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
348210/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
20241118,161105,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,56900,-4700,5,-7.63,4667715100,80690,146.42,61000,61900,56000,80000,43200,61600,57847.86,15.26,0,8375,63733,62666,60733,59666,57733,63200,60200,52,18400,500,45580,100,1,10437250,5939,18.59,4.43,12,0.77,3060.00,12856.00,78800,20240125,-27.79,40350,20240909,41.02,78800,-27.79,20240125,40350,41.02,20240909,78800,-27.79,20240125,40350,41.02,20240909,2.77,N,348210,500,52 억,,1593065,N,N,162,N,00,N
20241118,151119,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,56400,-5200,5,-8.44,4257401600,73460,133.30,61000,61900,56000,80000,43200,61600,57955.37,15.26,0,6442,63733,62666,60733,59666,57733,63200,60200,52,18400,500,45580,100,1,10437250,5887,18.43,4.39,12,0.70,3060.00,12856.00,78800,20240125,-28.43,40350,20240909,39.78,78800,-28.43,20240125,40350,39.78,20240909,78800,-28.43,20240125,40350,39.78,20240909,2.77,N,348210,500,52 억,,1593065,N,N,16,N,00,N
20241118,141121,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,56600,-5000,5,-8.12,3545803900,60832,110.38,61000,61900,56000,80000,43200,61600,58288.46,15.26,0,5130,63733,62666,60733,59666,57733,63200,60200,52,18400,500,45580,100,1,10437250,5907,18.50,4.40,12,0.58,3060.00,12856.00,78800,20240125,-28.17,40350,20240909,40.27,78800,-28.17,20240125,40350,40.27,20240909,78800,-28.17,20240125,40350,40.27,20240909,2.77,N,348210,500,52 억,,1593065,N,N,16,N,00,N
20241118,131113,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,58600,-3000,5,-4.87,1402963600,23416,42.49,61000,61900,58400,80000,43200,61600,59914.74,15.26,0,-6220,63733,62666,60733,59666,57733,63200,60200,52,18400,500,45580,100,1,10437250,6116,19.15,4.56,12,0.22,3060.00,12856.00,78800,20240125,-25.63,40350,20240909,45.23,78800,-25.63,20240125,40350,45.23,20240909,78800,-25.63,20240125,40350,45.23,20240909,2.77,N,348210,500,52 억,,1593065,N,N,16,N,00,N
20241118,121119,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,59700,-1900,5,-3.08,885595100,14664,26.61,61000,61900,59600,80000,43200,61600,60392.46,15.26,0,-5005,63733,62666,60733,59666,57733,63200,60200,52,18400,500,45580,100,1,10437250,6231,19.51,4.64,12,0.14,3060.00,12856.00,78800,20240125,-24.24,40350,20240909,47.96,78800,-24.24,20240125,40350,47.96,20240909,78800,-24.24,20240125,40350,47.96,20240909,2.77,N,348210,500,52 억,,1593065,N,N,16,N,00,N
20241118,111119,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,59900,-1700,5,-2.76,702754700,11606,21.06,61000,61900,59800,80000,43200,61600,60550.98,15.26,0,-4232,63733,62666,60733,59666,57733,63200,60200,52,18400,500,45580,100,1,10437250,6252,19.58,4.66,12,0.11,3060.00,12856.00,78800,20240125,-23.98,40350,20240909,48.45,78800,-23.98,20240125,40350,48.45,20240909,78800,-23.98,20240125,40350,48.45,20240909,2.77,N,348210,500,52 억,,1593065,N,N,16,N,00,N
20241118,101106,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,60500,-1100,5,-1.79,342580000,5615,10.19,61000,61900,60100,80000,43200,61600,61011.58,15.26,0,-1323,63733,62666,60733,59666,57733,63200,60200,52,18400,500,45580,100,1,10437250,6315,19.77,4.71,12,0.05,3060.00,12856.00,78800,20240125,-23.22,40350,20240909,49.94,78800,-23.22,20240125,40350,49.94,20240909,78800,-23.22,20240125,40350,49.94,20240909,2.77,N,348210,500,52 억,,1593065,N,N,16,N,00,N
20241118,091106,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,60500,-1100,5,-1.79,68644300,1131,2.05,61000,61600,60100,80000,43200,61600,60693.46,15.26,0,-125,63733,62666,60733,59666,57733,63200,60200,52,18400,500,45580,100,1,10437250,6315,19.77,4.71,12,0.01,3060.00,12856.00,78800,20240125,-23.22,40350,20240909,49.94,78800,-23.22,20240125,40350,49.94,20240909,78800,-23.22,20240125,40350,49.94,20240909,2.77,N,348210,500,52 억,,1593065,N,N,16,N,00,N
20241115,161154,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,61600,2000,2,3.36,3326775400,55103,118.44,58800,61800,58800,77400,41800,59600,60372.23,15.22,0,9475,62333,60966,60133,58766,57933,60550,58350,52,17800,500,44100,100,1,10437250,6429,20.13,4.79,12,0.53,3060.00,12856.00,78800,20240125,-21.83,40350,20240909,52.66,78800,-21.83,20240125,40350,52.66,20240909,78800,-21.83,20240125,40350,52.66,20240909,2.88,N,348210,500,52 억,,1588793,N,N,16,N,00,N
20241115,151224,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,61300,1700,2,2.85,3196109600,52977,113.87,58800,61800,58800,77400,41800,59600,60330.16,15.22,0,9583,62333,60966,60133,58766,57933,60550,58350,52,17800,500,44100,100,1,10437250,6398,20.03,4.77,12,0.51,3060.00,12856.00,78800,20240125,-22.21,40350,20240909,51.92,78800,-22.21,20240125,40350,51.92,20240909,78800,-22.21,20240125,40350,51.92,20240909,2.88,N,348210,500,52 억,,1588793,N,N,144,N,00,N
20241115,141208,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,61800,2200,2,3.69,2864919600,47580,102.27,58800,61800,58800,77400,41800,59600,60212.71,15.22,0,10169,62333,60966,60133,58766,57933,60550,58350,52,17800,500,44100,100,1,10437250,6450,20.20,4.81,12,0.46,3060.00,12856.00,78800,20240125,-21.57,40350,20240909,53.16,78800,-21.57,20240125,40350,53.16,20240909,78800,-21.57,20240125,40350,53.16,20240909,2.88,N,348210,500,52 억,,1588793,N,N,144,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 161105 55 40.00 KSQ150 기계.장비 N N N Y 40 N 56900 -4700 5 -7.63 4667715100 80690 146.42 61000 61900 56000 80000 43200 61600 57847.86 15.26 0 8375 63733 62666 60733 59666 57733 63200 60200 52 18400 500 45580 100 1 10437250 5939 18.59 4.43 12 0.77 3060.00 12856.00 78800 20240125 -27.79 40350 20240909 41.02 78800 -27.79 20240125 40350 41.02 20240909 78800 -27.79 20240125 40350 41.02 20240909 2.77 N 348210 500 52 억 1593065 N N 162 N 00 N
3 20241118 151119 55 40.00 KSQ150 기계.장비 N N N Y 40 N 56400 -5200 5 -8.44 4257401600 73460 133.30 61000 61900 56000 80000 43200 61600 57955.37 15.26 0 6442 63733 62666 60733 59666 57733 63200 60200 52 18400 500 45580 100 1 10437250 5887 18.43 4.39 12 0.70 3060.00 12856.00 78800 20240125 -28.43 40350 20240909 39.78 78800 -28.43 20240125 40350 39.78 20240909 78800 -28.43 20240125 40350 39.78 20240909 2.77 N 348210 500 52 억 1593065 N N 16 N 00 N
4 20241118 141121 55 40.00 KSQ150 기계.장비 N N N Y 40 N 56600 -5000 5 -8.12 3545803900 60832 110.38 61000 61900 56000 80000 43200 61600 58288.46 15.26 0 5130 63733 62666 60733 59666 57733 63200 60200 52 18400 500 45580 100 1 10437250 5907 18.50 4.40 12 0.58 3060.00 12856.00 78800 20240125 -28.17 40350 20240909 40.27 78800 -28.17 20240125 40350 40.27 20240909 78800 -28.17 20240125 40350 40.27 20240909 2.77 N 348210 500 52 억 1593065 N N 16 N 00 N
5 20241118 131113 55 40.00 KSQ150 기계.장비 N N N Y 40 N 58600 -3000 5 -4.87 1402963600 23416 42.49 61000 61900 58400 80000 43200 61600 59914.74 15.26 0 -6220 63733 62666 60733 59666 57733 63200 60200 52 18400 500 45580 100 1 10437250 6116 19.15 4.56 12 0.22 3060.00 12856.00 78800 20240125 -25.63 40350 20240909 45.23 78800 -25.63 20240125 40350 45.23 20240909 78800 -25.63 20240125 40350 45.23 20240909 2.77 N 348210 500 52 억 1593065 N N 16 N 00 N
6 20241118 121119 55 40.00 KSQ150 기계.장비 N N N Y 40 N 59700 -1900 5 -3.08 885595100 14664 26.61 61000 61900 59600 80000 43200 61600 60392.46 15.26 0 -5005 63733 62666 60733 59666 57733 63200 60200 52 18400 500 45580 100 1 10437250 6231 19.51 4.64 12 0.14 3060.00 12856.00 78800 20240125 -24.24 40350 20240909 47.96 78800 -24.24 20240125 40350 47.96 20240909 78800 -24.24 20240125 40350 47.96 20240909 2.77 N 348210 500 52 억 1593065 N N 16 N 00 N
7 20241118 111119 55 40.00 KSQ150 기계.장비 N N N Y 40 N 59900 -1700 5 -2.76 702754700 11606 21.06 61000 61900 59800 80000 43200 61600 60550.98 15.26 0 -4232 63733 62666 60733 59666 57733 63200 60200 52 18400 500 45580 100 1 10437250 6252 19.58 4.66 12 0.11 3060.00 12856.00 78800 20240125 -23.98 40350 20240909 48.45 78800 -23.98 20240125 40350 48.45 20240909 78800 -23.98 20240125 40350 48.45 20240909 2.77 N 348210 500 52 억 1593065 N N 16 N 00 N
8 20241118 101106 55 40.00 KSQ150 기계.장비 N N N Y 40 N 60500 -1100 5 -1.79 342580000 5615 10.19 61000 61900 60100 80000 43200 61600 61011.58 15.26 0 -1323 63733 62666 60733 59666 57733 63200 60200 52 18400 500 45580 100 1 10437250 6315 19.77 4.71 12 0.05 3060.00 12856.00 78800 20240125 -23.22 40350 20240909 49.94 78800 -23.22 20240125 40350 49.94 20240909 78800 -23.22 20240125 40350 49.94 20240909 2.77 N 348210 500 52 억 1593065 N N 16 N 00 N
9 20241118 091106 55 40.00 KSQ150 기계.장비 N N N Y 40 N 60500 -1100 5 -1.79 68644300 1131 2.05 61000 61600 60100 80000 43200 61600 60693.46 15.26 0 -125 63733 62666 60733 59666 57733 63200 60200 52 18400 500 45580 100 1 10437250 6315 19.77 4.71 12 0.01 3060.00 12856.00 78800 20240125 -23.22 40350 20240909 49.94 78800 -23.22 20240125 40350 49.94 20240909 78800 -23.22 20240125 40350 49.94 20240909 2.77 N 348210 500 52 억 1593065 N N 16 N 00 N
10 20241115 161154 55 40.00 KSQ150 기계.장비 N N N Y 40 N 61600 2000 2 3.36 3326775400 55103 118.44 58800 61800 58800 77400 41800 59600 60372.23 15.22 0 9475 62333 60966 60133 58766 57933 60550 58350 52 17800 500 44100 100 1 10437250 6429 20.13 4.79 12 0.53 3060.00 12856.00 78800 20240125 -21.83 40350 20240909 52.66 78800 -21.83 20240125 40350 52.66 20240909 78800 -21.83 20240125 40350 52.66 20240909 2.88 N 348210 500 52 억 1588793 N N 16 N 00 N
11 20241115 151224 55 40.00 KSQ150 기계.장비 N N N Y 40 N 61300 1700 2 2.85 3196109600 52977 113.87 58800 61800 58800 77400 41800 59600 60330.16 15.22 0 9583 62333 60966 60133 58766 57933 60550 58350 52 17800 500 44100 100 1 10437250 6398 20.03 4.77 12 0.51 3060.00 12856.00 78800 20240125 -22.21 40350 20240909 51.92 78800 -22.21 20240125 40350 51.92 20240909 78800 -22.21 20240125 40350 51.92 20240909 2.88 N 348210 500 52 억 1588793 N N 144 N 00 N
12 20241115 141208 55 40.00 KSQ150 기계.장비 N N N Y 40 N 61800 2200 2 3.69 2864919600 47580 102.27 58800 61800 58800 77400 41800 59600 60212.71 15.22 0 10169 62333 60966 60133 58766 57933 60550 58350 52 17800 500 44100 100 1 10437250 6450 20.20 4.81 12 0.46 3060.00 12856.00 78800 20240125 -21.57 40350 20240909 53.16 78800 -21.57 20240125 40350 53.16 20240909 78800 -21.57 20240125 40350 53.16 20240909 2.88 N 348210 500 52 억 1588793 N N 144 N 00 N