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
089030/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
20241118,160642,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,34200,-4650,5,-11.97,71366176700,2027985,193.98,39400,39450,32550,50500,27200,38850,35190.90,14.12,0,-43872,41550,40200,37850,36500,34150,40875,37175,190,11650,500,27190,50,1,37353645,12775,-137.35,5.53,12,5.43,-249.00,6189.00,70800,20240711,-51.69,8700,20231109,293.10,70800,-51.69,20240711,11050,209.50,20240103,70800,-51.69,20240711,8940,282.55,20231207,1.34,N,089030,500,189 억,,5273352,N,N,1423,N,00,N
20241118,150648,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33800,-5050,5,-13.00,67013894750,1900321,181.77,39400,39450,32550,50500,27200,38850,35264.18,14.12,0,-44766,41550,40200,37850,36500,34150,40875,37175,190,11650,500,27190,50,1,37353645,12626,-135.74,5.46,12,5.09,-249.00,6189.00,70800,20240711,-52.26,8700,20231109,288.51,70800,-52.26,20240711,11050,205.88,20240103,70800,-52.26,20240711,8940,278.08,20231207,1.34,N,089030,500,189 억,,5273352,N,N,813,N,00,N
20241118,140651,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33150,-5700,5,-14.67,47299913800,1312018,125.49,39400,39450,33150,50500,27200,38850,36050.89,14.12,0,-85746,41550,40200,37850,36500,34150,40875,37175,190,11650,500,27190,50,1,37353645,12383,-133.13,5.36,12,3.51,-249.00,6189.00,70800,20240711,-53.18,8700,20231109,281.03,70800,-53.18,20240711,11050,200.00,20240103,70800,-53.18,20240711,8940,270.81,20231207,1.34,N,089030,500,189 억,,5273352,N,N,813,N,00,N
20241118,130648,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,35950,-2900,5,-7.46,26298957150,697936,66.76,39400,39450,35900,50500,27200,38850,37680.75,14.12,0,-169316,41550,40200,37850,36500,34150,40875,37175,190,11650,500,27190,50,1,37353645,13429,-144.38,5.81,12,1.87,-249.00,6189.00,70800,20240711,-49.22,8700,20231109,313.22,70800,-49.22,20240711,11050,225.34,20240103,70800,-49.22,20240711,8940,302.13,20231207,1.34,N,089030,500,189 억,,5273352,N,N,813,N,00,N
20241118,120650,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,36950,-1900,5,-4.89,21449109900,564715,54.02,39400,39450,36800,50500,27200,38850,37981.91,14.12,0,-147086,41550,40200,37850,36500,34150,40875,37175,190,11650,500,27190,50,1,37353645,13802,-148.39,5.97,12,1.51,-249.00,6189.00,70800,20240711,-47.81,8700,20231109,324.71,70800,-47.81,20240711,11050,234.39,20240103,70800,-47.81,20240711,8940,313.31,20231207,1.34,N,089030,500,189 억,,5273352,N,N,813,N,00,N
20241118,110649,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,37500,-1350,5,-3.47,17652143950,462444,44.23,39400,39450,36800,50500,27200,38850,38171.16,14.12,0,-117053,41550,40200,37850,36500,34150,40875,37175,190,11650,500,27190,50,1,37353645,14008,-150.60,6.06,12,1.24,-249.00,6189.00,70800,20240711,-47.03,8700,20231109,331.03,70800,-47.03,20240711,11050,239.37,20240103,70800,-47.03,20240711,8940,319.46,20231207,1.34,N,089030,500,189 억,,5273352,N,N,813,N,00,N
20241118,100643,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,38850,0,3,0.00,13018441650,340260,32.55,39400,39450,36800,50500,27200,38850,38259.97,14.12,0,-65857,41550,40200,37850,36500,34150,40875,37175,190,11650,500,27190,50,1,37353645,14512,-156.02,6.28,12,0.91,-249.00,6189.00,70800,20240711,-45.13,8700,20231109,346.55,70800,-45.13,20240711,11050,251.58,20240103,70800,-45.13,20240711,8940,334.56,20231207,1.34,N,089030,500,189 억,,5273352,N,N,813,N,00,N
20241118,090642,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,37600,-1250,5,-3.22,3085496950,80722,7.72,39400,39450,37300,50500,27200,38850,38222.36,14.12,0,-21301,41550,40200,37850,36500,34150,40875,37175,190,11650,500,27190,50,1,37353645,14045,-151.00,6.08,12,0.22,-249.00,6189.00,70800,20240711,-46.89,8700,20231109,332.18,70800,-46.89,20240711,11050,240.27,20240103,70800,-46.89,20240711,8940,320.58,20231207,1.34,N,089030,500,189 억,,5273352,N,N,813,N,00,N
20241115,160703,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,38850,2950,2,8.22,39940606450,1041573,110.60,35600,39200,35500,46650,25150,35900,38345.20,14.51,0,-126783,38600,37250,36000,34650,33400,36625,34025,190,10750,500,25130,50,1,37353645,14512,-156.02,6.28,12,2.79,-249.00,6189.00,70800,20240711,-45.13,8700,20231109,346.55,70800,-45.13,20240711,11050,251.58,20240103,70800,-45.13,20240711,8850,338.98,20231115,1.36,N,089030,500,189 억,,5418605,N,N,813,N,00,N
20241115,150722,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,38750,2850,2,7.94,38365169700,1000918,106.29,35600,39200,35500,46650,25150,35900,38330.68,14.51,0,-121182,38600,37250,36000,34650,33400,36625,34025,190,10750,500,25130,50,1,37353645,14475,-155.62,6.26,12,2.68,-249.00,6189.00,70800,20240711,-45.27,8700,20231109,345.40,70800,-45.27,20240711,11050,250.68,20240103,70800,-45.27,20240711,8850,337.85,20231115,1.36,N,089030,500,189 억,,5418605,N,N,1851,N,00,N
20241115,140714,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,38700,2800,2,7.80,33554979050,877048,93.13,35600,39200,35500,46650,25150,35900,38259.77,14.51,0,-114788,38600,37250,36000,34650,33400,36625,34025,190,10750,500,25130,50,1,37353645,14456,-155.42,6.25,12,2.35,-249.00,6189.00,70800,20240711,-45.34,8700,20231109,344.83,70800,-45.34,20240711,11050,250.23,20240103,70800,-45.34,20240711,8850,337.29,20231115,1.36,N,089030,500,189 억,,5418605,N,N,1851,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 160642 55 60.00 KSQ150 기계.장비 N N N Y 60 N 34200 -4650 5 -11.97 71366176700 2027985 193.98 39400 39450 32550 50500 27200 38850 35190.90 14.12 0 -43872 41550 40200 37850 36500 34150 40875 37175 190 11650 500 27190 50 1 37353645 12775 -137.35 5.53 12 5.43 -249.00 6189.00 70800 20240711 -51.69 8700 20231109 293.10 70800 -51.69 20240711 11050 209.50 20240103 70800 -51.69 20240711 8940 282.55 20231207 1.34 N 089030 500 189 억 5273352 N N 1423 N 00 N
3 20241118 150648 55 60.00 KSQ150 기계.장비 N N N Y 60 N 33800 -5050 5 -13.00 67013894750 1900321 181.77 39400 39450 32550 50500 27200 38850 35264.18 14.12 0 -44766 41550 40200 37850 36500 34150 40875 37175 190 11650 500 27190 50 1 37353645 12626 -135.74 5.46 12 5.09 -249.00 6189.00 70800 20240711 -52.26 8700 20231109 288.51 70800 -52.26 20240711 11050 205.88 20240103 70800 -52.26 20240711 8940 278.08 20231207 1.34 N 089030 500 189 억 5273352 N N 813 N 00 N
4 20241118 140651 55 60.00 KSQ150 기계.장비 N N N Y 60 N 33150 -5700 5 -14.67 47299913800 1312018 125.49 39400 39450 33150 50500 27200 38850 36050.89 14.12 0 -85746 41550 40200 37850 36500 34150 40875 37175 190 11650 500 27190 50 1 37353645 12383 -133.13 5.36 12 3.51 -249.00 6189.00 70800 20240711 -53.18 8700 20231109 281.03 70800 -53.18 20240711 11050 200.00 20240103 70800 -53.18 20240711 8940 270.81 20231207 1.34 N 089030 500 189 억 5273352 N N 813 N 00 N
5 20241118 130648 55 60.00 KSQ150 기계.장비 N N N Y 60 N 35950 -2900 5 -7.46 26298957150 697936 66.76 39400 39450 35900 50500 27200 38850 37680.75 14.12 0 -169316 41550 40200 37850 36500 34150 40875 37175 190 11650 500 27190 50 1 37353645 13429 -144.38 5.81 12 1.87 -249.00 6189.00 70800 20240711 -49.22 8700 20231109 313.22 70800 -49.22 20240711 11050 225.34 20240103 70800 -49.22 20240711 8940 302.13 20231207 1.34 N 089030 500 189 억 5273352 N N 813 N 00 N
6 20241118 120650 55 60.00 KSQ150 기계.장비 N N N Y 60 N 36950 -1900 5 -4.89 21449109900 564715 54.02 39400 39450 36800 50500 27200 38850 37981.91 14.12 0 -147086 41550 40200 37850 36500 34150 40875 37175 190 11650 500 27190 50 1 37353645 13802 -148.39 5.97 12 1.51 -249.00 6189.00 70800 20240711 -47.81 8700 20231109 324.71 70800 -47.81 20240711 11050 234.39 20240103 70800 -47.81 20240711 8940 313.31 20231207 1.34 N 089030 500 189 억 5273352 N N 813 N 00 N
7 20241118 110649 55 60.00 KSQ150 기계.장비 N N N Y 60 N 37500 -1350 5 -3.47 17652143950 462444 44.23 39400 39450 36800 50500 27200 38850 38171.16 14.12 0 -117053 41550 40200 37850 36500 34150 40875 37175 190 11650 500 27190 50 1 37353645 14008 -150.60 6.06 12 1.24 -249.00 6189.00 70800 20240711 -47.03 8700 20231109 331.03 70800 -47.03 20240711 11050 239.37 20240103 70800 -47.03 20240711 8940 319.46 20231207 1.34 N 089030 500 189 억 5273352 N N 813 N 00 N
8 20241118 100643 55 60.00 KSQ150 기계.장비 N N N Y 60 N 38850 0 3 0.00 13018441650 340260 32.55 39400 39450 36800 50500 27200 38850 38259.97 14.12 0 -65857 41550 40200 37850 36500 34150 40875 37175 190 11650 500 27190 50 1 37353645 14512 -156.02 6.28 12 0.91 -249.00 6189.00 70800 20240711 -45.13 8700 20231109 346.55 70800 -45.13 20240711 11050 251.58 20240103 70800 -45.13 20240711 8940 334.56 20231207 1.34 N 089030 500 189 억 5273352 N N 813 N 00 N
9 20241118 090642 55 60.00 KSQ150 기계.장비 N N N Y 60 N 37600 -1250 5 -3.22 3085496950 80722 7.72 39400 39450 37300 50500 27200 38850 38222.36 14.12 0 -21301 41550 40200 37850 36500 34150 40875 37175 190 11650 500 27190 50 1 37353645 14045 -151.00 6.08 12 0.22 -249.00 6189.00 70800 20240711 -46.89 8700 20231109 332.18 70800 -46.89 20240711 11050 240.27 20240103 70800 -46.89 20240711 8940 320.58 20231207 1.34 N 089030 500 189 억 5273352 N N 813 N 00 N
10 20241115 160703 55 60.00 KSQ150 기계.장비 N N N Y 60 N 38850 2950 2 8.22 39940606450 1041573 110.60 35600 39200 35500 46650 25150 35900 38345.20 14.51 0 -126783 38600 37250 36000 34650 33400 36625 34025 190 10750 500 25130 50 1 37353645 14512 -156.02 6.28 12 2.79 -249.00 6189.00 70800 20240711 -45.13 8700 20231109 346.55 70800 -45.13 20240711 11050 251.58 20240103 70800 -45.13 20240711 8850 338.98 20231115 1.36 N 089030 500 189 억 5418605 N N 813 N 00 N
11 20241115 150722 55 60.00 KSQ150 기계.장비 N N N Y 60 N 38750 2850 2 7.94 38365169700 1000918 106.29 35600 39200 35500 46650 25150 35900 38330.68 14.51 0 -121182 38600 37250 36000 34650 33400 36625 34025 190 10750 500 25130 50 1 37353645 14475 -155.62 6.26 12 2.68 -249.00 6189.00 70800 20240711 -45.27 8700 20231109 345.40 70800 -45.27 20240711 11050 250.68 20240103 70800 -45.27 20240711 8850 337.85 20231115 1.36 N 089030 500 189 억 5418605 N N 1851 N 00 N
12 20241115 140714 55 60.00 KSQ150 기계.장비 N N N Y 60 N 38700 2800 2 7.80 33554979050 877048 93.13 35600 39200 35500 46650 25150 35900 38259.77 14.51 0 -114788 38600 37250 36000 34650 33400 36625 34025 190 10750 500 25130 50 1 37353645 14456 -155.42 6.25 12 2.35 -249.00 6189.00 70800 20240711 -45.34 8700 20231109 344.83 70800 -45.34 20240711 11050 250.23 20240103 70800 -45.34 20240711 8850 337.29 20231115 1.36 N 089030 500 189 억 5418605 N N 1851 N 00 N