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
089030/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
20241121,160702,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,37550,1950,2,5.48,43571020850,1159694,118.49,35650,38650,35350,46250,24950,35600,37572.42,14.18,0,-189560,38100,36850,35100,33850,32100,37475,34475,190,10650,500,24920,50,1,37353645,14026,-150.80,6.07,12,3.10,-249.00,6189.00,70800,20240711,-46.96,8850,20231115,324.29,70800,-46.96,20240711,11050,239.82,20240103,70800,-46.96,20240711,8940,320.02,20231207,1.42,N,089030,500,189 억,,5298581,N,N,609,N,00,N
20241121,150716,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,37500,1900,2,5.34,42652999600,1135227,115.99,35650,38650,35350,46250,24950,35600,37573.53,14.18,0,-186161,38100,36850,35100,33850,32100,37475,34475,190,10650,500,24920,50,1,37353645,14008,-150.60,6.06,12,3.04,-249.00,6189.00,70800,20240711,-47.03,8850,20231115,323.73,70800,-47.03,20240711,11050,239.37,20240103,70800,-47.03,20240711,8940,319.46,20231207,1.42,N,089030,500,189 억,,5298581,N,N,2673,N,00,N
20241121,140717,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,37550,1950,2,5.48,38468311200,1023589,104.58,35650,38650,35350,46250,24950,35600,37583.25,14.18,0,-172121,38100,36850,35100,33850,32100,37475,34475,190,10650,500,24920,50,1,37353645,14026,-150.80,6.07,12,2.74,-249.00,6189.00,70800,20240711,-46.96,8850,20231115,324.29,70800,-46.96,20240711,11050,239.82,20240103,70800,-46.96,20240711,8940,320.02,20231207,1.42,N,089030,500,189 억,,5298581,N,N,2673,N,00,N
20241121,130708,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,38300,2700,2,7.58,34396742550,916297,93.62,35650,38650,35350,46250,24950,35600,37540.45,14.18,0,-147930,38100,36850,35100,33850,32100,37475,34475,190,10650,500,24920,50,1,37353645,14306,-153.82,6.19,12,2.45,-249.00,6189.00,70800,20240711,-45.90,8850,20231115,332.77,70800,-45.90,20240711,11050,246.61,20240103,70800,-45.90,20240711,8940,328.41,20231207,1.42,N,089030,500,189 억,,5298581,N,N,2673,N,00,N
20241121,120709,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,37900,2300,2,6.46,31465912550,839100,85.73,35650,38650,35350,46250,24950,35600,37501.30,14.18,0,-142912,38100,36850,35100,33850,32100,37475,34475,190,10650,500,24920,50,1,37353645,14157,-152.21,6.12,12,2.25,-249.00,6189.00,70800,20240711,-46.47,8850,20231115,328.25,70800,-46.47,20240711,11050,242.99,20240103,70800,-46.47,20240711,8940,323.94,20231207,1.42,N,089030,500,189 억,,5298581,N,N,2673,N,00,N
20241121,110711,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,38200,2600,2,7.30,25783074750,690787,70.58,35650,38300,35350,46250,24950,35600,37326.08,14.18,0,-99590,38100,36850,35100,33850,32100,37475,34475,190,10650,500,24920,50,1,37353645,14269,-153.41,6.17,12,1.85,-249.00,6189.00,70800,20240711,-46.05,8850,20231115,331.64,70800,-46.05,20240711,11050,245.70,20240103,70800,-46.05,20240711,8940,327.29,20231207,1.42,N,089030,500,189 억,,5298581,N,N,2673,N,00,N
20241121,100713,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,37950,2350,2,6.60,18894257500,509414,52.05,35650,38100,35350,46250,24950,35600,37092.38,14.18,0,-63257,38100,36850,35100,33850,32100,37475,34475,190,10650,500,24920,50,1,37353645,14176,-152.41,6.13,12,1.36,-249.00,6189.00,70800,20240711,-46.40,8850,20231115,328.81,70800,-46.40,20240711,11050,243.44,20240103,70800,-46.40,20240711,8940,324.50,20231207,1.42,N,089030,500,189 억,,5298581,N,N,2673,N,00,N
20241121,090712,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,36700,1100,2,3.09,2228712200,62041,6.34,35650,36700,35350,46250,24950,35600,35927.18,14.18,0,-3252,38100,36850,35100,33850,32100,37475,34475,190,10650,500,24920,50,1,37353645,13709,-147.39,5.93,12,0.17,-249.00,6189.00,70800,20240711,-48.16,8850,20231115,314.69,70800,-48.16,20240711,11050,232.13,20240103,70800,-48.16,20240711,8940,310.51,20231207,1.42,N,089030,500,189 억,,5298581,N,N,2673,N,00,N
20241120,160706,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,35600,2000,2,5.95,34307011250,975348,75.98,34300,36350,33350,43650,23550,33600,35174.01,14.37,0,-78912,35600,34600,33550,32550,31500,34075,32025,190,10050,500,23520,50,1,37353645,13298,-142.97,5.75,12,2.61,-249.00,6189.00,70800,20240711,-49.72,8850,20231115,302.26,70800,-49.72,20240711,11050,222.17,20240103,70800,-49.72,20240711,8940,298.21,20231207,1.45,N,089030,500,189 억,,5366630,N,N,2673,N,00,N
20241120,150715,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,35650,2050,2,6.10,33125416600,942244,73.40,34300,36350,33350,43650,23550,33600,35156.28,14.37,0,-79145,35600,34600,33550,32550,31500,34075,32025,190,10050,500,23520,50,1,37353645,13317,-143.17,5.76,12,2.52,-249.00,6189.00,70800,20240711,-49.65,8850,20231115,302.82,70800,-49.65,20240711,11050,222.62,20240103,70800,-49.65,20240711,8940,298.77,20231207,1.45,N,089030,500,189 억,,5366630,N,N,2278,N,00,N
20241120,140717,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,35600,2000,2,5.95,29018637500,827496,64.46,34300,36350,33350,43650,23550,33600,35068.44,14.37,0,-61533,35600,34600,33550,32550,31500,34075,32025,190,10050,500,23520,50,1,37353645,13298,-142.97,5.75,12,2.22,-249.00,6189.00,70800,20240711,-49.72,8850,20231115,302.26,70800,-49.72,20240711,11050,222.17,20240103,70800,-49.72,20240711,8940,298.21,20231207,1.45,N,089030,500,189 억,,5366630,N,N,2278,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 160702 55 60.00 KSQ150 기계.장비 N N N Y 60 N 37550 1950 2 5.48 43571020850 1159694 118.49 35650 38650 35350 46250 24950 35600 37572.42 14.18 0 -189560 38100 36850 35100 33850 32100 37475 34475 190 10650 500 24920 50 1 37353645 14026 -150.80 6.07 12 3.10 -249.00 6189.00 70800 20240711 -46.96 8850 20231115 324.29 70800 -46.96 20240711 11050 239.82 20240103 70800 -46.96 20240711 8940 320.02 20231207 1.42 N 089030 500 189 억 5298581 N N 609 N 00 N
3 20241121 150716 55 60.00 KSQ150 기계.장비 N N N Y 60 N 37500 1900 2 5.34 42652999600 1135227 115.99 35650 38650 35350 46250 24950 35600 37573.53 14.18 0 -186161 38100 36850 35100 33850 32100 37475 34475 190 10650 500 24920 50 1 37353645 14008 -150.60 6.06 12 3.04 -249.00 6189.00 70800 20240711 -47.03 8850 20231115 323.73 70800 -47.03 20240711 11050 239.37 20240103 70800 -47.03 20240711 8940 319.46 20231207 1.42 N 089030 500 189 억 5298581 N N 2673 N 00 N
4 20241121 140717 55 60.00 KSQ150 기계.장비 N N N Y 60 N 37550 1950 2 5.48 38468311200 1023589 104.58 35650 38650 35350 46250 24950 35600 37583.25 14.18 0 -172121 38100 36850 35100 33850 32100 37475 34475 190 10650 500 24920 50 1 37353645 14026 -150.80 6.07 12 2.74 -249.00 6189.00 70800 20240711 -46.96 8850 20231115 324.29 70800 -46.96 20240711 11050 239.82 20240103 70800 -46.96 20240711 8940 320.02 20231207 1.42 N 089030 500 189 억 5298581 N N 2673 N 00 N
5 20241121 130708 55 60.00 KSQ150 기계.장비 N N N Y 60 N 38300 2700 2 7.58 34396742550 916297 93.62 35650 38650 35350 46250 24950 35600 37540.45 14.18 0 -147930 38100 36850 35100 33850 32100 37475 34475 190 10650 500 24920 50 1 37353645 14306 -153.82 6.19 12 2.45 -249.00 6189.00 70800 20240711 -45.90 8850 20231115 332.77 70800 -45.90 20240711 11050 246.61 20240103 70800 -45.90 20240711 8940 328.41 20231207 1.42 N 089030 500 189 억 5298581 N N 2673 N 00 N
6 20241121 120709 55 60.00 KSQ150 기계.장비 N N N Y 60 N 37900 2300 2 6.46 31465912550 839100 85.73 35650 38650 35350 46250 24950 35600 37501.30 14.18 0 -142912 38100 36850 35100 33850 32100 37475 34475 190 10650 500 24920 50 1 37353645 14157 -152.21 6.12 12 2.25 -249.00 6189.00 70800 20240711 -46.47 8850 20231115 328.25 70800 -46.47 20240711 11050 242.99 20240103 70800 -46.47 20240711 8940 323.94 20231207 1.42 N 089030 500 189 억 5298581 N N 2673 N 00 N
7 20241121 110711 55 60.00 KSQ150 기계.장비 N N N Y 60 N 38200 2600 2 7.30 25783074750 690787 70.58 35650 38300 35350 46250 24950 35600 37326.08 14.18 0 -99590 38100 36850 35100 33850 32100 37475 34475 190 10650 500 24920 50 1 37353645 14269 -153.41 6.17 12 1.85 -249.00 6189.00 70800 20240711 -46.05 8850 20231115 331.64 70800 -46.05 20240711 11050 245.70 20240103 70800 -46.05 20240711 8940 327.29 20231207 1.42 N 089030 500 189 억 5298581 N N 2673 N 00 N
8 20241121 100713 55 60.00 KSQ150 기계.장비 N N N Y 60 N 37950 2350 2 6.60 18894257500 509414 52.05 35650 38100 35350 46250 24950 35600 37092.38 14.18 0 -63257 38100 36850 35100 33850 32100 37475 34475 190 10650 500 24920 50 1 37353645 14176 -152.41 6.13 12 1.36 -249.00 6189.00 70800 20240711 -46.40 8850 20231115 328.81 70800 -46.40 20240711 11050 243.44 20240103 70800 -46.40 20240711 8940 324.50 20231207 1.42 N 089030 500 189 억 5298581 N N 2673 N 00 N
9 20241121 090712 55 60.00 KSQ150 기계.장비 N N N Y 60 N 36700 1100 2 3.09 2228712200 62041 6.34 35650 36700 35350 46250 24950 35600 35927.18 14.18 0 -3252 38100 36850 35100 33850 32100 37475 34475 190 10650 500 24920 50 1 37353645 13709 -147.39 5.93 12 0.17 -249.00 6189.00 70800 20240711 -48.16 8850 20231115 314.69 70800 -48.16 20240711 11050 232.13 20240103 70800 -48.16 20240711 8940 310.51 20231207 1.42 N 089030 500 189 억 5298581 N N 2673 N 00 N
10 20241120 160706 55 60.00 KSQ150 기계.장비 N N N Y 60 N 35600 2000 2 5.95 34307011250 975348 75.98 34300 36350 33350 43650 23550 33600 35174.01 14.37 0 -78912 35600 34600 33550 32550 31500 34075 32025 190 10050 500 23520 50 1 37353645 13298 -142.97 5.75 12 2.61 -249.00 6189.00 70800 20240711 -49.72 8850 20231115 302.26 70800 -49.72 20240711 11050 222.17 20240103 70800 -49.72 20240711 8940 298.21 20231207 1.45 N 089030 500 189 억 5366630 N N 2673 N 00 N
11 20241120 150715 55 60.00 KSQ150 기계.장비 N N N Y 60 N 35650 2050 2 6.10 33125416600 942244 73.40 34300 36350 33350 43650 23550 33600 35156.28 14.37 0 -79145 35600 34600 33550 32550 31500 34075 32025 190 10050 500 23520 50 1 37353645 13317 -143.17 5.76 12 2.52 -249.00 6189.00 70800 20240711 -49.65 8850 20231115 302.82 70800 -49.65 20240711 11050 222.62 20240103 70800 -49.65 20240711 8940 298.77 20231207 1.45 N 089030 500 189 억 5366630 N N 2278 N 00 N
12 20241120 140717 55 60.00 KSQ150 기계.장비 N N N Y 60 N 35600 2000 2 5.95 29018637500 827496 64.46 34300 36350 33350 43650 23550 33600 35068.44 14.37 0 -61533 35600 34600 33550 32550 31500 34075 32025 190 10050 500 23520 50 1 37353645 13298 -142.97 5.75 12 2.22 -249.00 6189.00 70800 20240711 -49.72 8850 20231115 302.26 70800 -49.72 20240711 11050 222.17 20240103 70800 -49.72 20240711 8940 298.21 20231207 1.45 N 089030 500 189 억 5366630 N N 2278 N 00 N