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
084370/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
20241121,160649,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33450,150,2,0.45,3622565450,106949,128.61,33450,34550,32950,43250,23350,33300,33872.36,31.05,0,-8295,34266,33782,33316,32832,32366,33550,32600,115,9950,500,23310,50,1,22916042,7665,31.38,2.14,12,0.47,1066.00,15612.00,60000,20240528,-44.25,32200,20240205,3.88,60000,-44.25,20240528,32200,3.88,20240205,60000,-44.25,20240528,32200,3.88,20240205,0.80,N,084370,500,114 억,,7114414,N,N,102,N,00,N
20241121,150703,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33650,350,2,1.05,3240803600,95606,114.97,33450,34550,32950,43250,23350,33300,33897.49,31.05,0,-7723,34266,33782,33316,32832,32366,33550,32600,115,9950,500,23310,50,1,22916042,7711,31.57,2.16,12,0.42,1066.00,15612.00,60000,20240528,-43.92,32200,20240205,4.50,60000,-43.92,20240528,32200,4.50,20240205,60000,-43.92,20240528,32200,4.50,20240205,0.80,N,084370,500,114 억,,7114414,N,N,695,N,00,N
20241121,140704,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33650,350,2,1.05,2746831650,80990,97.39,33450,34550,32950,43250,23350,33300,33915.69,31.05,0,-4620,34266,33782,33316,32832,32366,33550,32600,115,9950,500,23310,50,1,22916042,7711,31.57,2.16,12,0.35,1066.00,15612.00,60000,20240528,-43.92,32200,20240205,4.50,60000,-43.92,20240528,32200,4.50,20240205,60000,-43.92,20240528,32200,4.50,20240205,0.80,N,084370,500,114 억,,7114414,N,N,695,N,00,N
20241121,130655,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33950,650,2,1.95,2264280500,66801,80.33,33450,34550,32950,43250,23350,33300,33895.91,31.05,0,233,34266,33782,33316,32832,32366,33550,32600,115,9950,500,23310,50,1,22916042,7780,31.85,2.17,12,0.29,1066.00,15612.00,60000,20240528,-43.42,32200,20240205,5.43,60000,-43.42,20240528,32200,5.43,20240205,60000,-43.42,20240528,32200,5.43,20240205,0.80,N,084370,500,114 억,,7114414,N,N,695,N,00,N
20241121,120656,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33850,550,2,1.65,1988710350,58641,70.52,33450,34550,32950,43250,23350,33300,33913.31,31.05,0,4358,34266,33782,33316,32832,32366,33550,32600,115,9950,500,23310,50,1,22916042,7757,31.75,2.17,12,0.26,1066.00,15612.00,60000,20240528,-43.58,32200,20240205,5.12,60000,-43.58,20240528,32200,5.12,20240205,60000,-43.58,20240528,32200,5.12,20240205,0.80,N,084370,500,114 억,,7114414,N,N,695,N,00,N
20241121,110658,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33850,550,2,1.65,1626579800,47929,57.64,33450,34550,32950,43250,23350,33300,33937.28,31.05,0,8118,34266,33782,33316,32832,32366,33550,32600,115,9950,500,23310,50,1,22916042,7757,31.75,2.17,12,0.21,1066.00,15612.00,60000,20240528,-43.58,32200,20240205,5.12,60000,-43.58,20240528,32200,5.12,20240205,60000,-43.58,20240528,32200,5.12,20240205,0.80,N,084370,500,114 억,,7114414,N,N,695,N,00,N
20241121,100700,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33600,300,2,0.90,573797800,17145,20.62,33450,33900,32950,43250,23350,33300,33467.35,31.05,0,973,34266,33782,33316,32832,32366,33550,32600,115,9950,500,23310,50,1,22916042,7700,31.52,2.15,12,0.07,1066.00,15612.00,60000,20240528,-44.00,32200,20240205,4.35,60000,-44.00,20240528,32200,4.35,20240205,60000,-44.00,20240528,32200,4.35,20240205,0.80,N,084370,500,114 억,,7114414,N,N,695,N,00,N
20241121,090659,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33250,-50,5,-0.15,107522050,3248,3.91,33450,33450,32950,43250,23350,33300,33104.08,31.05,0,1001,34266,33782,33316,32832,32366,33550,32600,115,9950,500,23310,50,1,22916042,7620,31.19,2.13,12,0.01,1066.00,15612.00,60000,20240528,-44.58,32200,20240205,3.26,60000,-44.58,20240528,32200,3.26,20240205,60000,-44.58,20240528,32200,3.26,20240205,0.80,N,084370,500,114 억,,7114414,N,N,695,N,00,N
20241120,160653,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33300,50,2,0.15,2761971650,82847,71.16,33700,33800,32850,43200,23300,33250,33338.38,30.99,0,976,34516,33882,33166,32532,31816,33525,32175,115,9950,500,23270,50,1,22916042,7631,31.24,2.13,12,0.36,1066.00,15612.00,60000,20240528,-44.50,32200,20240205,3.42,60000,-44.50,20240528,32200,3.42,20240205,60000,-44.50,20240528,32200,3.42,20240205,0.78,N,084370,500,114 억,,7101093,N,N,694,N,00,N
20241120,150702,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33250,0,3,0.00,2572826200,77181,66.29,33700,33800,32850,43200,23300,33250,33334.97,30.99,0,2339,34516,33882,33166,32532,31816,33525,32175,115,9950,500,23270,50,1,22916042,7620,31.19,2.13,12,0.34,1066.00,15612.00,60000,20240528,-44.58,32200,20240205,3.26,60000,-44.58,20240528,32200,3.26,20240205,60000,-44.58,20240528,32200,3.26,20240205,0.78,N,084370,500,114 억,,7101093,N,N,699,N,00,N
20241120,140703,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33450,200,2,0.60,2255449600,67673,58.13,33700,33800,32850,43200,23300,33250,33328.65,30.99,0,3025,34516,33882,33166,32532,31816,33525,32175,115,9950,500,23270,50,1,22916042,7665,31.38,2.14,12,0.30,1066.00,15612.00,60000,20240528,-44.25,32200,20240205,3.88,60000,-44.25,20240528,32200,3.88,20240205,60000,-44.25,20240528,32200,3.88,20240205,0.78,N,084370,500,114 억,,7101093,N,N,699,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 160649 55 60.00 KSQ150 기계.장비 N N N Y 60 N 33450 150 2 0.45 3622565450 106949 128.61 33450 34550 32950 43250 23350 33300 33872.36 31.05 0 -8295 34266 33782 33316 32832 32366 33550 32600 115 9950 500 23310 50 1 22916042 7665 31.38 2.14 12 0.47 1066.00 15612.00 60000 20240528 -44.25 32200 20240205 3.88 60000 -44.25 20240528 32200 3.88 20240205 60000 -44.25 20240528 32200 3.88 20240205 0.80 N 084370 500 114 억 7114414 N N 102 N 00 N
3 20241121 150703 55 60.00 KSQ150 기계.장비 N N N Y 60 N 33650 350 2 1.05 3240803600 95606 114.97 33450 34550 32950 43250 23350 33300 33897.49 31.05 0 -7723 34266 33782 33316 32832 32366 33550 32600 115 9950 500 23310 50 1 22916042 7711 31.57 2.16 12 0.42 1066.00 15612.00 60000 20240528 -43.92 32200 20240205 4.50 60000 -43.92 20240528 32200 4.50 20240205 60000 -43.92 20240528 32200 4.50 20240205 0.80 N 084370 500 114 억 7114414 N N 695 N 00 N
4 20241121 140704 55 60.00 KSQ150 기계.장비 N N N Y 60 N 33650 350 2 1.05 2746831650 80990 97.39 33450 34550 32950 43250 23350 33300 33915.69 31.05 0 -4620 34266 33782 33316 32832 32366 33550 32600 115 9950 500 23310 50 1 22916042 7711 31.57 2.16 12 0.35 1066.00 15612.00 60000 20240528 -43.92 32200 20240205 4.50 60000 -43.92 20240528 32200 4.50 20240205 60000 -43.92 20240528 32200 4.50 20240205 0.80 N 084370 500 114 억 7114414 N N 695 N 00 N
5 20241121 130655 55 60.00 KSQ150 기계.장비 N N N Y 60 N 33950 650 2 1.95 2264280500 66801 80.33 33450 34550 32950 43250 23350 33300 33895.91 31.05 0 233 34266 33782 33316 32832 32366 33550 32600 115 9950 500 23310 50 1 22916042 7780 31.85 2.17 12 0.29 1066.00 15612.00 60000 20240528 -43.42 32200 20240205 5.43 60000 -43.42 20240528 32200 5.43 20240205 60000 -43.42 20240528 32200 5.43 20240205 0.80 N 084370 500 114 억 7114414 N N 695 N 00 N
6 20241121 120656 55 60.00 KSQ150 기계.장비 N N N Y 60 N 33850 550 2 1.65 1988710350 58641 70.52 33450 34550 32950 43250 23350 33300 33913.31 31.05 0 4358 34266 33782 33316 32832 32366 33550 32600 115 9950 500 23310 50 1 22916042 7757 31.75 2.17 12 0.26 1066.00 15612.00 60000 20240528 -43.58 32200 20240205 5.12 60000 -43.58 20240528 32200 5.12 20240205 60000 -43.58 20240528 32200 5.12 20240205 0.80 N 084370 500 114 억 7114414 N N 695 N 00 N
7 20241121 110658 55 60.00 KSQ150 기계.장비 N N N Y 60 N 33850 550 2 1.65 1626579800 47929 57.64 33450 34550 32950 43250 23350 33300 33937.28 31.05 0 8118 34266 33782 33316 32832 32366 33550 32600 115 9950 500 23310 50 1 22916042 7757 31.75 2.17 12 0.21 1066.00 15612.00 60000 20240528 -43.58 32200 20240205 5.12 60000 -43.58 20240528 32200 5.12 20240205 60000 -43.58 20240528 32200 5.12 20240205 0.80 N 084370 500 114 억 7114414 N N 695 N 00 N
8 20241121 100700 55 60.00 KSQ150 기계.장비 N N N Y 60 N 33600 300 2 0.90 573797800 17145 20.62 33450 33900 32950 43250 23350 33300 33467.35 31.05 0 973 34266 33782 33316 32832 32366 33550 32600 115 9950 500 23310 50 1 22916042 7700 31.52 2.15 12 0.07 1066.00 15612.00 60000 20240528 -44.00 32200 20240205 4.35 60000 -44.00 20240528 32200 4.35 20240205 60000 -44.00 20240528 32200 4.35 20240205 0.80 N 084370 500 114 억 7114414 N N 695 N 00 N
9 20241121 090659 55 60.00 KSQ150 기계.장비 N N N Y 60 N 33250 -50 5 -0.15 107522050 3248 3.91 33450 33450 32950 43250 23350 33300 33104.08 31.05 0 1001 34266 33782 33316 32832 32366 33550 32600 115 9950 500 23310 50 1 22916042 7620 31.19 2.13 12 0.01 1066.00 15612.00 60000 20240528 -44.58 32200 20240205 3.26 60000 -44.58 20240528 32200 3.26 20240205 60000 -44.58 20240528 32200 3.26 20240205 0.80 N 084370 500 114 억 7114414 N N 695 N 00 N
10 20241120 160653 55 60.00 KSQ150 기계.장비 N N N Y 60 N 33300 50 2 0.15 2761971650 82847 71.16 33700 33800 32850 43200 23300 33250 33338.38 30.99 0 976 34516 33882 33166 32532 31816 33525 32175 115 9950 500 23270 50 1 22916042 7631 31.24 2.13 12 0.36 1066.00 15612.00 60000 20240528 -44.50 32200 20240205 3.42 60000 -44.50 20240528 32200 3.42 20240205 60000 -44.50 20240528 32200 3.42 20240205 0.78 N 084370 500 114 억 7101093 N N 694 N 00 N
11 20241120 150702 55 60.00 KSQ150 기계.장비 N N N Y 60 N 33250 0 3 0.00 2572826200 77181 66.29 33700 33800 32850 43200 23300 33250 33334.97 30.99 0 2339 34516 33882 33166 32532 31816 33525 32175 115 9950 500 23270 50 1 22916042 7620 31.19 2.13 12 0.34 1066.00 15612.00 60000 20240528 -44.58 32200 20240205 3.26 60000 -44.58 20240528 32200 3.26 20240205 60000 -44.58 20240528 32200 3.26 20240205 0.78 N 084370 500 114 억 7101093 N N 699 N 00 N
12 20241120 140703 55 60.00 KSQ150 기계.장비 N N N Y 60 N 33450 200 2 0.60 2255449600 67673 58.13 33700 33800 32850 43200 23300 33250 33328.65 30.99 0 3025 34516 33882 33166 32532 31816 33525 32175 115 9950 500 23270 50 1 22916042 7665 31.38 2.14 12 0.30 1066.00 15612.00 60000 20240528 -44.25 32200 20240205 3.88 60000 -44.25 20240528 32200 3.88 20240205 60000 -44.25 20240528 32200 3.88 20240205 0.78 N 084370 500 114 억 7101093 N N 699 N 00 N