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
098460/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
20241118,160707,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8450,150,2,1.81,3775074760,445970,88.57,8280,8630,8220,10790,5810,8300,8464.89,34.58,0,-108535,8566,8432,8256,8122,7946,8500,8190,69,2490,100,5810,10,1,68654755,5801,26.49,1.67,12,0.65,319.00,5047.00,24050,20240223,-64.86,8080,20241115,4.58,24050,-64.86,20240223,8080,4.58,20241115,24050,-64.86,20240223,8080,4.58,20241115,3.06,N,098460,100,68 억,,23739785,N,N,835,N,00,N
20241118,150714,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8440,140,2,1.69,3642051760,430224,85.44,8280,8630,8220,10790,5810,8300,8465.48,34.58,0,-108890,8566,8432,8256,8122,7946,8500,8190,69,2490,100,5810,10,1,68654755,5794,26.46,1.67,12,0.63,319.00,5047.00,24050,20240223,-64.91,8080,20241115,4.46,24050,-64.91,20240223,8080,4.46,20241115,24050,-64.91,20240223,8080,4.46,20241115,3.06,N,098460,100,68 억,,23739785,N,N,334,N,00,N
20241118,140717,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8440,140,2,1.69,3343989160,394833,78.41,8280,8630,8220,10790,5810,8300,8469.38,34.58,0,-106845,8566,8432,8256,8122,7946,8500,8190,69,2490,100,5810,10,1,68654755,5794,26.46,1.67,12,0.58,319.00,5047.00,24050,20240223,-64.91,8080,20241115,4.46,24050,-64.91,20240223,8080,4.46,20241115,24050,-64.91,20240223,8080,4.46,20241115,3.06,N,098460,100,68 억,,23739785,N,N,334,N,00,N
20241118,130714,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8450,150,2,1.81,3023102950,356792,70.86,8280,8630,8220,10790,5810,8300,8473.02,34.58,0,-90322,8566,8432,8256,8122,7946,8500,8190,69,2490,100,5810,10,1,68654755,5801,26.49,1.67,12,0.52,319.00,5047.00,24050,20240223,-64.86,8080,20241115,4.58,24050,-64.86,20240223,8080,4.58,20241115,24050,-64.86,20240223,8080,4.58,20241115,3.06,N,098460,100,68 억,,23739785,N,N,334,N,00,N
20241118,120717,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8500,200,2,2.41,2795426690,329802,65.50,8280,8630,8220,10790,5810,8300,8476.08,34.58,0,-76648,8566,8432,8256,8122,7946,8500,8190,69,2490,100,5810,10,1,68654755,5836,26.65,1.68,12,0.48,319.00,5047.00,24050,20240223,-64.66,8080,20241115,5.20,24050,-64.66,20240223,8080,5.20,20241115,24050,-64.66,20240223,8080,5.20,20241115,3.06,N,098460,100,68 억,,23739785,N,N,334,N,00,N
20241118,110716,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8520,220,2,2.65,2271436450,268092,53.24,8280,8630,8220,10790,5810,8300,8472.61,34.58,0,-54705,8566,8432,8256,8122,7946,8500,8190,69,2490,100,5810,10,1,68654755,5849,26.71,1.69,12,0.39,319.00,5047.00,24050,20240223,-64.57,8080,20241115,5.45,24050,-64.57,20240223,8080,5.45,20241115,24050,-64.57,20240223,8080,5.45,20241115,3.06,N,098460,100,68 억,,23739785,N,N,334,N,00,N
20241118,100709,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8550,250,2,3.01,1782230610,210579,41.82,8280,8630,8220,10790,5810,8300,8463.49,34.58,0,-31135,8566,8432,8256,8122,7946,8500,8190,69,2490,100,5810,10,1,68654755,5870,26.80,1.69,12,0.31,319.00,5047.00,24050,20240223,-64.45,8080,20241115,5.82,24050,-64.45,20240223,8080,5.82,20241115,24050,-64.45,20240223,8080,5.82,20241115,3.06,N,098460,100,68 억,,23739785,N,N,334,N,00,N
20241118,090708,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8260,-40,5,-0.48,271249560,32830,6.52,8280,8290,8220,10790,5810,8300,8262.23,34.58,0,-19716,8566,8432,8256,8122,7946,8500,8190,69,2490,100,5810,10,1,68654755,5671,25.89,1.64,12,0.05,319.00,5047.00,24050,20240223,-65.65,8080,20241115,2.23,24050,-65.65,20240223,8080,2.23,20241115,24050,-65.65,20240223,8080,2.23,20241115,3.06,N,098460,100,68 억,,23739785,N,N,334,N,00,N
20241115,160730,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,8300,110,2,1.34,4143927950,502502,105.21,8100,8390,8080,10640,5740,8190,8246.44,34.80,0,-96500,8523,8356,8253,8086,7983,8305,8035,69,2450,100,5730,10,1,68654755,5698,26.02,1.64,12,0.73,319.00,5047.00,24050,20240223,-65.49,8080,20241115,2.72,24050,-65.49,20240223,8080,2.72,20241115,24050,-65.49,20240223,8080,2.72,20241115,3.14,N,098460,100,68 억,,23890520,N,N,334,N,00,N
20241115,150751,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,8360,170,2,2.08,3892889060,472317,98.89,8100,8390,8080,10640,5740,8190,8242.13,34.80,0,-99233,8523,8356,8253,8086,7983,8305,8035,69,2450,100,5730,10,1,68654755,5740,26.21,1.66,12,0.69,319.00,5047.00,24050,20240223,-65.24,8080,20241115,3.47,24050,-65.24,20240223,8080,3.47,20241115,24050,-65.24,20240223,8080,3.47,20241115,3.14,N,098460,100,68 억,,23890520,N,N,5223,N,00,N
20241115,140743,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,8360,170,2,2.08,3415548780,415110,86.91,8100,8380,8080,10640,5740,8190,8228.08,34.80,0,-86880,8523,8356,8253,8086,7983,8305,8035,69,2450,100,5730,10,1,68654755,5740,26.21,1.66,12,0.60,319.00,5047.00,24050,20240223,-65.24,8080,20241115,3.47,24050,-65.24,20240223,8080,3.47,20241115,24050,-65.24,20240223,8080,3.47,20241115,3.14,N,098460,100,68 억,,23890520,N,N,5223,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 160707 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8450 150 2 1.81 3775074760 445970 88.57 8280 8630 8220 10790 5810 8300 8464.89 34.58 0 -108535 8566 8432 8256 8122 7946 8500 8190 69 2490 100 5810 10 1 68654755 5801 26.49 1.67 12 0.65 319.00 5047.00 24050 20240223 -64.86 8080 20241115 4.58 24050 -64.86 20240223 8080 4.58 20241115 24050 -64.86 20240223 8080 4.58 20241115 3.06 N 098460 100 68 억 23739785 N N 835 N 00 N
3 20241118 150714 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8440 140 2 1.69 3642051760 430224 85.44 8280 8630 8220 10790 5810 8300 8465.48 34.58 0 -108890 8566 8432 8256 8122 7946 8500 8190 69 2490 100 5810 10 1 68654755 5794 26.46 1.67 12 0.63 319.00 5047.00 24050 20240223 -64.91 8080 20241115 4.46 24050 -64.91 20240223 8080 4.46 20241115 24050 -64.91 20240223 8080 4.46 20241115 3.06 N 098460 100 68 억 23739785 N N 334 N 00 N
4 20241118 140717 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8440 140 2 1.69 3343989160 394833 78.41 8280 8630 8220 10790 5810 8300 8469.38 34.58 0 -106845 8566 8432 8256 8122 7946 8500 8190 69 2490 100 5810 10 1 68654755 5794 26.46 1.67 12 0.58 319.00 5047.00 24050 20240223 -64.91 8080 20241115 4.46 24050 -64.91 20240223 8080 4.46 20241115 24050 -64.91 20240223 8080 4.46 20241115 3.06 N 098460 100 68 억 23739785 N N 334 N 00 N
5 20241118 130714 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8450 150 2 1.81 3023102950 356792 70.86 8280 8630 8220 10790 5810 8300 8473.02 34.58 0 -90322 8566 8432 8256 8122 7946 8500 8190 69 2490 100 5810 10 1 68654755 5801 26.49 1.67 12 0.52 319.00 5047.00 24050 20240223 -64.86 8080 20241115 4.58 24050 -64.86 20240223 8080 4.58 20241115 24050 -64.86 20240223 8080 4.58 20241115 3.06 N 098460 100 68 억 23739785 N N 334 N 00 N
6 20241118 120717 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8500 200 2 2.41 2795426690 329802 65.50 8280 8630 8220 10790 5810 8300 8476.08 34.58 0 -76648 8566 8432 8256 8122 7946 8500 8190 69 2490 100 5810 10 1 68654755 5836 26.65 1.68 12 0.48 319.00 5047.00 24050 20240223 -64.66 8080 20241115 5.20 24050 -64.66 20240223 8080 5.20 20241115 24050 -64.66 20240223 8080 5.20 20241115 3.06 N 098460 100 68 억 23739785 N N 334 N 00 N
7 20241118 110716 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8520 220 2 2.65 2271436450 268092 53.24 8280 8630 8220 10790 5810 8300 8472.61 34.58 0 -54705 8566 8432 8256 8122 7946 8500 8190 69 2490 100 5810 10 1 68654755 5849 26.71 1.69 12 0.39 319.00 5047.00 24050 20240223 -64.57 8080 20241115 5.45 24050 -64.57 20240223 8080 5.45 20241115 24050 -64.57 20240223 8080 5.45 20241115 3.06 N 098460 100 68 억 23739785 N N 334 N 00 N
8 20241118 100709 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8550 250 2 3.01 1782230610 210579 41.82 8280 8630 8220 10790 5810 8300 8463.49 34.58 0 -31135 8566 8432 8256 8122 7946 8500 8190 69 2490 100 5810 10 1 68654755 5870 26.80 1.69 12 0.31 319.00 5047.00 24050 20240223 -64.45 8080 20241115 5.82 24050 -64.45 20240223 8080 5.82 20241115 24050 -64.45 20240223 8080 5.82 20241115 3.06 N 098460 100 68 억 23739785 N N 334 N 00 N
9 20241118 090708 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8260 -40 5 -0.48 271249560 32830 6.52 8280 8290 8220 10790 5810 8300 8262.23 34.58 0 -19716 8566 8432 8256 8122 7946 8500 8190 69 2490 100 5810 10 1 68654755 5671 25.89 1.64 12 0.05 319.00 5047.00 24050 20240223 -65.65 8080 20241115 2.23 24050 -65.65 20240223 8080 2.23 20241115 24050 -65.65 20240223 8080 2.23 20241115 3.06 N 098460 100 68 억 23739785 N N 334 N 00 N
10 20241115 160730 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 8300 110 2 1.34 4143927950 502502 105.21 8100 8390 8080 10640 5740 8190 8246.44 34.80 0 -96500 8523 8356 8253 8086 7983 8305 8035 69 2450 100 5730 10 1 68654755 5698 26.02 1.64 12 0.73 319.00 5047.00 24050 20240223 -65.49 8080 20241115 2.72 24050 -65.49 20240223 8080 2.72 20241115 24050 -65.49 20240223 8080 2.72 20241115 3.14 N 098460 100 68 억 23890520 N N 334 N 00 N
11 20241115 150751 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 8360 170 2 2.08 3892889060 472317 98.89 8100 8390 8080 10640 5740 8190 8242.13 34.80 0 -99233 8523 8356 8253 8086 7983 8305 8035 69 2450 100 5730 10 1 68654755 5740 26.21 1.66 12 0.69 319.00 5047.00 24050 20240223 -65.24 8080 20241115 3.47 24050 -65.24 20240223 8080 3.47 20241115 24050 -65.24 20240223 8080 3.47 20241115 3.14 N 098460 100 68 억 23890520 N N 5223 N 00 N
12 20241115 140743 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 8360 170 2 2.08 3415548780 415110 86.91 8100 8380 8080 10640 5740 8190 8228.08 34.80 0 -86880 8523 8356 8253 8086 7983 8305 8035 69 2450 100 5730 10 1 68654755 5740 26.21 1.66 12 0.60 319.00 5047.00 24050 20240223 -65.24 8080 20241115 3.47 24050 -65.24 20240223 8080 3.47 20241115 24050 -65.24 20240223 8080 3.47 20241115 3.14 N 098460 100 68 억 23890520 N N 5223 N 00 N