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
348210/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
20241121,161143,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,55300,-1000,5,-1.78,2573686900,46349,148.07,56800,57100,54800,73100,39500,56300,55528.62,15.34,0,12568,58833,57566,56333,55066,53833,56950,54450,52,16800,500,41660,100,1,10437250,5772,18.07,4.30,12,0.44,3060.00,12856.00,78800,20240125,-29.82,40350,20240909,37.05,78800,-29.82,20240125,40350,37.05,20240909,78800,-29.82,20240125,40350,37.05,20240909,2.71,N,348210,500,52 억,,1600978,N,N,45,N,00,N
20241121,151205,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,55100,-1200,5,-2.13,2433176100,43804,139.94,56800,57100,54800,73100,39500,56300,55546.89,15.34,0,11519,58833,57566,56333,55066,53833,56950,54450,52,16800,500,41660,100,1,10437250,5751,18.01,4.29,12,0.42,3060.00,12856.00,78800,20240125,-30.08,40350,20240909,36.56,78800,-30.08,20240125,40350,36.56,20240909,78800,-30.08,20240125,40350,36.56,20240909,2.71,N,348210,500,52 억,,1600978,N,N,391,N,00,N
20241121,141203,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,55800,-500,5,-0.89,2063689900,37138,118.64,56800,57100,54800,73100,39500,56300,55568.15,15.34,0,9849,58833,57566,56333,55066,53833,56950,54450,52,16800,500,41660,100,1,10437250,5824,18.24,4.34,12,0.36,3060.00,12856.00,78800,20240125,-29.19,40350,20240909,38.29,78800,-29.19,20240125,40350,38.29,20240909,78800,-29.19,20240125,40350,38.29,20240909,2.71,N,348210,500,52 억,,1600978,N,N,391,N,00,N
20241121,131155,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,55900,-400,5,-0.71,1934232500,34815,111.22,56800,57100,54800,73100,39500,56300,55557.45,15.34,0,9292,58833,57566,56333,55066,53833,56950,54450,52,16800,500,41660,100,1,10437250,5834,18.27,4.35,12,0.33,3060.00,12856.00,78800,20240125,-29.06,40350,20240909,38.54,78800,-29.06,20240125,40350,38.54,20240909,78800,-29.06,20240125,40350,38.54,20240909,2.71,N,348210,500,52 억,,1600978,N,N,391,N,00,N
20241121,121156,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,55200,-1100,5,-1.95,1637278300,29442,94.05,56800,57100,54800,73100,39500,56300,55610.29,15.34,0,8088,58833,57566,56333,55066,53833,56950,54450,52,16800,500,41660,100,1,10437250,5761,18.04,4.29,12,0.28,3060.00,12856.00,78800,20240125,-29.95,40350,20240909,36.80,78800,-29.95,20240125,40350,36.80,20240909,78800,-29.95,20240125,40350,36.80,20240909,2.71,N,348210,500,52 억,,1600978,N,N,391,N,00,N
20241121,111201,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,55300,-1000,5,-1.78,925694000,16540,52.84,56800,57100,55100,73100,39500,56300,55966.99,15.34,0,1670,58833,57566,56333,55066,53833,56950,54450,52,16800,500,41660,100,1,10437250,5772,18.07,4.30,12,0.16,3060.00,12856.00,78800,20240125,-29.82,40350,20240909,37.05,78800,-29.82,20240125,40350,37.05,20240909,78800,-29.82,20240125,40350,37.05,20240909,2.71,N,348210,500,52 억,,1600978,N,N,391,N,00,N
20241121,101159,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,55900,-400,5,-0.71,684892900,12192,38.95,56800,57100,55500,73100,39500,56300,56175.60,15.34,0,880,58833,57566,56333,55066,53833,56950,54450,52,16800,500,41660,100,1,10437250,5834,18.27,4.35,12,0.12,3060.00,12856.00,78800,20240125,-29.06,40350,20240909,38.54,78800,-29.06,20240125,40350,38.54,20240909,78800,-29.06,20240125,40350,38.54,20240909,2.71,N,348210,500,52 억,,1600978,N,N,391,N,00,N
20241121,091200,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,55800,-500,5,-0.89,46404900,827,2.64,56800,56800,55700,73100,39500,56300,56112.33,15.34,0,-297,58833,57566,56333,55066,53833,56950,54450,52,16800,500,41660,100,1,10437250,5824,18.24,4.34,12,0.01,3060.00,12856.00,78800,20240125,-29.19,40350,20240909,38.29,78800,-29.19,20240125,40350,38.29,20240909,78800,-29.19,20240125,40350,38.29,20240909,2.71,N,348210,500,52 억,,1600978,N,N,391,N,00,N
20241120,161149,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,56300,-1300,5,-2.26,1724522400,30784,90.02,56700,57600,55100,74800,40400,57600,56019.81,15.37,0,-1925,59666,58632,57366,56332,55066,59150,56850,52,17200,500,42620,100,1,10437250,5876,18.40,4.38,12,0.29,3060.00,12856.00,78800,20240125,-28.55,40350,20240909,39.53,78800,-28.55,20240125,40350,39.53,20240909,78800,-28.55,20240125,40350,39.53,20240909,2.74,N,348210,500,52 억,,1603737,N,N,391,N,00,N
20241120,151204,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,56000,-1600,5,-2.78,1620825300,28939,84.63,56700,57600,55100,74800,40400,57600,56008.34,15.37,0,-1809,59666,58632,57366,56332,55066,59150,56850,52,17200,500,42620,100,1,10437250,5845,18.30,4.36,12,0.28,3060.00,12856.00,78800,20240125,-28.93,40350,20240909,38.79,78800,-28.93,20240125,40350,38.79,20240909,78800,-28.93,20240125,40350,38.79,20240909,2.74,N,348210,500,52 억,,1603737,N,N,518,N,00,N
20241120,141207,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,56100,-1500,5,-2.60,1458100400,26045,76.16,56700,57600,55100,74800,40400,57600,55983.89,15.37,0,-1343,59666,58632,57366,56332,55066,59150,56850,52,17200,500,42620,100,1,10437250,5855,18.33,4.36,12,0.25,3060.00,12856.00,78800,20240125,-28.81,40350,20240909,39.03,78800,-28.81,20240125,40350,39.03,20240909,78800,-28.81,20240125,40350,39.03,20240909,2.74,N,348210,500,52 억,,1603737,N,N,518,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 161143 55 40.00 KSQ150 기계.장비 N N N Y 40 N 55300 -1000 5 -1.78 2573686900 46349 148.07 56800 57100 54800 73100 39500 56300 55528.62 15.34 0 12568 58833 57566 56333 55066 53833 56950 54450 52 16800 500 41660 100 1 10437250 5772 18.07 4.30 12 0.44 3060.00 12856.00 78800 20240125 -29.82 40350 20240909 37.05 78800 -29.82 20240125 40350 37.05 20240909 78800 -29.82 20240125 40350 37.05 20240909 2.71 N 348210 500 52 억 1600978 N N 45 N 00 N
3 20241121 151205 55 40.00 KSQ150 기계.장비 N N N Y 40 N 55100 -1200 5 -2.13 2433176100 43804 139.94 56800 57100 54800 73100 39500 56300 55546.89 15.34 0 11519 58833 57566 56333 55066 53833 56950 54450 52 16800 500 41660 100 1 10437250 5751 18.01 4.29 12 0.42 3060.00 12856.00 78800 20240125 -30.08 40350 20240909 36.56 78800 -30.08 20240125 40350 36.56 20240909 78800 -30.08 20240125 40350 36.56 20240909 2.71 N 348210 500 52 억 1600978 N N 391 N 00 N
4 20241121 141203 55 40.00 KSQ150 기계.장비 N N N Y 40 N 55800 -500 5 -0.89 2063689900 37138 118.64 56800 57100 54800 73100 39500 56300 55568.15 15.34 0 9849 58833 57566 56333 55066 53833 56950 54450 52 16800 500 41660 100 1 10437250 5824 18.24 4.34 12 0.36 3060.00 12856.00 78800 20240125 -29.19 40350 20240909 38.29 78800 -29.19 20240125 40350 38.29 20240909 78800 -29.19 20240125 40350 38.29 20240909 2.71 N 348210 500 52 억 1600978 N N 391 N 00 N
5 20241121 131155 55 40.00 KSQ150 기계.장비 N N N Y 40 N 55900 -400 5 -0.71 1934232500 34815 111.22 56800 57100 54800 73100 39500 56300 55557.45 15.34 0 9292 58833 57566 56333 55066 53833 56950 54450 52 16800 500 41660 100 1 10437250 5834 18.27 4.35 12 0.33 3060.00 12856.00 78800 20240125 -29.06 40350 20240909 38.54 78800 -29.06 20240125 40350 38.54 20240909 78800 -29.06 20240125 40350 38.54 20240909 2.71 N 348210 500 52 억 1600978 N N 391 N 00 N
6 20241121 121156 55 40.00 KSQ150 기계.장비 N N N Y 40 N 55200 -1100 5 -1.95 1637278300 29442 94.05 56800 57100 54800 73100 39500 56300 55610.29 15.34 0 8088 58833 57566 56333 55066 53833 56950 54450 52 16800 500 41660 100 1 10437250 5761 18.04 4.29 12 0.28 3060.00 12856.00 78800 20240125 -29.95 40350 20240909 36.80 78800 -29.95 20240125 40350 36.80 20240909 78800 -29.95 20240125 40350 36.80 20240909 2.71 N 348210 500 52 억 1600978 N N 391 N 00 N
7 20241121 111201 55 40.00 KSQ150 기계.장비 N N N Y 40 N 55300 -1000 5 -1.78 925694000 16540 52.84 56800 57100 55100 73100 39500 56300 55966.99 15.34 0 1670 58833 57566 56333 55066 53833 56950 54450 52 16800 500 41660 100 1 10437250 5772 18.07 4.30 12 0.16 3060.00 12856.00 78800 20240125 -29.82 40350 20240909 37.05 78800 -29.82 20240125 40350 37.05 20240909 78800 -29.82 20240125 40350 37.05 20240909 2.71 N 348210 500 52 억 1600978 N N 391 N 00 N
8 20241121 101159 55 40.00 KSQ150 기계.장비 N N N Y 40 N 55900 -400 5 -0.71 684892900 12192 38.95 56800 57100 55500 73100 39500 56300 56175.60 15.34 0 880 58833 57566 56333 55066 53833 56950 54450 52 16800 500 41660 100 1 10437250 5834 18.27 4.35 12 0.12 3060.00 12856.00 78800 20240125 -29.06 40350 20240909 38.54 78800 -29.06 20240125 40350 38.54 20240909 78800 -29.06 20240125 40350 38.54 20240909 2.71 N 348210 500 52 억 1600978 N N 391 N 00 N
9 20241121 091200 55 40.00 KSQ150 기계.장비 N N N Y 40 N 55800 -500 5 -0.89 46404900 827 2.64 56800 56800 55700 73100 39500 56300 56112.33 15.34 0 -297 58833 57566 56333 55066 53833 56950 54450 52 16800 500 41660 100 1 10437250 5824 18.24 4.34 12 0.01 3060.00 12856.00 78800 20240125 -29.19 40350 20240909 38.29 78800 -29.19 20240125 40350 38.29 20240909 78800 -29.19 20240125 40350 38.29 20240909 2.71 N 348210 500 52 억 1600978 N N 391 N 00 N
10 20241120 161149 55 40.00 KSQ150 기계.장비 N N N Y 40 N 56300 -1300 5 -2.26 1724522400 30784 90.02 56700 57600 55100 74800 40400 57600 56019.81 15.37 0 -1925 59666 58632 57366 56332 55066 59150 56850 52 17200 500 42620 100 1 10437250 5876 18.40 4.38 12 0.29 3060.00 12856.00 78800 20240125 -28.55 40350 20240909 39.53 78800 -28.55 20240125 40350 39.53 20240909 78800 -28.55 20240125 40350 39.53 20240909 2.74 N 348210 500 52 억 1603737 N N 391 N 00 N
11 20241120 151204 55 40.00 KSQ150 기계.장비 N N N Y 40 N 56000 -1600 5 -2.78 1620825300 28939 84.63 56700 57600 55100 74800 40400 57600 56008.34 15.37 0 -1809 59666 58632 57366 56332 55066 59150 56850 52 17200 500 42620 100 1 10437250 5845 18.30 4.36 12 0.28 3060.00 12856.00 78800 20240125 -28.93 40350 20240909 38.79 78800 -28.93 20240125 40350 38.79 20240909 78800 -28.93 20240125 40350 38.79 20240909 2.74 N 348210 500 52 억 1603737 N N 518 N 00 N
12 20241120 141207 55 40.00 KSQ150 기계.장비 N N N Y 40 N 56100 -1500 5 -2.60 1458100400 26045 76.16 56700 57600 55100 74800 40400 57600 55983.89 15.37 0 -1343 59666 58632 57366 56332 55066 59150 56850 52 17200 500 42620 100 1 10437250 5855 18.33 4.36 12 0.25 3060.00 12856.00 78800 20240125 -28.81 40350 20240909 39.03 78800 -28.81 20240125 40350 39.03 20240909 78800 -28.81 20240125 40350 39.03 20240909 2.74 N 348210 500 52 억 1603737 N N 518 N 00 N