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
420770/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
20241121,161234,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,25550,-450,5,-1.73,1707127600,65757,128.49,25750,26450,25550,33800,18200,26000,25961.99,1.16,0,1600,27133,26566,26083,25516,25033,26325,25275,25,7800,200,18720,50,1,12675758,3239,9.30,1.52,12,0.52,2746.00,16773.00,83800,20240124,-69.51,25550,20241121,0.00,83800,-69.51,20240124,25550,0.00,20241121,83800,-69.51,20240124,25550,0.00,20241121,1.55,N,420770,200,25 억,,146429,N,N,15,N,00,N
20241121,151258,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,25650,-350,5,-1.35,1600802900,61603,120.37,25750,26450,25600,33800,18200,26000,25985.79,1.16,0,1586,27133,26566,26083,25516,25033,26325,25275,25,7800,200,18720,50,1,12675758,3251,9.34,1.53,12,0.49,2746.00,16773.00,83800,20240124,-69.39,25600,20241121,0.20,83800,-69.39,20240124,25600,0.20,20241121,83800,-69.39,20240124,25600,0.20,20241121,1.55,N,420770,200,25 억,,146429,N,N,264,N,00,N
20241121,141255,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,26000,0,3,0.00,1170400400,44941,87.82,25750,26450,25750,33800,18200,26000,26043.04,1.16,0,3061,27133,26566,26083,25516,25033,26325,25275,25,7800,200,18720,50,1,12675758,3296,9.47,1.55,12,0.35,2746.00,16773.00,83800,20240124,-68.97,25600,20241120,1.56,83800,-68.97,20240124,25600,1.56,20241120,83800,-68.97,20240124,25600,1.56,20241120,1.55,N,420770,200,25 억,,146429,N,N,264,N,00,N
20241121,131247,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,26100,100,2,0.38,881279250,33870,66.18,25750,26300,25750,33800,18200,26000,26019.46,1.16,0,197,27133,26566,26083,25516,25033,26325,25275,25,7800,200,18720,50,1,12675758,3308,9.50,1.56,12,0.27,2746.00,16773.00,83800,20240124,-68.85,25600,20241120,1.95,83800,-68.85,20240124,25600,1.95,20241120,83800,-68.85,20240124,25600,1.95,20241120,1.55,N,420770,200,25 억,,146429,N,N,264,N,00,N
20241121,121248,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,25950,-50,5,-0.19,751241700,28858,56.39,25750,26300,25750,33800,18200,26000,26032.35,1.16,0,-1342,27133,26566,26083,25516,25033,26325,25275,25,7800,200,18720,50,1,12675758,3289,9.45,1.55,12,0.23,2746.00,16773.00,83800,20240124,-69.03,25600,20241120,1.37,83800,-69.03,20240124,25600,1.37,20241120,83800,-69.03,20240124,25600,1.37,20241120,1.55,N,420770,200,25 억,,146429,N,N,264,N,00,N
20241121,111252,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,26050,50,2,0.19,611052000,23473,45.87,25750,26300,25750,33800,18200,26000,26032.12,1.16,0,-2619,27133,26566,26083,25516,25033,26325,25275,25,7800,200,18720,50,1,12675758,3302,9.49,1.55,12,0.19,2746.00,16773.00,83800,20240124,-68.91,25600,20241120,1.76,83800,-68.91,20240124,25600,1.76,20241120,83800,-68.91,20240124,25600,1.76,20241120,1.55,N,420770,200,25 억,,146429,N,N,264,N,00,N
20241121,101252,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,26000,0,3,0.00,340307200,13075,25.55,25750,26300,25750,33800,18200,26000,26027.32,1.16,0,-1445,27133,26566,26083,25516,25033,26325,25275,25,7800,200,18720,50,1,12675758,3296,9.47,1.55,12,0.10,2746.00,16773.00,83800,20240124,-68.97,25600,20241120,1.56,83800,-68.97,20240124,25600,1.56,20241120,83800,-68.97,20240124,25600,1.56,20241120,1.55,N,420770,200,25 억,,146429,N,N,264,N,00,N
20241121,091252,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,25900,-100,5,-0.38,47118500,1819,3.55,25750,26200,25750,33800,18200,26000,25903.52,1.16,0,387,27133,26566,26083,25516,25033,26325,25275,25,7800,200,18720,50,1,12675758,3283,9.43,1.54,12,0.01,2746.00,16773.00,83800,20240124,-69.09,25600,20241120,1.17,83800,-69.09,20240124,25600,1.17,20241120,83800,-69.09,20240124,25600,1.17,20241120,1.55,N,420770,200,25 억,,146429,N,N,264,N,00,N
20241120,161239,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,26000,-500,5,-1.89,1331056550,51005,50.30,26450,26650,25600,34450,18550,26500,26096.76,1.20,0,-6134,28900,27700,26950,25750,25000,27325,25375,25,7950,200,19080,50,1,12675758,3296,9.47,1.55,12,0.40,2746.00,16773.00,83800,20240124,-68.97,25600,20241120,1.56,83800,-68.97,20240124,25600,1.56,20241120,83800,-68.97,20240124,25600,1.56,20241120,1.58,N,420770,200,25 억,,151753,N,N,264,N,00,N
20241120,151257,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,26100,-400,5,-1.51,1255435550,48102,47.44,26450,26650,25600,34450,18550,26500,26099.32,1.20,0,-5504,28900,27700,26950,25750,25000,27325,25375,25,7950,200,19080,50,1,12675758,3308,9.50,1.56,12,0.38,2746.00,16773.00,83800,20240124,-68.85,25600,20241120,1.95,83800,-68.85,20240124,25600,1.95,20241120,83800,-68.85,20240124,25600,1.95,20241120,1.58,N,420770,200,25 억,,151753,N,N,113,N,00,N
20241120,141259,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,26200,-300,5,-1.13,1137223150,43583,42.98,26450,26650,25600,34450,18550,26500,26093.13,1.20,0,-4830,28900,27700,26950,25750,25000,27325,25375,25,7950,200,19080,50,1,12675758,3321,9.54,1.56,12,0.34,2746.00,16773.00,83800,20240124,-68.74,25600,20241120,2.34,83800,-68.74,20240124,25600,2.34,20241120,83800,-68.74,20240124,25600,2.34,20241120,1.58,N,420770,200,25 억,,151753,N,N,113,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 161234 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 25550 -450 5 -1.73 1707127600 65757 128.49 25750 26450 25550 33800 18200 26000 25961.99 1.16 0 1600 27133 26566 26083 25516 25033 26325 25275 25 7800 200 18720 50 1 12675758 3239 9.30 1.52 12 0.52 2746.00 16773.00 83800 20240124 -69.51 25550 20241121 0.00 83800 -69.51 20240124 25550 0.00 20241121 83800 -69.51 20240124 25550 0.00 20241121 1.55 N 420770 200 25 억 146429 N N 15 N 00 N
3 20241121 151258 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 25650 -350 5 -1.35 1600802900 61603 120.37 25750 26450 25600 33800 18200 26000 25985.79 1.16 0 1586 27133 26566 26083 25516 25033 26325 25275 25 7800 200 18720 50 1 12675758 3251 9.34 1.53 12 0.49 2746.00 16773.00 83800 20240124 -69.39 25600 20241121 0.20 83800 -69.39 20240124 25600 0.20 20241121 83800 -69.39 20240124 25600 0.20 20241121 1.55 N 420770 200 25 억 146429 N N 264 N 00 N
4 20241121 141255 55 40.00 KSQ150 기계.장비 N N N Y 40 N 26000 0 3 0.00 1170400400 44941 87.82 25750 26450 25750 33800 18200 26000 26043.04 1.16 0 3061 27133 26566 26083 25516 25033 26325 25275 25 7800 200 18720 50 1 12675758 3296 9.47 1.55 12 0.35 2746.00 16773.00 83800 20240124 -68.97 25600 20241120 1.56 83800 -68.97 20240124 25600 1.56 20241120 83800 -68.97 20240124 25600 1.56 20241120 1.55 N 420770 200 25 억 146429 N N 264 N 00 N
5 20241121 131247 55 40.00 KSQ150 기계.장비 N N N Y 40 N 26100 100 2 0.38 881279250 33870 66.18 25750 26300 25750 33800 18200 26000 26019.46 1.16 0 197 27133 26566 26083 25516 25033 26325 25275 25 7800 200 18720 50 1 12675758 3308 9.50 1.56 12 0.27 2746.00 16773.00 83800 20240124 -68.85 25600 20241120 1.95 83800 -68.85 20240124 25600 1.95 20241120 83800 -68.85 20240124 25600 1.95 20241120 1.55 N 420770 200 25 억 146429 N N 264 N 00 N
6 20241121 121248 55 40.00 KSQ150 기계.장비 N N N Y 40 N 25950 -50 5 -0.19 751241700 28858 56.39 25750 26300 25750 33800 18200 26000 26032.35 1.16 0 -1342 27133 26566 26083 25516 25033 26325 25275 25 7800 200 18720 50 1 12675758 3289 9.45 1.55 12 0.23 2746.00 16773.00 83800 20240124 -69.03 25600 20241120 1.37 83800 -69.03 20240124 25600 1.37 20241120 83800 -69.03 20240124 25600 1.37 20241120 1.55 N 420770 200 25 억 146429 N N 264 N 00 N
7 20241121 111252 55 40.00 KSQ150 기계.장비 N N N Y 40 N 26050 50 2 0.19 611052000 23473 45.87 25750 26300 25750 33800 18200 26000 26032.12 1.16 0 -2619 27133 26566 26083 25516 25033 26325 25275 25 7800 200 18720 50 1 12675758 3302 9.49 1.55 12 0.19 2746.00 16773.00 83800 20240124 -68.91 25600 20241120 1.76 83800 -68.91 20240124 25600 1.76 20241120 83800 -68.91 20240124 25600 1.76 20241120 1.55 N 420770 200 25 억 146429 N N 264 N 00 N
8 20241121 101252 55 40.00 KSQ150 기계.장비 N N N Y 40 N 26000 0 3 0.00 340307200 13075 25.55 25750 26300 25750 33800 18200 26000 26027.32 1.16 0 -1445 27133 26566 26083 25516 25033 26325 25275 25 7800 200 18720 50 1 12675758 3296 9.47 1.55 12 0.10 2746.00 16773.00 83800 20240124 -68.97 25600 20241120 1.56 83800 -68.97 20240124 25600 1.56 20241120 83800 -68.97 20240124 25600 1.56 20241120 1.55 N 420770 200 25 억 146429 N N 264 N 00 N
9 20241121 091252 55 40.00 KSQ150 기계.장비 N N N Y 40 N 25900 -100 5 -0.38 47118500 1819 3.55 25750 26200 25750 33800 18200 26000 25903.52 1.16 0 387 27133 26566 26083 25516 25033 26325 25275 25 7800 200 18720 50 1 12675758 3283 9.43 1.54 12 0.01 2746.00 16773.00 83800 20240124 -69.09 25600 20241120 1.17 83800 -69.09 20240124 25600 1.17 20241120 83800 -69.09 20240124 25600 1.17 20241120 1.55 N 420770 200 25 억 146429 N N 264 N 00 N
10 20241120 161239 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 26000 -500 5 -1.89 1331056550 51005 50.30 26450 26650 25600 34450 18550 26500 26096.76 1.20 0 -6134 28900 27700 26950 25750 25000 27325 25375 25 7950 200 19080 50 1 12675758 3296 9.47 1.55 12 0.40 2746.00 16773.00 83800 20240124 -68.97 25600 20241120 1.56 83800 -68.97 20240124 25600 1.56 20241120 83800 -68.97 20240124 25600 1.56 20241120 1.58 N 420770 200 25 억 151753 N N 264 N 00 N
11 20241120 151257 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 26100 -400 5 -1.51 1255435550 48102 47.44 26450 26650 25600 34450 18550 26500 26099.32 1.20 0 -5504 28900 27700 26950 25750 25000 27325 25375 25 7950 200 19080 50 1 12675758 3308 9.50 1.56 12 0.38 2746.00 16773.00 83800 20240124 -68.85 25600 20241120 1.95 83800 -68.85 20240124 25600 1.95 20241120 83800 -68.85 20240124 25600 1.95 20241120 1.58 N 420770 200 25 억 151753 N N 113 N 00 N
12 20241120 141259 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 26200 -300 5 -1.13 1137223150 43583 42.98 26450 26650 25600 34450 18550 26500 26093.13 1.20 0 -4830 28900 27700 26950 25750 25000 27325 25375 25 7950 200 19080 50 1 12675758 3321 9.54 1.56 12 0.34 2746.00 16773.00 83800 20240124 -68.74 25600 20241120 2.34 83800 -68.74 20240124 25600 2.34 20241120 83800 -68.74 20240124 25600 2.34 20241120 1.58 N 420770 200 25 억 151753 N N 113 N 00 N