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
319660/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
20241118,161045,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17470,-480,5,-2.67,3091259020,174922,68.16,17900,18220,17350,23300,12570,17950,17672.29,27.68,0,-28928,18943,18446,17813,17316,16683,18695,17565,146,5350,500,12920,10,1,28966714,5060,9.64,1.29,12,0.60,1813.00,13552.00,39100,20240711,-55.32,17180,20241115,1.69,39100,-55.32,20240711,17180,1.69,20241115,39100,-55.32,20240711,17180,1.69,20241115,1.32,N,319660,500,146 억,,8016784,N,N,630,N,00,N
20241118,151059,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17370,-580,5,-3.23,2961778980,167497,65.27,17900,18220,17350,23300,12570,17950,17682.20,27.68,0,-30223,18943,18446,17813,17316,16683,18695,17565,146,5350,500,12920,10,1,28966714,5032,9.58,1.28,12,0.58,1813.00,13552.00,39100,20240711,-55.58,17180,20241115,1.11,39100,-55.58,20240711,17180,1.11,20241115,39100,-55.58,20240711,17180,1.11,20241115,1.32,N,319660,500,146 억,,8016784,N,N,344,N,00,N
20241118,141100,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17460,-490,5,-2.73,2485155210,140084,54.59,17900,18220,17450,23300,12570,17950,17740.11,27.68,0,-34295,18943,18446,17813,17316,16683,18695,17565,146,5350,500,12920,10,1,28966714,5058,9.63,1.29,12,0.48,1813.00,13552.00,39100,20240711,-55.35,17180,20241115,1.63,39100,-55.35,20240711,17180,1.63,20241115,39100,-55.35,20240711,17180,1.63,20241115,1.32,N,319660,500,146 억,,8016784,N,N,344,N,00,N
20241118,131053,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17540,-410,5,-2.28,2047305850,115077,44.84,17900,18220,17510,23300,12570,17950,17790.42,27.68,0,-28719,18943,18446,17813,17316,16683,18695,17565,146,5350,500,12920,10,1,28966714,5081,9.67,1.29,12,0.40,1813.00,13552.00,39100,20240711,-55.14,17180,20241115,2.10,39100,-55.14,20240711,17180,2.10,20241115,39100,-55.14,20240711,17180,2.10,20241115,1.32,N,319660,500,146 억,,8016784,N,N,344,N,00,N
20241118,121058,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17700,-250,5,-1.39,1652372780,92620,36.09,17900,18220,17600,23300,12570,17950,17840.06,27.68,0,-22704,18943,18446,17813,17316,16683,18695,17565,146,5350,500,12920,10,1,28966714,5127,9.76,1.31,12,0.32,1813.00,13552.00,39100,20240711,-54.73,17180,20241115,3.03,39100,-54.73,20240711,17180,3.03,20241115,39100,-54.73,20240711,17180,3.03,20241115,1.32,N,319660,500,146 억,,8016784,N,N,344,N,00,N
20241118,111059,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17780,-170,5,-0.95,1383352010,77449,30.18,17900,18220,17600,23300,12570,17950,17861.19,27.68,0,-20989,18943,18446,17813,17316,16683,18695,17565,146,5350,500,12920,10,1,28966714,5150,9.81,1.31,12,0.27,1813.00,13552.00,39100,20240711,-54.53,17180,20241115,3.49,39100,-54.53,20240711,17180,3.49,20241115,39100,-54.53,20240711,17180,3.49,20241115,1.32,N,319660,500,146 억,,8016784,N,N,344,N,00,N
20241118,101046,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17850,-100,5,-0.56,1009577440,56417,21.98,17900,18220,17600,23300,12570,17950,17894.68,27.68,0,-13910,18943,18446,17813,17316,16683,18695,17565,146,5350,500,12920,10,1,28966714,5171,9.85,1.32,12,0.19,1813.00,13552.00,39100,20240711,-54.35,17180,20241115,3.90,39100,-54.35,20240711,17180,3.90,20241115,39100,-54.35,20240711,17180,3.90,20241115,1.32,N,319660,500,146 억,,8016784,N,N,344,N,00,N
20241118,091046,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17750,-200,5,-1.11,222141440,12497,4.87,17900,17940,17600,23300,12570,17950,17772.21,27.68,0,-4353,18943,18446,17813,17316,16683,18695,17565,146,5350,500,12920,10,1,28966714,5142,9.79,1.31,12,0.04,1813.00,13552.00,39100,20240711,-54.60,17180,20241115,3.32,39100,-54.60,20240711,17180,3.32,20241115,39100,-54.60,20240711,17180,3.32,20241115,1.32,N,319660,500,146 억,,8016784,N,N,344,N,00,N
20241115,161125,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,17950,560,2,3.22,4593402580,256319,104.89,17180,18310,17180,22600,12180,17390,17920.63,27.85,0,12191,18470,17930,17660,17120,16850,17795,16985,146,5210,500,12520,10,1,28966714,5200,9.90,1.32,12,0.88,1813.00,13552.00,39100,20240711,-54.09,17180,20241115,4.48,39100,-54.09,20240711,17180,4.48,20241115,39100,-54.09,20240711,17180,4.48,20241115,1.35,N,319660,500,146 억,,8067341,N,N,337,N,00,N
20241115,151201,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,17900,510,2,2.93,4358447220,243197,99.52,17180,18310,17180,22600,12180,17390,17921.48,27.85,0,7841,18470,17930,17660,17120,16850,17795,16985,146,5210,500,12520,10,1,28966714,5185,9.87,1.32,12,0.84,1813.00,13552.00,39100,20240711,-54.22,17180,20241115,4.19,39100,-54.22,20240711,17180,4.19,20241115,39100,-54.22,20240711,17180,4.19,20241115,1.35,N,319660,500,146 억,,8067341,N,N,908,N,00,N
20241115,141146,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,18160,770,2,4.43,3398804830,189843,77.69,17180,18310,17180,22600,12180,17390,17903.26,27.85,0,3389,18470,17930,17660,17120,16850,17795,16985,146,5210,500,12520,10,1,28966714,5260,10.02,1.34,12,0.66,1813.00,13552.00,39100,20240711,-53.55,17180,20241115,5.70,39100,-53.55,20240711,17180,5.70,20241115,39100,-53.55,20240711,17180,5.70,20241115,1.35,N,319660,500,146 억,,8067341,N,N,908,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 161045 55 40.00 KSQ150 기계.장비 N N N Y 40 N 17470 -480 5 -2.67 3091259020 174922 68.16 17900 18220 17350 23300 12570 17950 17672.29 27.68 0 -28928 18943 18446 17813 17316 16683 18695 17565 146 5350 500 12920 10 1 28966714 5060 9.64 1.29 12 0.60 1813.00 13552.00 39100 20240711 -55.32 17180 20241115 1.69 39100 -55.32 20240711 17180 1.69 20241115 39100 -55.32 20240711 17180 1.69 20241115 1.32 N 319660 500 146 억 8016784 N N 630 N 00 N
3 20241118 151059 55 40.00 KSQ150 기계.장비 N N N Y 40 N 17370 -580 5 -3.23 2961778980 167497 65.27 17900 18220 17350 23300 12570 17950 17682.20 27.68 0 -30223 18943 18446 17813 17316 16683 18695 17565 146 5350 500 12920 10 1 28966714 5032 9.58 1.28 12 0.58 1813.00 13552.00 39100 20240711 -55.58 17180 20241115 1.11 39100 -55.58 20240711 17180 1.11 20241115 39100 -55.58 20240711 17180 1.11 20241115 1.32 N 319660 500 146 억 8016784 N N 344 N 00 N
4 20241118 141100 55 40.00 KSQ150 기계.장비 N N N Y 40 N 17460 -490 5 -2.73 2485155210 140084 54.59 17900 18220 17450 23300 12570 17950 17740.11 27.68 0 -34295 18943 18446 17813 17316 16683 18695 17565 146 5350 500 12920 10 1 28966714 5058 9.63 1.29 12 0.48 1813.00 13552.00 39100 20240711 -55.35 17180 20241115 1.63 39100 -55.35 20240711 17180 1.63 20241115 39100 -55.35 20240711 17180 1.63 20241115 1.32 N 319660 500 146 억 8016784 N N 344 N 00 N
5 20241118 131053 55 40.00 KSQ150 기계.장비 N N N Y 40 N 17540 -410 5 -2.28 2047305850 115077 44.84 17900 18220 17510 23300 12570 17950 17790.42 27.68 0 -28719 18943 18446 17813 17316 16683 18695 17565 146 5350 500 12920 10 1 28966714 5081 9.67 1.29 12 0.40 1813.00 13552.00 39100 20240711 -55.14 17180 20241115 2.10 39100 -55.14 20240711 17180 2.10 20241115 39100 -55.14 20240711 17180 2.10 20241115 1.32 N 319660 500 146 억 8016784 N N 344 N 00 N
6 20241118 121058 55 40.00 KSQ150 기계.장비 N N N Y 40 N 17700 -250 5 -1.39 1652372780 92620 36.09 17900 18220 17600 23300 12570 17950 17840.06 27.68 0 -22704 18943 18446 17813 17316 16683 18695 17565 146 5350 500 12920 10 1 28966714 5127 9.76 1.31 12 0.32 1813.00 13552.00 39100 20240711 -54.73 17180 20241115 3.03 39100 -54.73 20240711 17180 3.03 20241115 39100 -54.73 20240711 17180 3.03 20241115 1.32 N 319660 500 146 억 8016784 N N 344 N 00 N
7 20241118 111059 55 40.00 KSQ150 기계.장비 N N N Y 40 N 17780 -170 5 -0.95 1383352010 77449 30.18 17900 18220 17600 23300 12570 17950 17861.19 27.68 0 -20989 18943 18446 17813 17316 16683 18695 17565 146 5350 500 12920 10 1 28966714 5150 9.81 1.31 12 0.27 1813.00 13552.00 39100 20240711 -54.53 17180 20241115 3.49 39100 -54.53 20240711 17180 3.49 20241115 39100 -54.53 20240711 17180 3.49 20241115 1.32 N 319660 500 146 억 8016784 N N 344 N 00 N
8 20241118 101046 55 40.00 KSQ150 기계.장비 N N N Y 40 N 17850 -100 5 -0.56 1009577440 56417 21.98 17900 18220 17600 23300 12570 17950 17894.68 27.68 0 -13910 18943 18446 17813 17316 16683 18695 17565 146 5350 500 12920 10 1 28966714 5171 9.85 1.32 12 0.19 1813.00 13552.00 39100 20240711 -54.35 17180 20241115 3.90 39100 -54.35 20240711 17180 3.90 20241115 39100 -54.35 20240711 17180 3.90 20241115 1.32 N 319660 500 146 억 8016784 N N 344 N 00 N
9 20241118 091046 55 40.00 KSQ150 기계.장비 N N N Y 40 N 17750 -200 5 -1.11 222141440 12497 4.87 17900 17940 17600 23300 12570 17950 17772.21 27.68 0 -4353 18943 18446 17813 17316 16683 18695 17565 146 5350 500 12920 10 1 28966714 5142 9.79 1.31 12 0.04 1813.00 13552.00 39100 20240711 -54.60 17180 20241115 3.32 39100 -54.60 20240711 17180 3.32 20241115 39100 -54.60 20240711 17180 3.32 20241115 1.32 N 319660 500 146 억 8016784 N N 344 N 00 N
10 20241115 161125 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 17950 560 2 3.22 4593402580 256319 104.89 17180 18310 17180 22600 12180 17390 17920.63 27.85 0 12191 18470 17930 17660 17120 16850 17795 16985 146 5210 500 12520 10 1 28966714 5200 9.90 1.32 12 0.88 1813.00 13552.00 39100 20240711 -54.09 17180 20241115 4.48 39100 -54.09 20240711 17180 4.48 20241115 39100 -54.09 20240711 17180 4.48 20241115 1.35 N 319660 500 146 억 8067341 N N 337 N 00 N
11 20241115 151201 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 17900 510 2 2.93 4358447220 243197 99.52 17180 18310 17180 22600 12180 17390 17921.48 27.85 0 7841 18470 17930 17660 17120 16850 17795 16985 146 5210 500 12520 10 1 28966714 5185 9.87 1.32 12 0.84 1813.00 13552.00 39100 20240711 -54.22 17180 20241115 4.19 39100 -54.22 20240711 17180 4.19 20241115 39100 -54.22 20240711 17180 4.19 20241115 1.35 N 319660 500 146 억 8067341 N N 908 N 00 N
12 20241115 141146 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 18160 770 2 4.43 3398804830 189843 77.69 17180 18310 17180 22600 12180 17390 17903.26 27.85 0 3389 18470 17930 17660 17120 16850 17795 16985 146 5210 500 12520 10 1 28966714 5260 10.02 1.34 12 0.66 1813.00 13552.00 39100 20240711 -53.55 17180 20241115 5.70 39100 -53.55 20240711 17180 5.70 20241115 39100 -53.55 20240711 17180 5.70 20241115 1.35 N 319660 500 146 억 8067341 N N 908 N 00 N