ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
084370/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241118,160630,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33300,-1750,5,-4.99,7431930450,217120,82.89,34500,36150,32700,45550,24550,35050,34229.28,31.10,0,-31100,37616,36332,35316,34032,33016,36975,34675,115,10500,500,24530,50,1,22916042,7631,31.24,2.13,12,0.95,1066.00,15612.00,60000,20240528,-44.50,32200,20240205,3.42,60000,-44.50,20240528,32200,3.42,20240205,60000,-44.50,20240528,32200,3.42,20240205,0.76,N,084370,500,114 억,,7126942,N,N,420,N,00,N
20241118,150636,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,32800,-2250,5,-6.42,6952474850,202655,77.37,34500,36150,32700,45550,24550,35050,34306.57,31.10,0,-25836,37616,36332,35316,34032,33016,36975,34675,115,10500,500,24530,50,1,22916042,7516,30.77,2.10,12,0.88,1066.00,15612.00,60000,20240528,-45.33,32200,20240205,1.86,60000,-45.33,20240528,32200,1.86,20240205,60000,-45.33,20240528,32200,1.86,20240205,0.76,N,084370,500,114 억,,7126942,N,N,99,N,00,N
20241118,140639,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33000,-2050,5,-5.85,6151257400,178361,68.10,34500,36150,32750,45550,24550,35050,34487.36,31.10,0,-20272,37616,36332,35316,34032,33016,36975,34675,115,10500,500,24530,50,1,22916042,7562,30.96,2.11,12,0.78,1066.00,15612.00,60000,20240528,-45.00,32200,20240205,2.48,60000,-45.00,20240528,32200,2.48,20240205,60000,-45.00,20240528,32200,2.48,20240205,0.76,N,084370,500,114 억,,7126942,N,N,99,N,00,N
20241118,130635,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33900,-1150,5,-3.28,4959505150,142595,54.44,34500,36150,33450,45550,24550,35050,34780.16,31.10,0,-11391,37616,36332,35316,34032,33016,36975,34675,115,10500,500,24530,50,1,22916042,7769,31.80,2.17,12,0.62,1066.00,15612.00,60000,20240528,-43.50,32200,20240205,5.28,60000,-43.50,20240528,32200,5.28,20240205,60000,-43.50,20240528,32200,5.28,20240205,0.76,N,084370,500,114 억,,7126942,N,N,99,N,00,N
20241118,120638,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,34550,-500,5,-1.43,3172111500,89887,34.32,34500,36150,34500,45550,24550,35050,35290.27,31.10,0,3110,37616,36332,35316,34032,33016,36975,34675,115,10500,500,24530,50,1,22916042,7917,32.41,2.21,12,0.39,1066.00,15612.00,60000,20240528,-42.42,32200,20240205,7.30,60000,-42.42,20240528,32200,7.30,20240205,60000,-42.42,20240528,32200,7.30,20240205,0.76,N,084370,500,114 억,,7126942,N,N,99,N,00,N
20241118,110637,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,35150,100,2,0.29,2307266500,65096,24.85,34500,36150,34500,45550,24550,35050,35444.68,31.10,0,7928,37616,36332,35316,34032,33016,36975,34675,115,10500,500,24530,50,1,22916042,8055,32.97,2.25,12,0.28,1066.00,15612.00,60000,20240528,-41.42,32200,20240205,9.16,60000,-41.42,20240528,32200,9.16,20240205,60000,-41.42,20240528,32200,9.16,20240205,0.76,N,084370,500,114 억,,7126942,N,N,99,N,00,N
20241118,100632,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,36050,1000,2,2.85,1671285600,47304,18.06,34500,36050,34500,45550,24550,35050,35331.36,31.10,0,7536,37616,36332,35316,34032,33016,36975,34675,115,10500,500,24530,50,1,22916042,8261,33.82,2.31,12,0.21,1066.00,15612.00,60000,20240528,-39.92,32200,20240205,11.96,60000,-39.92,20240528,32200,11.96,20240205,60000,-39.92,20240528,32200,11.96,20240205,0.76,N,084370,500,114 억,,7126942,N,N,99,N,00,N
20241118,090630,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,35150,100,2,0.29,312921450,8934,3.41,34500,35450,34500,45550,24550,35050,35025.63,31.10,0,485,37616,36332,35316,34032,33016,36975,34675,115,10500,500,24530,50,1,22916042,8055,32.97,2.25,12,0.04,1066.00,15612.00,60000,20240528,-41.42,32200,20240205,9.16,60000,-41.42,20240528,32200,9.16,20240205,60000,-41.42,20240528,32200,9.16,20240205,0.76,N,084370,500,114 억,,7126942,N,N,99,N,00,N
20241115,160650,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,35050,0,3,0.00,9183520550,261135,149.33,34400,36600,34300,45550,24550,35050,35167.81,31.48,0,-50437,38583,36816,35933,34166,33283,36375,33725,115,10500,500,24530,50,1,22916042,8032,32.88,2.25,12,1.14,1066.00,15612.00,60000,20240528,-41.58,32200,20240205,8.85,60000,-41.58,20240528,32200,8.85,20240205,60000,-41.58,20240528,32200,8.85,20240205,0.77,N,084370,500,114 억,,7214839,N,N,93,N,00,N
20241115,150709,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,35350,300,2,0.86,8659342000,246242,140.81,34400,36600,34300,45550,24550,35050,35165.98,31.48,0,-45907,38583,36816,35933,34166,33283,36375,33725,115,10500,500,24530,50,1,22916042,8101,33.16,2.26,12,1.07,1066.00,15612.00,60000,20240528,-41.08,32200,20240205,9.78,60000,-41.08,20240528,32200,9.78,20240205,60000,-41.08,20240528,32200,9.78,20240205,0.77,N,084370,500,114 억,,7214839,N,N,540,N,00,N
20241115,140701,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,35300,250,2,0.71,7178126750,204162,116.75,34400,36600,34300,45550,24550,35050,35158.98,31.48,0,-30555,38583,36816,35933,34166,33283,36375,33725,115,10500,500,24530,50,1,22916042,8089,33.11,2.26,12,0.89,1066.00,15612.00,60000,20240528,-41.17,32200,20240205,9.63,60000,-41.17,20240528,32200,9.63,20240205,60000,-41.17,20240528,32200,9.63,20240205,0.77,N,084370,500,114 억,,7214839,N,N,540,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241118 160630 55 60.00 KSQ150 기계.장비 N N N Y 60 N 33300 -1750 5 -4.99 7431930450 217120 82.89 34500 36150 32700 45550 24550 35050 34229.28 31.10 0 -31100 37616 36332 35316 34032 33016 36975 34675 115 10500 500 24530 50 1 22916042 7631 31.24 2.13 12 0.95 1066.00 15612.00 60000 20240528 -44.50 32200 20240205 3.42 60000 -44.50 20240528 32200 3.42 20240205 60000 -44.50 20240528 32200 3.42 20240205 0.76 N 084370 500 114 억 7126942 N N 420 N 00 N
3 20241118 150636 55 60.00 KSQ150 기계.장비 N N N Y 60 N 32800 -2250 5 -6.42 6952474850 202655 77.37 34500 36150 32700 45550 24550 35050 34306.57 31.10 0 -25836 37616 36332 35316 34032 33016 36975 34675 115 10500 500 24530 50 1 22916042 7516 30.77 2.10 12 0.88 1066.00 15612.00 60000 20240528 -45.33 32200 20240205 1.86 60000 -45.33 20240528 32200 1.86 20240205 60000 -45.33 20240528 32200 1.86 20240205 0.76 N 084370 500 114 억 7126942 N N 99 N 00 N
4 20241118 140639 55 60.00 KSQ150 기계.장비 N N N Y 60 N 33000 -2050 5 -5.85 6151257400 178361 68.10 34500 36150 32750 45550 24550 35050 34487.36 31.10 0 -20272 37616 36332 35316 34032 33016 36975 34675 115 10500 500 24530 50 1 22916042 7562 30.96 2.11 12 0.78 1066.00 15612.00 60000 20240528 -45.00 32200 20240205 2.48 60000 -45.00 20240528 32200 2.48 20240205 60000 -45.00 20240528 32200 2.48 20240205 0.76 N 084370 500 114 억 7126942 N N 99 N 00 N
5 20241118 130635 55 60.00 KSQ150 기계.장비 N N N Y 60 N 33900 -1150 5 -3.28 4959505150 142595 54.44 34500 36150 33450 45550 24550 35050 34780.16 31.10 0 -11391 37616 36332 35316 34032 33016 36975 34675 115 10500 500 24530 50 1 22916042 7769 31.80 2.17 12 0.62 1066.00 15612.00 60000 20240528 -43.50 32200 20240205 5.28 60000 -43.50 20240528 32200 5.28 20240205 60000 -43.50 20240528 32200 5.28 20240205 0.76 N 084370 500 114 억 7126942 N N 99 N 00 N
6 20241118 120638 55 60.00 KSQ150 기계.장비 N N N Y 60 N 34550 -500 5 -1.43 3172111500 89887 34.32 34500 36150 34500 45550 24550 35050 35290.27 31.10 0 3110 37616 36332 35316 34032 33016 36975 34675 115 10500 500 24530 50 1 22916042 7917 32.41 2.21 12 0.39 1066.00 15612.00 60000 20240528 -42.42 32200 20240205 7.30 60000 -42.42 20240528 32200 7.30 20240205 60000 -42.42 20240528 32200 7.30 20240205 0.76 N 084370 500 114 억 7126942 N N 99 N 00 N
7 20241118 110637 55 60.00 KSQ150 기계.장비 N N N Y 60 N 35150 100 2 0.29 2307266500 65096 24.85 34500 36150 34500 45550 24550 35050 35444.68 31.10 0 7928 37616 36332 35316 34032 33016 36975 34675 115 10500 500 24530 50 1 22916042 8055 32.97 2.25 12 0.28 1066.00 15612.00 60000 20240528 -41.42 32200 20240205 9.16 60000 -41.42 20240528 32200 9.16 20240205 60000 -41.42 20240528 32200 9.16 20240205 0.76 N 084370 500 114 억 7126942 N N 99 N 00 N
8 20241118 100632 55 60.00 KSQ150 기계.장비 N N N Y 60 N 36050 1000 2 2.85 1671285600 47304 18.06 34500 36050 34500 45550 24550 35050 35331.36 31.10 0 7536 37616 36332 35316 34032 33016 36975 34675 115 10500 500 24530 50 1 22916042 8261 33.82 2.31 12 0.21 1066.00 15612.00 60000 20240528 -39.92 32200 20240205 11.96 60000 -39.92 20240528 32200 11.96 20240205 60000 -39.92 20240528 32200 11.96 20240205 0.76 N 084370 500 114 억 7126942 N N 99 N 00 N
9 20241118 090630 55 60.00 KSQ150 기계.장비 N N N Y 60 N 35150 100 2 0.29 312921450 8934 3.41 34500 35450 34500 45550 24550 35050 35025.63 31.10 0 485 37616 36332 35316 34032 33016 36975 34675 115 10500 500 24530 50 1 22916042 8055 32.97 2.25 12 0.04 1066.00 15612.00 60000 20240528 -41.42 32200 20240205 9.16 60000 -41.42 20240528 32200 9.16 20240205 60000 -41.42 20240528 32200 9.16 20240205 0.76 N 084370 500 114 억 7126942 N N 99 N 00 N
10 20241115 160650 55 60.00 KSQ150 기계.장비 N N N Y 60 N 35050 0 3 0.00 9183520550 261135 149.33 34400 36600 34300 45550 24550 35050 35167.81 31.48 0 -50437 38583 36816 35933 34166 33283 36375 33725 115 10500 500 24530 50 1 22916042 8032 32.88 2.25 12 1.14 1066.00 15612.00 60000 20240528 -41.58 32200 20240205 8.85 60000 -41.58 20240528 32200 8.85 20240205 60000 -41.58 20240528 32200 8.85 20240205 0.77 N 084370 500 114 억 7214839 N N 93 N 00 N
11 20241115 150709 55 60.00 KSQ150 기계.장비 N N N Y 60 N 35350 300 2 0.86 8659342000 246242 140.81 34400 36600 34300 45550 24550 35050 35165.98 31.48 0 -45907 38583 36816 35933 34166 33283 36375 33725 115 10500 500 24530 50 1 22916042 8101 33.16 2.26 12 1.07 1066.00 15612.00 60000 20240528 -41.08 32200 20240205 9.78 60000 -41.08 20240528 32200 9.78 20240205 60000 -41.08 20240528 32200 9.78 20240205 0.77 N 084370 500 114 억 7214839 N N 540 N 00 N
12 20241115 140701 55 60.00 KSQ150 기계.장비 N N N Y 60 N 35300 250 2 0.71 7178126750 204162 116.75 34400 36600 34300 45550 24550 35050 35158.98 31.48 0 -30555 38583 36816 35933 34166 33283 36375 33725 115 10500 500 24530 50 1 22916042 8089 33.11 2.26 12 0.89 1066.00 15612.00 60000 20240528 -41.17 32200 20240205 9.63 60000 -41.17 20240528 32200 9.63 20240205 60000 -41.17 20240528 32200 9.63 20240205 0.77 N 084370 500 114 억 7214839 N N 540 N 00 N