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
082270/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
20241121,160643,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,12480,-1280,5,-9.30,6529014440,502858,67.39,13800,13810,12340,17880,9640,13760,12988.28,6.54,0,-54971,15293,14526,13233,12466,11173,14910,12850,200,4120,500,10450,10,1,39994174,4991,-18.35,4.29,12,1.26,-680.00,2906.00,23500,20241017,-46.89,9060,20240827,37.75,23500,-46.89,20241017,9060,37.75,20240827,23500,-46.89,20241017,9060,37.75,20240827,0.06,N,082270,500,199 억,,2614169,N,N,2,N,00,N
20241121,150657,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,12500,-1260,5,-9.16,6154342270,472868,63.37,13800,13810,12340,17880,9640,13760,13014.93,6.54,0,-49118,15293,14526,13233,12466,11173,14910,12850,200,4120,500,10450,10,1,39994174,4999,-18.38,4.30,12,1.18,-680.00,2906.00,23500,20241017,-46.81,9060,20240827,37.97,23500,-46.81,20241017,9060,37.97,20240827,23500,-46.81,20241017,9060,37.97,20240827,0.06,N,082270,500,199 억,,2614169,N,N,477,N,00,N
20241121,140658,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,13200,-560,5,-4.07,3930491530,296906,39.79,13800,13810,12960,17880,9640,13760,13238.17,6.54,0,-24310,15293,14526,13233,12466,11173,14910,12850,200,4120,500,10450,10,1,39994174,5279,-19.41,4.54,12,0.74,-680.00,2906.00,23500,20241017,-43.83,9060,20240827,45.70,23500,-43.83,20241017,9060,45.70,20240827,23500,-43.83,20241017,9060,45.70,20240827,0.06,N,082270,500,199 억,,2614169,N,N,477,N,00,N
20241121,130649,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,13390,-370,5,-2.69,3412558370,258168,34.60,13800,13810,12960,17880,9640,13760,13218.36,6.54,0,-21349,15293,14526,13233,12466,11173,14910,12850,200,4120,500,10450,10,1,39994174,5355,-19.69,4.61,12,0.65,-680.00,2906.00,23500,20241017,-43.02,9060,20240827,47.79,23500,-43.02,20241017,9060,47.79,20240827,23500,-43.02,20241017,9060,47.79,20240827,0.06,N,082270,500,199 억,,2614169,N,N,477,N,00,N
20241121,120650,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,13400,-360,5,-2.62,3185790540,241199,32.33,13800,13810,12960,17880,9640,13760,13208.14,6.54,0,-25090,15293,14526,13233,12466,11173,14910,12850,200,4120,500,10450,10,1,39994174,5359,-19.71,4.61,12,0.60,-680.00,2906.00,23500,20241017,-42.98,9060,20240827,47.90,23500,-42.98,20241017,9060,47.90,20240827,23500,-42.98,20241017,9060,47.90,20240827,0.06,N,082270,500,199 억,,2614169,N,N,477,N,00,N
20241121,110652,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,13200,-560,5,-4.07,2590941240,196188,26.29,13800,13810,12960,17880,9640,13760,13206.42,6.54,0,-29571,15293,14526,13233,12466,11173,14910,12850,200,4120,500,10450,10,1,39994174,5279,-19.41,4.54,12,0.49,-680.00,2906.00,23500,20241017,-43.83,9060,20240827,45.70,23500,-43.83,20241017,9060,45.70,20240827,23500,-43.83,20241017,9060,45.70,20240827,0.06,N,082270,500,199 억,,2614169,N,N,477,N,00,N
20241121,100655,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,13110,-650,5,-4.72,2140181700,161849,21.69,13800,13810,12960,17880,9640,13760,13223.32,6.54,0,-21622,15293,14526,13233,12466,11173,14910,12850,200,4120,500,10450,10,1,39994174,5243,-19.28,4.51,12,0.40,-680.00,2906.00,23500,20241017,-44.21,9060,20240827,44.70,23500,-44.21,20241017,9060,44.70,20240827,23500,-44.21,20241017,9060,44.70,20240827,0.06,N,082270,500,199 억,,2614169,N,N,477,N,00,N
20241121,090653,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,13420,-340,5,-2.47,489640850,36509,4.89,13800,13810,13250,17880,9640,13760,13411.51,6.54,0,-4434,15293,14526,13233,12466,11173,14910,12850,200,4120,500,10450,10,1,39994174,5367,-19.74,4.62,12,0.09,-680.00,2906.00,23500,20241017,-42.89,9060,20240827,48.12,23500,-42.89,20241017,9060,48.12,20240827,23500,-42.89,20241017,9060,48.12,20240827,0.06,N,082270,500,199 억,,2614169,N,N,477,N,00,N
20241120,160647,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,13760,1450,2,11.78,9968751250,743010,211.24,12230,14000,11940,16000,8620,12310,13416.25,6.24,0,119564,13543,12926,12573,11956,11603,12750,11780,200,3690,500,9350,10,1,39994174,5503,-20.24,4.74,12,1.86,-680.00,2906.00,23500,20241017,-41.45,9060,20240827,51.88,23500,-41.45,20241017,9060,51.88,20240827,23500,-41.45,20241017,9060,51.88,20240827,0.05,N,082270,500,199 억,,2494138,N,N,477,N,00,N
20241120,150656,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,13780,1470,2,11.94,9427479390,703819,200.10,12230,14000,11940,16000,8620,12310,13394.75,6.24,0,118102,13543,12926,12573,11956,11603,12750,11780,200,3690,500,9350,10,1,39994174,5511,-20.26,4.74,12,1.76,-680.00,2906.00,23500,20241017,-41.36,9060,20240827,52.10,23500,-41.36,20241017,9060,52.10,20240827,23500,-41.36,20241017,9060,52.10,20240827,0.05,N,082270,500,199 억,,2494138,N,N,1,N,00,N
20241120,140657,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,13690,1380,2,11.21,8563481220,641091,182.27,12230,14000,11940,16000,8620,12310,13357.67,6.24,0,92211,13543,12926,12573,11956,11603,12750,11780,200,3690,500,9350,10,1,39994174,5475,-20.13,4.71,12,1.60,-680.00,2906.00,23500,20241017,-41.74,9060,20240827,51.10,23500,-41.74,20241017,9060,51.10,20240827,23500,-41.74,20241017,9060,51.10,20240827,0.05,N,082270,500,199 억,,2494138,N,N,1,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 160643 57 100.00 KSQ150 기계.장비 N N N N N 12480 -1280 5 -9.30 6529014440 502858 67.39 13800 13810 12340 17880 9640 13760 12988.28 6.54 0 -54971 15293 14526 13233 12466 11173 14910 12850 200 4120 500 10450 10 1 39994174 4991 -18.35 4.29 12 1.26 -680.00 2906.00 23500 20241017 -46.89 9060 20240827 37.75 23500 -46.89 20241017 9060 37.75 20240827 23500 -46.89 20241017 9060 37.75 20240827 0.06 N 082270 500 199 억 2614169 N N 2 N 00 N
3 20241121 150657 57 100.00 KSQ150 기계.장비 N N N N N 12500 -1260 5 -9.16 6154342270 472868 63.37 13800 13810 12340 17880 9640 13760 13014.93 6.54 0 -49118 15293 14526 13233 12466 11173 14910 12850 200 4120 500 10450 10 1 39994174 4999 -18.38 4.30 12 1.18 -680.00 2906.00 23500 20241017 -46.81 9060 20240827 37.97 23500 -46.81 20241017 9060 37.97 20240827 23500 -46.81 20241017 9060 37.97 20240827 0.06 N 082270 500 199 억 2614169 N N 477 N 00 N
4 20241121 140658 57 100.00 KSQ150 기계.장비 N N N N N 13200 -560 5 -4.07 3930491530 296906 39.79 13800 13810 12960 17880 9640 13760 13238.17 6.54 0 -24310 15293 14526 13233 12466 11173 14910 12850 200 4120 500 10450 10 1 39994174 5279 -19.41 4.54 12 0.74 -680.00 2906.00 23500 20241017 -43.83 9060 20240827 45.70 23500 -43.83 20241017 9060 45.70 20240827 23500 -43.83 20241017 9060 45.70 20240827 0.06 N 082270 500 199 억 2614169 N N 477 N 00 N
5 20241121 130649 57 100.00 KSQ150 기계.장비 N N N N N 13390 -370 5 -2.69 3412558370 258168 34.60 13800 13810 12960 17880 9640 13760 13218.36 6.54 0 -21349 15293 14526 13233 12466 11173 14910 12850 200 4120 500 10450 10 1 39994174 5355 -19.69 4.61 12 0.65 -680.00 2906.00 23500 20241017 -43.02 9060 20240827 47.79 23500 -43.02 20241017 9060 47.79 20240827 23500 -43.02 20241017 9060 47.79 20240827 0.06 N 082270 500 199 억 2614169 N N 477 N 00 N
6 20241121 120650 57 100.00 KSQ150 기계.장비 N N N N N 13400 -360 5 -2.62 3185790540 241199 32.33 13800 13810 12960 17880 9640 13760 13208.14 6.54 0 -25090 15293 14526 13233 12466 11173 14910 12850 200 4120 500 10450 10 1 39994174 5359 -19.71 4.61 12 0.60 -680.00 2906.00 23500 20241017 -42.98 9060 20240827 47.90 23500 -42.98 20241017 9060 47.90 20240827 23500 -42.98 20241017 9060 47.90 20240827 0.06 N 082270 500 199 억 2614169 N N 477 N 00 N
7 20241121 110652 57 100.00 KSQ150 기계.장비 N N N N N 13200 -560 5 -4.07 2590941240 196188 26.29 13800 13810 12960 17880 9640 13760 13206.42 6.54 0 -29571 15293 14526 13233 12466 11173 14910 12850 200 4120 500 10450 10 1 39994174 5279 -19.41 4.54 12 0.49 -680.00 2906.00 23500 20241017 -43.83 9060 20240827 45.70 23500 -43.83 20241017 9060 45.70 20240827 23500 -43.83 20241017 9060 45.70 20240827 0.06 N 082270 500 199 억 2614169 N N 477 N 00 N
8 20241121 100655 57 100.00 KSQ150 기계.장비 N N N N N 13110 -650 5 -4.72 2140181700 161849 21.69 13800 13810 12960 17880 9640 13760 13223.32 6.54 0 -21622 15293 14526 13233 12466 11173 14910 12850 200 4120 500 10450 10 1 39994174 5243 -19.28 4.51 12 0.40 -680.00 2906.00 23500 20241017 -44.21 9060 20240827 44.70 23500 -44.21 20241017 9060 44.70 20240827 23500 -44.21 20241017 9060 44.70 20240827 0.06 N 082270 500 199 억 2614169 N N 477 N 00 N
9 20241121 090653 57 100.00 KSQ150 기계.장비 N N N N N 13420 -340 5 -2.47 489640850 36509 4.89 13800 13810 13250 17880 9640 13760 13411.51 6.54 0 -4434 15293 14526 13233 12466 11173 14910 12850 200 4120 500 10450 10 1 39994174 5367 -19.74 4.62 12 0.09 -680.00 2906.00 23500 20241017 -42.89 9060 20240827 48.12 23500 -42.89 20241017 9060 48.12 20240827 23500 -42.89 20241017 9060 48.12 20240827 0.06 N 082270 500 199 억 2614169 N N 477 N 00 N
10 20241120 160647 57 100.00 KSQ150 기계.장비 N N N N N 13760 1450 2 11.78 9968751250 743010 211.24 12230 14000 11940 16000 8620 12310 13416.25 6.24 0 119564 13543 12926 12573 11956 11603 12750 11780 200 3690 500 9350 10 1 39994174 5503 -20.24 4.74 12 1.86 -680.00 2906.00 23500 20241017 -41.45 9060 20240827 51.88 23500 -41.45 20241017 9060 51.88 20240827 23500 -41.45 20241017 9060 51.88 20240827 0.05 N 082270 500 199 억 2494138 N N 477 N 00 N
11 20241120 150656 57 100.00 KSQ150 기계.장비 N N N N N 13780 1470 2 11.94 9427479390 703819 200.10 12230 14000 11940 16000 8620 12310 13394.75 6.24 0 118102 13543 12926 12573 11956 11603 12750 11780 200 3690 500 9350 10 1 39994174 5511 -20.26 4.74 12 1.76 -680.00 2906.00 23500 20241017 -41.36 9060 20240827 52.10 23500 -41.36 20241017 9060 52.10 20240827 23500 -41.36 20241017 9060 52.10 20240827 0.05 N 082270 500 199 억 2494138 N N 1 N 00 N
12 20241120 140657 57 100.00 KSQ150 기계.장비 N N N N N 13690 1380 2 11.21 8563481220 641091 182.27 12230 14000 11940 16000 8620 12310 13357.67 6.24 0 92211 13543 12926 12573 11956 11603 12750 11780 200 3690 500 9350 10 1 39994174 5475 -20.13 4.71 12 1.60 -680.00 2906.00 23500 20241017 -41.74 9060 20240827 51.10 23500 -41.74 20241017 9060 51.10 20240827 23500 -41.74 20241017 9060 51.10 20240827 0.05 N 082270 500 199 억 2494138 N N 1 N 00 N