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
222080/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
20241121,160944,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8460,-20,5,-0.24,2935131340,345340,75.58,8470,8630,8350,11020,5940,8480,8499.40,10.86,0,17119,8826,8652,8566,8392,8306,8610,8350,72,2540,100,6270,10,1,71729327,6068,19.58,2.26,12,0.48,432.00,3747.00,15110,20240311,-44.01,7800,20240805,8.46,15110,-44.01,20240311,7800,8.46,20240805,15110,-44.01,20240311,7800,8.46,20240805,3.47,N,222080,100,71 억,,7789482,N,N,619,N,00,N
20241121,151004,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8490,10,2,0.12,2710496820,318849,69.78,8470,8630,8350,11020,5940,8480,8500.88,10.86,0,8636,8826,8652,8566,8392,8306,8610,8350,72,2540,100,6270,10,1,71729327,6090,19.65,2.27,12,0.44,432.00,3747.00,15110,20240311,-43.81,7800,20240805,8.85,15110,-43.81,20240311,7800,8.85,20240805,15110,-43.81,20240311,7800,8.85,20240805,3.47,N,222080,100,71 억,,7789482,N,N,1320,N,00,N
20241121,141002,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8510,30,2,0.35,2388676330,281041,61.51,8470,8630,8350,11020,5940,8480,8499.39,10.86,0,-4846,8826,8652,8566,8392,8306,8610,8350,72,2540,100,6270,10,1,71729327,6104,19.70,2.27,12,0.39,432.00,3747.00,15110,20240311,-43.68,7800,20240805,9.10,15110,-43.68,20240311,7800,9.10,20240805,15110,-43.68,20240311,7800,9.10,20240805,3.47,N,222080,100,71 억,,7789482,N,N,1320,N,00,N
20241121,130954,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8500,20,2,0.24,2192385110,258023,56.47,8470,8630,8350,11020,5940,8480,8496.86,10.86,0,-3284,8826,8652,8566,8392,8306,8610,8350,72,2540,100,6270,10,1,71729327,6097,19.68,2.27,12,0.36,432.00,3747.00,15110,20240311,-43.75,7800,20240805,8.97,15110,-43.75,20240311,7800,8.97,20240805,15110,-43.75,20240311,7800,8.97,20240805,3.47,N,222080,100,71 억,,7789482,N,N,1320,N,00,N
20241121,120955,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8510,30,2,0.35,1955948110,230199,50.38,8470,8630,8350,11020,5940,8480,8496.77,10.86,0,-7892,8826,8652,8566,8392,8306,8610,8350,72,2540,100,6270,10,1,71729327,6104,19.70,2.27,12,0.32,432.00,3747.00,15110,20240311,-43.68,7800,20240805,9.10,15110,-43.68,20240311,7800,9.10,20240805,15110,-43.68,20240311,7800,9.10,20240805,3.47,N,222080,100,71 억,,7789482,N,N,1320,N,00,N
20241121,110959,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8540,60,2,0.71,1709687430,201379,44.07,8470,8630,8350,11020,5940,8480,8489.90,10.86,0,-3951,8826,8652,8566,8392,8306,8610,8350,72,2540,100,6270,10,1,71729327,6126,19.77,2.28,12,0.28,432.00,3747.00,15110,20240311,-43.48,7800,20240805,9.49,15110,-43.48,20240311,7800,9.49,20240805,15110,-43.48,20240311,7800,9.49,20240805,3.47,N,222080,100,71 억,,7789482,N,N,1320,N,00,N
20241121,100958,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8530,50,2,0.59,1292435530,152227,33.31,8470,8630,8350,11020,5940,8480,8490.19,10.86,0,-8441,8826,8652,8566,8392,8306,8610,8350,72,2540,100,6270,10,1,71729327,6119,19.75,2.28,12,0.21,432.00,3747.00,15110,20240311,-43.55,7800,20240805,9.36,15110,-43.55,20240311,7800,9.36,20240805,15110,-43.55,20240311,7800,9.36,20240805,3.47,N,222080,100,71 억,,7789482,N,N,1320,N,00,N
20241121,091000,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8390,-90,5,-1.06,272372140,32182,7.04,8470,8530,8390,11020,5940,8480,8463.47,10.86,0,-2033,8826,8652,8566,8392,8306,8610,8350,72,2540,100,6270,10,1,71729327,6018,19.42,2.24,12,0.04,432.00,3747.00,15110,20240311,-44.47,7800,20240805,7.56,15110,-44.47,20240311,7800,7.56,20240805,15110,-44.47,20240311,7800,7.56,20240805,3.47,N,222080,100,71 억,,7789482,N,N,1320,N,00,N
20241120,160951,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8480,-180,5,-2.08,3870184670,450676,78.79,8720,8740,8480,11250,6070,8660,8587.78,10.87,0,-9350,8933,8796,8633,8496,8333,8865,8565,72,2590,100,6400,10,1,71729327,6083,19.63,2.26,12,0.63,432.00,3747.00,15110,20240311,-43.88,7800,20240805,8.72,15110,-43.88,20240311,7800,8.72,20240805,15110,-43.88,20240311,7800,8.72,20240805,3.58,N,222080,100,71 억,,7795008,N,N,1319,N,00,N
20241120,151003,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8530,-130,5,-1.50,3556667110,413774,72.34,8720,8740,8500,11250,6070,8660,8595.68,10.87,0,-13992,8933,8796,8633,8496,8333,8865,8565,72,2590,100,6400,10,1,71729327,6119,19.75,2.28,12,0.58,432.00,3747.00,15110,20240311,-43.55,7800,20240805,9.36,15110,-43.55,20240311,7800,9.36,20240805,15110,-43.55,20240311,7800,9.36,20240805,3.58,N,222080,100,71 억,,7795008,N,N,530,N,00,N
20241120,141006,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8550,-110,5,-1.27,2926413320,339801,59.40,8720,8740,8540,11250,6070,8660,8612.14,10.87,0,-9939,8933,8796,8633,8496,8333,8865,8565,72,2590,100,6400,10,1,71729327,6133,19.79,2.28,12,0.47,432.00,3747.00,15110,20240311,-43.41,7800,20240805,9.62,15110,-43.41,20240311,7800,9.62,20240805,15110,-43.41,20240311,7800,9.62,20240805,3.58,N,222080,100,71 억,,7795008,N,N,530,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 160944 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8460 -20 5 -0.24 2935131340 345340 75.58 8470 8630 8350 11020 5940 8480 8499.40 10.86 0 17119 8826 8652 8566 8392 8306 8610 8350 72 2540 100 6270 10 1 71729327 6068 19.58 2.26 12 0.48 432.00 3747.00 15110 20240311 -44.01 7800 20240805 8.46 15110 -44.01 20240311 7800 8.46 20240805 15110 -44.01 20240311 7800 8.46 20240805 3.47 N 222080 100 71 억 7789482 N N 619 N 00 N
3 20241121 151004 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8490 10 2 0.12 2710496820 318849 69.78 8470 8630 8350 11020 5940 8480 8500.88 10.86 0 8636 8826 8652 8566 8392 8306 8610 8350 72 2540 100 6270 10 1 71729327 6090 19.65 2.27 12 0.44 432.00 3747.00 15110 20240311 -43.81 7800 20240805 8.85 15110 -43.81 20240311 7800 8.85 20240805 15110 -43.81 20240311 7800 8.85 20240805 3.47 N 222080 100 71 억 7789482 N N 1320 N 00 N
4 20241121 141002 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8510 30 2 0.35 2388676330 281041 61.51 8470 8630 8350 11020 5940 8480 8499.39 10.86 0 -4846 8826 8652 8566 8392 8306 8610 8350 72 2540 100 6270 10 1 71729327 6104 19.70 2.27 12 0.39 432.00 3747.00 15110 20240311 -43.68 7800 20240805 9.10 15110 -43.68 20240311 7800 9.10 20240805 15110 -43.68 20240311 7800 9.10 20240805 3.47 N 222080 100 71 억 7789482 N N 1320 N 00 N
5 20241121 130954 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8500 20 2 0.24 2192385110 258023 56.47 8470 8630 8350 11020 5940 8480 8496.86 10.86 0 -3284 8826 8652 8566 8392 8306 8610 8350 72 2540 100 6270 10 1 71729327 6097 19.68 2.27 12 0.36 432.00 3747.00 15110 20240311 -43.75 7800 20240805 8.97 15110 -43.75 20240311 7800 8.97 20240805 15110 -43.75 20240311 7800 8.97 20240805 3.47 N 222080 100 71 억 7789482 N N 1320 N 00 N
6 20241121 120955 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8510 30 2 0.35 1955948110 230199 50.38 8470 8630 8350 11020 5940 8480 8496.77 10.86 0 -7892 8826 8652 8566 8392 8306 8610 8350 72 2540 100 6270 10 1 71729327 6104 19.70 2.27 12 0.32 432.00 3747.00 15110 20240311 -43.68 7800 20240805 9.10 15110 -43.68 20240311 7800 9.10 20240805 15110 -43.68 20240311 7800 9.10 20240805 3.47 N 222080 100 71 억 7789482 N N 1320 N 00 N
7 20241121 110959 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8540 60 2 0.71 1709687430 201379 44.07 8470 8630 8350 11020 5940 8480 8489.90 10.86 0 -3951 8826 8652 8566 8392 8306 8610 8350 72 2540 100 6270 10 1 71729327 6126 19.77 2.28 12 0.28 432.00 3747.00 15110 20240311 -43.48 7800 20240805 9.49 15110 -43.48 20240311 7800 9.49 20240805 15110 -43.48 20240311 7800 9.49 20240805 3.47 N 222080 100 71 억 7789482 N N 1320 N 00 N
8 20241121 100958 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8530 50 2 0.59 1292435530 152227 33.31 8470 8630 8350 11020 5940 8480 8490.19 10.86 0 -8441 8826 8652 8566 8392 8306 8610 8350 72 2540 100 6270 10 1 71729327 6119 19.75 2.28 12 0.21 432.00 3747.00 15110 20240311 -43.55 7800 20240805 9.36 15110 -43.55 20240311 7800 9.36 20240805 15110 -43.55 20240311 7800 9.36 20240805 3.47 N 222080 100 71 억 7789482 N N 1320 N 00 N
9 20241121 091000 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8390 -90 5 -1.06 272372140 32182 7.04 8470 8530 8390 11020 5940 8480 8463.47 10.86 0 -2033 8826 8652 8566 8392 8306 8610 8350 72 2540 100 6270 10 1 71729327 6018 19.42 2.24 12 0.04 432.00 3747.00 15110 20240311 -44.47 7800 20240805 7.56 15110 -44.47 20240311 7800 7.56 20240805 15110 -44.47 20240311 7800 7.56 20240805 3.47 N 222080 100 71 억 7789482 N N 1320 N 00 N
10 20241120 160951 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8480 -180 5 -2.08 3870184670 450676 78.79 8720 8740 8480 11250 6070 8660 8587.78 10.87 0 -9350 8933 8796 8633 8496 8333 8865 8565 72 2590 100 6400 10 1 71729327 6083 19.63 2.26 12 0.63 432.00 3747.00 15110 20240311 -43.88 7800 20240805 8.72 15110 -43.88 20240311 7800 8.72 20240805 15110 -43.88 20240311 7800 8.72 20240805 3.58 N 222080 100 71 억 7795008 N N 1319 N 00 N
11 20241120 151003 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8530 -130 5 -1.50 3556667110 413774 72.34 8720 8740 8500 11250 6070 8660 8595.68 10.87 0 -13992 8933 8796 8633 8496 8333 8865 8565 72 2590 100 6400 10 1 71729327 6119 19.75 2.28 12 0.58 432.00 3747.00 15110 20240311 -43.55 7800 20240805 9.36 15110 -43.55 20240311 7800 9.36 20240805 15110 -43.55 20240311 7800 9.36 20240805 3.58 N 222080 100 71 억 7795008 N N 530 N 00 N
12 20241120 141006 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8550 -110 5 -1.27 2926413320 339801 59.40 8720 8740 8540 11250 6070 8660 8612.14 10.87 0 -9939 8933 8796 8633 8496 8333 8865 8565 72 2590 100 6400 10 1 71729327 6133 19.79 2.28 12 0.47 432.00 3747.00 15110 20240311 -43.41 7800 20240805 9.62 15110 -43.41 20240311 7800 9.62 20240805 15110 -43.41 20240311 7800 9.62 20240805 3.58 N 222080 100 71 억 7795008 N N 530 N 00 N