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
137400/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
20241121,160824,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,46400,1600,2,3.57,10804253100,234220,111.70,44800,47000,44600,58200,31400,44800,46128.38,6.84,0,-22309,46666,45732,44766,43832,42866,46200,44300,119,13400,500,32250,50,1,23743086,11017,16.52,2.60,12,0.99,2809.00,17874.00,89500,20240619,-48.16,35000,20240201,32.57,89500,-48.16,20240619,35000,32.57,20240201,89500,-48.16,20240619,35000,32.57,20240201,3.25,N,137400,500,118 억,,1623610,N,N,346,N,00,N
20241121,150843,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,46450,1650,2,3.68,10149384600,220105,104.97,44800,47000,44600,58200,31400,44800,46111.86,6.84,0,-23186,46666,45732,44766,43832,42866,46200,44300,119,13400,500,32250,50,1,23743086,11029,16.54,2.60,12,0.93,2809.00,17874.00,89500,20240619,-48.10,35000,20240201,32.71,89500,-48.10,20240619,35000,32.71,20240201,89500,-48.10,20240619,35000,32.71,20240201,3.25,N,137400,500,118 억,,1623610,N,N,543,N,00,N
20241121,140842,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,46200,1400,2,3.12,8815173400,191426,91.29,44800,47000,44600,58200,31400,44800,46050.36,6.84,0,-19192,46666,45732,44766,43832,42866,46200,44300,119,13400,500,32250,50,1,23743086,10969,16.45,2.58,12,0.81,2809.00,17874.00,89500,20240619,-48.38,35000,20240201,32.00,89500,-48.38,20240619,35000,32.00,20240201,89500,-48.38,20240619,35000,32.00,20240201,3.25,N,137400,500,118 억,,1623610,N,N,543,N,00,N
20241121,130834,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,46250,1450,2,3.24,8089818750,175729,83.80,44800,47000,44600,58200,31400,44800,46036.12,6.84,0,-13605,46666,45732,44766,43832,42866,46200,44300,119,13400,500,32250,50,1,23743086,10981,16.46,2.59,12,0.74,2809.00,17874.00,89500,20240619,-48.32,35000,20240201,32.14,89500,-48.32,20240619,35000,32.14,20240201,89500,-48.32,20240619,35000,32.14,20240201,3.25,N,137400,500,118 억,,1623610,N,N,543,N,00,N
20241121,120834,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,46350,1550,2,3.46,7515928150,163306,77.88,44800,47000,44600,58200,31400,44800,46023.96,6.84,0,-9545,46666,45732,44766,43832,42866,46200,44300,119,13400,500,32250,50,1,23743086,11005,16.50,2.59,12,0.69,2809.00,17874.00,89500,20240619,-48.21,35000,20240201,32.43,89500,-48.21,20240619,35000,32.43,20240201,89500,-48.21,20240619,35000,32.43,20240201,3.25,N,137400,500,118 억,,1623610,N,N,543,N,00,N
20241121,110837,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,46400,1600,2,3.57,6662361250,144912,69.11,44800,47000,44600,58200,31400,44800,45975.63,6.84,0,-7129,46666,45732,44766,43832,42866,46200,44300,119,13400,500,32250,50,1,23743086,11017,16.52,2.60,12,0.61,2809.00,17874.00,89500,20240619,-48.16,35000,20240201,32.57,89500,-48.16,20240619,35000,32.57,20240201,89500,-48.16,20240619,35000,32.57,20240201,3.25,N,137400,500,118 억,,1623610,N,N,543,N,00,N
20241121,100837,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,46450,1650,2,3.68,5128885550,111723,53.28,44800,47000,44600,58200,31400,44800,45907.65,6.84,0,-2396,46666,45732,44766,43832,42866,46200,44300,119,13400,500,32250,50,1,23743086,11029,16.54,2.60,12,0.47,2809.00,17874.00,89500,20240619,-48.10,35000,20240201,32.71,89500,-48.10,20240619,35000,32.71,20240201,89500,-48.10,20240619,35000,32.71,20240201,3.25,N,137400,500,118 억,,1623610,N,N,543,N,00,N
20241121,090838,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,45000,200,2,0.45,392517150,8744,4.17,44800,45250,44600,58200,31400,44800,44890.40,6.84,0,-1464,46666,45732,44766,43832,42866,46200,44300,119,13400,500,32250,50,1,23743086,10684,16.02,2.52,12,0.04,2809.00,17874.00,89500,20240619,-49.72,35000,20240201,28.57,89500,-49.72,20240619,35000,28.57,20240201,89500,-49.72,20240619,35000,28.57,20240201,3.25,N,137400,500,118 억,,1623610,N,N,543,N,00,N
20241120,160830,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,44800,450,2,1.01,9285535250,206947,103.72,44450,45700,43800,57600,31050,44350,44869.15,7.16,0,-31707,46116,45232,44166,43282,42216,45675,43725,119,13250,500,31930,50,1,23743086,10637,15.95,2.51,12,0.87,2809.00,17874.00,89500,20240619,-49.94,35000,20240201,28.00,89500,-49.94,20240619,35000,28.00,20240201,89500,-49.94,20240619,35000,28.00,20240201,3.27,N,137400,500,118 억,,1698877,N,N,541,N,00,N
20241120,150840,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,44750,400,2,0.90,8844840250,197096,98.78,44450,45700,43800,57600,31050,44350,44875.80,7.16,0,-33851,46116,45232,44166,43282,42216,45675,43725,119,13250,500,31930,50,1,23743086,10625,15.93,2.50,12,0.83,2809.00,17874.00,89500,20240619,-50.00,35000,20240201,27.86,89500,-50.00,20240619,35000,27.86,20240201,89500,-50.00,20240619,35000,27.86,20240201,3.27,N,137400,500,118 억,,1698877,N,N,278,N,00,N
20241120,140844,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,44850,500,2,1.13,8219854900,183153,91.79,44450,45700,43800,57600,31050,44350,44879.72,7.16,0,-33366,46116,45232,44166,43282,42216,45675,43725,119,13250,500,31930,50,1,23743086,10649,15.97,2.51,12,0.77,2809.00,17874.00,89500,20240619,-49.89,35000,20240201,28.14,89500,-49.89,20240619,35000,28.14,20240201,89500,-49.89,20240619,35000,28.14,20240201,3.27,N,137400,500,118 억,,1698877,N,N,278,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 160824 55 40.00 KSQ150 기계.장비 N N N Y 40 N 46400 1600 2 3.57 10804253100 234220 111.70 44800 47000 44600 58200 31400 44800 46128.38 6.84 0 -22309 46666 45732 44766 43832 42866 46200 44300 119 13400 500 32250 50 1 23743086 11017 16.52 2.60 12 0.99 2809.00 17874.00 89500 20240619 -48.16 35000 20240201 32.57 89500 -48.16 20240619 35000 32.57 20240201 89500 -48.16 20240619 35000 32.57 20240201 3.25 N 137400 500 118 억 1623610 N N 346 N 00 N
3 20241121 150843 55 40.00 KSQ150 기계.장비 N N N Y 40 N 46450 1650 2 3.68 10149384600 220105 104.97 44800 47000 44600 58200 31400 44800 46111.86 6.84 0 -23186 46666 45732 44766 43832 42866 46200 44300 119 13400 500 32250 50 1 23743086 11029 16.54 2.60 12 0.93 2809.00 17874.00 89500 20240619 -48.10 35000 20240201 32.71 89500 -48.10 20240619 35000 32.71 20240201 89500 -48.10 20240619 35000 32.71 20240201 3.25 N 137400 500 118 억 1623610 N N 543 N 00 N
4 20241121 140842 55 40.00 KSQ150 기계.장비 N N N Y 40 N 46200 1400 2 3.12 8815173400 191426 91.29 44800 47000 44600 58200 31400 44800 46050.36 6.84 0 -19192 46666 45732 44766 43832 42866 46200 44300 119 13400 500 32250 50 1 23743086 10969 16.45 2.58 12 0.81 2809.00 17874.00 89500 20240619 -48.38 35000 20240201 32.00 89500 -48.38 20240619 35000 32.00 20240201 89500 -48.38 20240619 35000 32.00 20240201 3.25 N 137400 500 118 억 1623610 N N 543 N 00 N
5 20241121 130834 55 40.00 KSQ150 기계.장비 N N N Y 40 N 46250 1450 2 3.24 8089818750 175729 83.80 44800 47000 44600 58200 31400 44800 46036.12 6.84 0 -13605 46666 45732 44766 43832 42866 46200 44300 119 13400 500 32250 50 1 23743086 10981 16.46 2.59 12 0.74 2809.00 17874.00 89500 20240619 -48.32 35000 20240201 32.14 89500 -48.32 20240619 35000 32.14 20240201 89500 -48.32 20240619 35000 32.14 20240201 3.25 N 137400 500 118 억 1623610 N N 543 N 00 N
6 20241121 120834 55 40.00 KSQ150 기계.장비 N N N Y 40 N 46350 1550 2 3.46 7515928150 163306 77.88 44800 47000 44600 58200 31400 44800 46023.96 6.84 0 -9545 46666 45732 44766 43832 42866 46200 44300 119 13400 500 32250 50 1 23743086 11005 16.50 2.59 12 0.69 2809.00 17874.00 89500 20240619 -48.21 35000 20240201 32.43 89500 -48.21 20240619 35000 32.43 20240201 89500 -48.21 20240619 35000 32.43 20240201 3.25 N 137400 500 118 억 1623610 N N 543 N 00 N
7 20241121 110837 55 40.00 KSQ150 기계.장비 N N N Y 40 N 46400 1600 2 3.57 6662361250 144912 69.11 44800 47000 44600 58200 31400 44800 45975.63 6.84 0 -7129 46666 45732 44766 43832 42866 46200 44300 119 13400 500 32250 50 1 23743086 11017 16.52 2.60 12 0.61 2809.00 17874.00 89500 20240619 -48.16 35000 20240201 32.57 89500 -48.16 20240619 35000 32.57 20240201 89500 -48.16 20240619 35000 32.57 20240201 3.25 N 137400 500 118 억 1623610 N N 543 N 00 N
8 20241121 100837 55 40.00 KSQ150 기계.장비 N N N Y 40 N 46450 1650 2 3.68 5128885550 111723 53.28 44800 47000 44600 58200 31400 44800 45907.65 6.84 0 -2396 46666 45732 44766 43832 42866 46200 44300 119 13400 500 32250 50 1 23743086 11029 16.54 2.60 12 0.47 2809.00 17874.00 89500 20240619 -48.10 35000 20240201 32.71 89500 -48.10 20240619 35000 32.71 20240201 89500 -48.10 20240619 35000 32.71 20240201 3.25 N 137400 500 118 억 1623610 N N 543 N 00 N
9 20241121 090838 55 40.00 KSQ150 기계.장비 N N N Y 40 N 45000 200 2 0.45 392517150 8744 4.17 44800 45250 44600 58200 31400 44800 44890.40 6.84 0 -1464 46666 45732 44766 43832 42866 46200 44300 119 13400 500 32250 50 1 23743086 10684 16.02 2.52 12 0.04 2809.00 17874.00 89500 20240619 -49.72 35000 20240201 28.57 89500 -49.72 20240619 35000 28.57 20240201 89500 -49.72 20240619 35000 28.57 20240201 3.25 N 137400 500 118 억 1623610 N N 543 N 00 N
10 20241120 160830 55 40.00 KSQ150 기계.장비 N N N Y 40 N 44800 450 2 1.01 9285535250 206947 103.72 44450 45700 43800 57600 31050 44350 44869.15 7.16 0 -31707 46116 45232 44166 43282 42216 45675 43725 119 13250 500 31930 50 1 23743086 10637 15.95 2.51 12 0.87 2809.00 17874.00 89500 20240619 -49.94 35000 20240201 28.00 89500 -49.94 20240619 35000 28.00 20240201 89500 -49.94 20240619 35000 28.00 20240201 3.27 N 137400 500 118 억 1698877 N N 541 N 00 N
11 20241120 150840 55 40.00 KSQ150 기계.장비 N N N Y 40 N 44750 400 2 0.90 8844840250 197096 98.78 44450 45700 43800 57600 31050 44350 44875.80 7.16 0 -33851 46116 45232 44166 43282 42216 45675 43725 119 13250 500 31930 50 1 23743086 10625 15.93 2.50 12 0.83 2809.00 17874.00 89500 20240619 -50.00 35000 20240201 27.86 89500 -50.00 20240619 35000 27.86 20240201 89500 -50.00 20240619 35000 27.86 20240201 3.27 N 137400 500 118 억 1698877 N N 278 N 00 N
12 20241120 140844 55 40.00 KSQ150 기계.장비 N N N Y 40 N 44850 500 2 1.13 8219854900 183153 91.79 44450 45700 43800 57600 31050 44350 44879.72 7.16 0 -33366 46116 45232 44166 43282 42216 45675 43725 119 13250 500 31930 50 1 23743086 10649 15.97 2.51 12 0.77 2809.00 17874.00 89500 20240619 -49.89 35000 20240201 28.14 89500 -49.89 20240619 35000 28.14 20240201 89500 -49.89 20240619 35000 28.14 20240201 3.27 N 137400 500 118 억 1698877 N N 278 N 00 N