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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036930/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
20241121,160432,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28550,400,2,1.42,22906393800,788334,178.84,28800,29850,28100,36550,19750,28150,29057.85,14.14,0,-82391,29750,28950,28050,27250,26350,29350,27650,241,8400,500,20260,50,1,47268321,13495,40.50,2.59,12,1.67,705.00,11017.00,41450,20240408,-31.12,22050,20240909,29.48,41450,-31.12,20240408,22050,29.48,20240909,41450,-31.12,20240408,22050,29.48,20240909,1.87,N,036930,500,241 억,,6681647,N,N,524,N,00,N
20241121,150441,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28550,400,2,1.42,21872200600,752056,170.61,28800,29850,28100,36550,19750,28150,29083.87,14.14,0,-81384,29750,28950,28050,27250,26350,29350,27650,241,8400,500,20260,50,1,47268321,13495,40.50,2.59,12,1.59,705.00,11017.00,41450,20240408,-31.12,22050,20240909,29.48,41450,-31.12,20240408,22050,29.48,20240909,41450,-31.12,20240408,22050,29.48,20240909,1.87,N,036930,500,241 억,,6681647,N,N,2115,N,00,N
20241121,140440,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28250,100,2,0.36,19932301100,684133,155.21,28800,29850,28100,36550,19750,28150,29135.90,14.14,0,-66848,29750,28950,28050,27250,26350,29350,27650,241,8400,500,20260,50,1,47268321,13353,40.07,2.56,12,1.45,705.00,11017.00,41450,20240408,-31.85,22050,20240909,28.12,41450,-31.85,20240408,22050,28.12,20240909,41450,-31.85,20240408,22050,28.12,20240909,1.87,N,036930,500,241 억,,6681647,N,N,2115,N,00,N
20241121,130436,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,29050,900,2,3.20,17098792450,585833,132.90,28800,29850,28550,36550,19750,28150,29188.10,14.14,0,-31445,29750,28950,28050,27250,26350,29350,27650,241,8400,500,20260,50,1,47268321,13731,41.21,2.64,12,1.24,705.00,11017.00,41450,20240408,-29.92,22050,20240909,31.75,41450,-29.92,20240408,22050,31.75,20240909,41450,-29.92,20240408,22050,31.75,20240909,1.87,N,036930,500,241 억,,6681647,N,N,2115,N,00,N
20241121,120435,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28950,800,2,2.84,16023400000,548617,124.46,28800,29850,28550,36550,19750,28150,29207.93,14.14,0,-26482,29750,28950,28050,27250,26350,29350,27650,241,8400,500,20260,50,1,47268321,13684,41.06,2.63,12,1.16,705.00,11017.00,41450,20240408,-30.16,22050,20240909,31.29,41450,-30.16,20240408,22050,31.29,20240909,41450,-30.16,20240408,22050,31.29,20240909,1.87,N,036930,500,241 억,,6681647,N,N,2115,N,00,N
20241121,110434,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,29050,900,2,3.20,14804148300,506494,114.91,28800,29850,28550,36550,19750,28150,29229.82,14.14,0,-18519,29750,28950,28050,27250,26350,29350,27650,241,8400,500,20260,50,1,47268321,13731,41.21,2.64,12,1.07,705.00,11017.00,41450,20240408,-29.92,22050,20240909,31.75,41450,-29.92,20240408,22050,31.75,20240909,41450,-29.92,20240408,22050,31.75,20240909,1.87,N,036930,500,241 억,,6681647,N,N,2115,N,00,N
20241121,100439,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,29600,1450,2,5.15,11504438350,394444,89.49,28800,29700,28550,36550,19750,28150,29167.60,14.14,0,-5565,29750,28950,28050,27250,26350,29350,27650,241,8400,500,20260,50,1,47268321,13991,41.99,2.69,12,0.83,705.00,11017.00,41450,20240408,-28.59,22050,20240909,34.24,41450,-28.59,20240408,22050,34.24,20240909,41450,-28.59,20240408,22050,34.24,20240909,1.87,N,036930,500,241 억,,6681647,N,N,2115,N,00,N
20241121,090437,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28900,750,2,2.66,1507175500,52293,11.86,28800,29000,28550,36550,19750,28150,28828.71,14.14,0,-18801,29750,28950,28050,27250,26350,29350,27650,241,8400,500,20260,50,1,47268321,13661,40.99,2.62,12,0.11,705.00,11017.00,41450,20240408,-30.28,22050,20240909,31.07,41450,-30.28,20240408,22050,31.07,20240909,41450,-30.28,20240408,22050,31.07,20240909,1.87,N,036930,500,241 억,,6681647,N,N,2115,N,00,N
20241120,160433,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28150,500,2,1.81,12322013200,437136,110.90,27900,28850,27150,35900,19400,27650,28188.32,14.05,0,45028,29050,28350,27400,26700,25750,27875,26225,241,8250,500,19900,50,1,47268321,13306,39.93,2.56,12,0.92,705.00,11017.00,41450,20240408,-32.09,22050,20240909,27.66,41450,-32.09,20240408,22050,27.66,20240909,41450,-32.09,20240408,22050,27.66,20240909,1.79,N,036930,500,241 억,,6643156,N,N,2115,N,00,N
20241120,150441,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28150,500,2,1.81,11465365600,406727,103.18,27900,28850,27150,35900,19400,27650,28189.44,14.05,0,40589,29050,28350,27400,26700,25750,27875,26225,241,8250,500,19900,50,1,47268321,13306,39.93,2.56,12,0.86,705.00,11017.00,41450,20240408,-32.09,22050,20240909,27.66,41450,-32.09,20240408,22050,27.66,20240909,41450,-32.09,20240408,22050,27.66,20240909,1.79,N,036930,500,241 억,,6643156,N,N,3479,N,00,N
20241120,140441,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,28400,750,2,2.71,10173542450,360938,91.57,27900,28850,27150,35900,19400,27650,28186.51,14.05,0,34276,29050,28350,27400,26700,25750,27875,26225,241,8250,500,19900,50,1,47268321,13424,40.28,2.58,12,0.76,705.00,11017.00,41450,20240408,-31.48,22050,20240909,28.80,41450,-31.48,20240408,22050,28.80,20240909,41450,-31.48,20240408,22050,28.80,20240909,1.79,N,036930,500,241 억,,6643156,N,N,3479,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 20241121 160432 55 40.00 KSQ150 기계.장비 N N N Y 40 N 28550 400 2 1.42 22906393800 788334 178.84 28800 29850 28100 36550 19750 28150 29057.85 14.14 0 -82391 29750 28950 28050 27250 26350 29350 27650 241 8400 500 20260 50 1 47268321 13495 40.50 2.59 12 1.67 705.00 11017.00 41450 20240408 -31.12 22050 20240909 29.48 41450 -31.12 20240408 22050 29.48 20240909 41450 -31.12 20240408 22050 29.48 20240909 1.87 N 036930 500 241 억 6681647 N N 524 N 00 N
3 20241121 150441 55 40.00 KSQ150 기계.장비 N N N Y 40 N 28550 400 2 1.42 21872200600 752056 170.61 28800 29850 28100 36550 19750 28150 29083.87 14.14 0 -81384 29750 28950 28050 27250 26350 29350 27650 241 8400 500 20260 50 1 47268321 13495 40.50 2.59 12 1.59 705.00 11017.00 41450 20240408 -31.12 22050 20240909 29.48 41450 -31.12 20240408 22050 29.48 20240909 41450 -31.12 20240408 22050 29.48 20240909 1.87 N 036930 500 241 억 6681647 N N 2115 N 00 N
4 20241121 140440 55 40.00 KSQ150 기계.장비 N N N Y 40 N 28250 100 2 0.36 19932301100 684133 155.21 28800 29850 28100 36550 19750 28150 29135.90 14.14 0 -66848 29750 28950 28050 27250 26350 29350 27650 241 8400 500 20260 50 1 47268321 13353 40.07 2.56 12 1.45 705.00 11017.00 41450 20240408 -31.85 22050 20240909 28.12 41450 -31.85 20240408 22050 28.12 20240909 41450 -31.85 20240408 22050 28.12 20240909 1.87 N 036930 500 241 억 6681647 N N 2115 N 00 N
5 20241121 130436 55 40.00 KSQ150 기계.장비 N N N Y 40 N 29050 900 2 3.20 17098792450 585833 132.90 28800 29850 28550 36550 19750 28150 29188.10 14.14 0 -31445 29750 28950 28050 27250 26350 29350 27650 241 8400 500 20260 50 1 47268321 13731 41.21 2.64 12 1.24 705.00 11017.00 41450 20240408 -29.92 22050 20240909 31.75 41450 -29.92 20240408 22050 31.75 20240909 41450 -29.92 20240408 22050 31.75 20240909 1.87 N 036930 500 241 억 6681647 N N 2115 N 00 N
6 20241121 120435 55 40.00 KSQ150 기계.장비 N N N Y 40 N 28950 800 2 2.84 16023400000 548617 124.46 28800 29850 28550 36550 19750 28150 29207.93 14.14 0 -26482 29750 28950 28050 27250 26350 29350 27650 241 8400 500 20260 50 1 47268321 13684 41.06 2.63 12 1.16 705.00 11017.00 41450 20240408 -30.16 22050 20240909 31.29 41450 -30.16 20240408 22050 31.29 20240909 41450 -30.16 20240408 22050 31.29 20240909 1.87 N 036930 500 241 억 6681647 N N 2115 N 00 N
7 20241121 110434 55 40.00 KSQ150 기계.장비 N N N Y 40 N 29050 900 2 3.20 14804148300 506494 114.91 28800 29850 28550 36550 19750 28150 29229.82 14.14 0 -18519 29750 28950 28050 27250 26350 29350 27650 241 8400 500 20260 50 1 47268321 13731 41.21 2.64 12 1.07 705.00 11017.00 41450 20240408 -29.92 22050 20240909 31.75 41450 -29.92 20240408 22050 31.75 20240909 41450 -29.92 20240408 22050 31.75 20240909 1.87 N 036930 500 241 억 6681647 N N 2115 N 00 N
8 20241121 100439 55 40.00 KSQ150 기계.장비 N N N Y 40 N 29600 1450 2 5.15 11504438350 394444 89.49 28800 29700 28550 36550 19750 28150 29167.60 14.14 0 -5565 29750 28950 28050 27250 26350 29350 27650 241 8400 500 20260 50 1 47268321 13991 41.99 2.69 12 0.83 705.00 11017.00 41450 20240408 -28.59 22050 20240909 34.24 41450 -28.59 20240408 22050 34.24 20240909 41450 -28.59 20240408 22050 34.24 20240909 1.87 N 036930 500 241 억 6681647 N N 2115 N 00 N
9 20241121 090437 55 40.00 KSQ150 기계.장비 N N N Y 40 N 28900 750 2 2.66 1507175500 52293 11.86 28800 29000 28550 36550 19750 28150 28828.71 14.14 0 -18801 29750 28950 28050 27250 26350 29350 27650 241 8400 500 20260 50 1 47268321 13661 40.99 2.62 12 0.11 705.00 11017.00 41450 20240408 -30.28 22050 20240909 31.07 41450 -30.28 20240408 22050 31.07 20240909 41450 -30.28 20240408 22050 31.07 20240909 1.87 N 036930 500 241 억 6681647 N N 2115 N 00 N
10 20241120 160433 55 40.00 KSQ150 기계.장비 N N N Y 40 N 28150 500 2 1.81 12322013200 437136 110.90 27900 28850 27150 35900 19400 27650 28188.32 14.05 0 45028 29050 28350 27400 26700 25750 27875 26225 241 8250 500 19900 50 1 47268321 13306 39.93 2.56 12 0.92 705.00 11017.00 41450 20240408 -32.09 22050 20240909 27.66 41450 -32.09 20240408 22050 27.66 20240909 41450 -32.09 20240408 22050 27.66 20240909 1.79 N 036930 500 241 억 6643156 N N 2115 N 00 N
11 20241120 150441 55 40.00 KSQ150 기계.장비 N N N Y 40 N 28150 500 2 1.81 11465365600 406727 103.18 27900 28850 27150 35900 19400 27650 28189.44 14.05 0 40589 29050 28350 27400 26700 25750 27875 26225 241 8250 500 19900 50 1 47268321 13306 39.93 2.56 12 0.86 705.00 11017.00 41450 20240408 -32.09 22050 20240909 27.66 41450 -32.09 20240408 22050 27.66 20240909 41450 -32.09 20240408 22050 27.66 20240909 1.79 N 036930 500 241 억 6643156 N N 3479 N 00 N
12 20241120 140441 55 40.00 KSQ150 기계.장비 N N N Y 40 N 28400 750 2 2.71 10173542450 360938 91.57 27900 28850 27150 35900 19400 27650 28186.51 14.05 0 34276 29050 28350 27400 26700 25750 27875 26225 241 8250 500 19900 50 1 47268321 13424 40.28 2.58 12 0.76 705.00 11017.00 41450 20240408 -31.48 22050 20240909 28.80 41450 -31.48 20240408 22050 28.80 20240909 41450 -31.48 20240408 22050 28.80 20240909 1.79 N 036930 500 241 억 6643156 N N 3479 N 00 N