ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,161055,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8640,20,2,0.23,2573914680,297220,84.98,8690,8800,8570,11200,6040,8620,8660.21,10.86,0,-2629,8926,8772,8696,8542,8466,8735,8505,72,2580,100,6370,10,1,71729327,6197,20.00,2.31,12,0.41,432.00,3747.00,15110,20240311,-42.82,7800,20240805,10.77,15110,-42.82,20240311,7800,10.77,20240805,15110,-42.82,20240311,7800,10.77,20240805,3.45,N,222080,100,71 억,,7790752,N,N,886,N,00,N
20241128,151115,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8670,50,2,0.58,2395072940,276538,79.06,8690,8800,8570,11200,6040,8620,8660.95,10.86,0,-5867,8926,8772,8696,8542,8466,8735,8505,72,2580,100,6370,10,1,71729327,6219,20.07,2.31,12,0.39,432.00,3747.00,15110,20240311,-42.62,7800,20240805,11.15,15110,-42.62,20240311,7800,11.15,20240805,15110,-42.62,20240311,7800,11.15,20240805,3.45,N,222080,100,71 억,,7790752,N,N,1046,N,00,N
20241128,141112,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8660,40,2,0.46,1992492330,230132,65.80,8690,8800,8570,11200,6040,8620,8658.07,10.86,0,-26728,8926,8772,8696,8542,8466,8735,8505,72,2580,100,6370,10,1,71729327,6212,20.05,2.31,12,0.32,432.00,3747.00,15110,20240311,-42.69,7800,20240805,11.03,15110,-42.69,20240311,7800,11.03,20240805,15110,-42.69,20240311,7800,11.03,20240805,3.45,N,222080,100,71 억,,7790752,N,N,1046,N,00,N
20241128,131111,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8650,30,2,0.35,1813706520,209473,59.89,8690,8800,8570,11200,6040,8620,8658.46,10.86,0,-27534,8926,8772,8696,8542,8466,8735,8505,72,2580,100,6370,10,1,71729327,6205,20.02,2.31,12,0.29,432.00,3747.00,15110,20240311,-42.75,7800,20240805,10.90,15110,-42.75,20240311,7800,10.90,20240805,15110,-42.75,20240311,7800,10.90,20240805,3.45,N,222080,100,71 억,,7790752,N,N,1046,N,00,N
20241128,121112,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8670,50,2,0.58,1703664070,196748,56.25,8690,8800,8570,11200,6040,8620,8659.16,10.86,0,-29299,8926,8772,8696,8542,8466,8735,8505,72,2580,100,6370,10,1,71729327,6219,20.07,2.31,12,0.27,432.00,3747.00,15110,20240311,-42.62,7800,20240805,11.15,15110,-42.62,20240311,7800,11.15,20240805,15110,-42.62,20240311,7800,11.15,20240805,3.45,N,222080,100,71 억,,7790752,N,N,1046,N,00,N
20241128,111115,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8600,-20,5,-0.23,1401720960,161758,46.25,8690,8800,8590,11200,6040,8620,8665.60,10.86,0,-34768,8926,8772,8696,8542,8466,8735,8505,72,2580,100,6370,10,1,71729327,6169,19.91,2.30,12,0.23,432.00,3747.00,15110,20240311,-43.08,7800,20240805,10.26,15110,-43.08,20240311,7800,10.26,20240805,15110,-43.08,20240311,7800,10.26,20240805,3.45,N,222080,100,71 억,,7790752,N,N,1046,N,00,N
20241128,101112,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8630,10,2,0.12,991498030,114135,32.63,8690,8800,8590,11200,6040,8620,8687.18,10.86,0,-19355,8926,8772,8696,8542,8466,8735,8505,72,2580,100,6370,10,1,71729327,6190,19.98,2.30,12,0.16,432.00,3747.00,15110,20240311,-42.89,7800,20240805,10.64,15110,-42.89,20240311,7800,10.64,20240805,15110,-42.89,20240311,7800,10.64,20240805,3.45,N,222080,100,71 억,,7790752,N,N,1046,N,00,N
20241128,091109,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8760,140,2,1.62,334533340,38373,10.97,8690,8800,8650,11200,6040,8620,8718.45,10.86,0,9274,8926,8772,8696,8542,8466,8735,8505,72,2580,100,6370,10,1,71729327,6283,20.28,2.34,12,0.05,432.00,3747.00,15110,20240311,-42.03,7800,20240805,12.31,15110,-42.03,20240311,7800,12.31,20240805,15110,-42.03,20240311,7800,12.31,20240805,3.45,N,222080,100,71 억,,7790752,N,N,1046,N,00,N
20241127,161043,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8620,-140,5,-1.60,2984738110,343448,82.16,8840,8850,8620,11380,6140,8760,8690.77,10.94,0,-45419,9053,8906,8803,8656,8553,8855,8605,72,2620,100,6480,10,1,71729327,6183,19.95,2.30,12,0.48,432.00,3747.00,15110,20240311,-42.95,7800,20240805,10.51,15110,-42.95,20240311,7800,10.51,20240805,15110,-42.95,20240311,7800,10.51,20240805,3.47,N,222080,100,71 억,,7845423,N,N,1046,N,00,N
20241127,151105,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8680,-80,5,-0.91,2407024080,276549,66.16,8840,8850,8640,11380,6140,8760,8703.74,10.94,0,-17061,9053,8906,8803,8656,8553,8855,8605,72,2620,100,6480,10,1,71729327,6226,20.09,2.32,12,0.39,432.00,3747.00,15110,20240311,-42.55,7800,20240805,11.28,15110,-42.55,20240311,7800,11.28,20240805,15110,-42.55,20240311,7800,11.28,20240805,3.47,N,222080,100,71 억,,7845423,N,N,1191,N,00,N
20241127,141101,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8700,-60,5,-0.68,1939126430,222601,53.25,8840,8850,8660,11380,6140,8760,8711.17,10.94,0,-6661,9053,8906,8803,8656,8553,8855,8605,72,2620,100,6480,10,1,71729327,6240,20.14,2.32,12,0.31,432.00,3747.00,15110,20240311,-42.42,7800,20240805,11.54,15110,-42.42,20240311,7800,11.54,20240805,15110,-42.42,20240311,7800,11.54,20240805,3.47,N,222080,100,71 억,,7845423,N,N,1191,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 20241128 161055 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8640 20 2 0.23 2573914680 297220 84.98 8690 8800 8570 11200 6040 8620 8660.21 10.86 0 -2629 8926 8772 8696 8542 8466 8735 8505 72 2580 100 6370 10 1 71729327 6197 20.00 2.31 12 0.41 432.00 3747.00 15110 20240311 -42.82 7800 20240805 10.77 15110 -42.82 20240311 7800 10.77 20240805 15110 -42.82 20240311 7800 10.77 20240805 3.45 N 222080 100 71 억 7790752 N N 886 N 00 N
3 20241128 151115 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8670 50 2 0.58 2395072940 276538 79.06 8690 8800 8570 11200 6040 8620 8660.95 10.86 0 -5867 8926 8772 8696 8542 8466 8735 8505 72 2580 100 6370 10 1 71729327 6219 20.07 2.31 12 0.39 432.00 3747.00 15110 20240311 -42.62 7800 20240805 11.15 15110 -42.62 20240311 7800 11.15 20240805 15110 -42.62 20240311 7800 11.15 20240805 3.45 N 222080 100 71 억 7790752 N N 1046 N 00 N
4 20241128 141112 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8660 40 2 0.46 1992492330 230132 65.80 8690 8800 8570 11200 6040 8620 8658.07 10.86 0 -26728 8926 8772 8696 8542 8466 8735 8505 72 2580 100 6370 10 1 71729327 6212 20.05 2.31 12 0.32 432.00 3747.00 15110 20240311 -42.69 7800 20240805 11.03 15110 -42.69 20240311 7800 11.03 20240805 15110 -42.69 20240311 7800 11.03 20240805 3.45 N 222080 100 71 억 7790752 N N 1046 N 00 N
5 20241128 131111 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8650 30 2 0.35 1813706520 209473 59.89 8690 8800 8570 11200 6040 8620 8658.46 10.86 0 -27534 8926 8772 8696 8542 8466 8735 8505 72 2580 100 6370 10 1 71729327 6205 20.02 2.31 12 0.29 432.00 3747.00 15110 20240311 -42.75 7800 20240805 10.90 15110 -42.75 20240311 7800 10.90 20240805 15110 -42.75 20240311 7800 10.90 20240805 3.45 N 222080 100 71 억 7790752 N N 1046 N 00 N
6 20241128 121112 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8670 50 2 0.58 1703664070 196748 56.25 8690 8800 8570 11200 6040 8620 8659.16 10.86 0 -29299 8926 8772 8696 8542 8466 8735 8505 72 2580 100 6370 10 1 71729327 6219 20.07 2.31 12 0.27 432.00 3747.00 15110 20240311 -42.62 7800 20240805 11.15 15110 -42.62 20240311 7800 11.15 20240805 15110 -42.62 20240311 7800 11.15 20240805 3.45 N 222080 100 71 억 7790752 N N 1046 N 00 N
7 20241128 111115 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8600 -20 5 -0.23 1401720960 161758 46.25 8690 8800 8590 11200 6040 8620 8665.60 10.86 0 -34768 8926 8772 8696 8542 8466 8735 8505 72 2580 100 6370 10 1 71729327 6169 19.91 2.30 12 0.23 432.00 3747.00 15110 20240311 -43.08 7800 20240805 10.26 15110 -43.08 20240311 7800 10.26 20240805 15110 -43.08 20240311 7800 10.26 20240805 3.45 N 222080 100 71 억 7790752 N N 1046 N 00 N
8 20241128 101112 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8630 10 2 0.12 991498030 114135 32.63 8690 8800 8590 11200 6040 8620 8687.18 10.86 0 -19355 8926 8772 8696 8542 8466 8735 8505 72 2580 100 6370 10 1 71729327 6190 19.98 2.30 12 0.16 432.00 3747.00 15110 20240311 -42.89 7800 20240805 10.64 15110 -42.89 20240311 7800 10.64 20240805 15110 -42.89 20240311 7800 10.64 20240805 3.45 N 222080 100 71 억 7790752 N N 1046 N 00 N
9 20241128 091109 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8760 140 2 1.62 334533340 38373 10.97 8690 8800 8650 11200 6040 8620 8718.45 10.86 0 9274 8926 8772 8696 8542 8466 8735 8505 72 2580 100 6370 10 1 71729327 6283 20.28 2.34 12 0.05 432.00 3747.00 15110 20240311 -42.03 7800 20240805 12.31 15110 -42.03 20240311 7800 12.31 20240805 15110 -42.03 20240311 7800 12.31 20240805 3.45 N 222080 100 71 억 7790752 N N 1046 N 00 N
10 20241127 161043 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8620 -140 5 -1.60 2984738110 343448 82.16 8840 8850 8620 11380 6140 8760 8690.77 10.94 0 -45419 9053 8906 8803 8656 8553 8855 8605 72 2620 100 6480 10 1 71729327 6183 19.95 2.30 12 0.48 432.00 3747.00 15110 20240311 -42.95 7800 20240805 10.51 15110 -42.95 20240311 7800 10.51 20240805 15110 -42.95 20240311 7800 10.51 20240805 3.47 N 222080 100 71 억 7845423 N N 1046 N 00 N
11 20241127 151105 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8680 -80 5 -0.91 2407024080 276549 66.16 8840 8850 8640 11380 6140 8760 8703.74 10.94 0 -17061 9053 8906 8803 8656 8553 8855 8605 72 2620 100 6480 10 1 71729327 6226 20.09 2.32 12 0.39 432.00 3747.00 15110 20240311 -42.55 7800 20240805 11.28 15110 -42.55 20240311 7800 11.28 20240805 15110 -42.55 20240311 7800 11.28 20240805 3.47 N 222080 100 71 억 7845423 N N 1191 N 00 N
12 20241127 141101 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8700 -60 5 -0.68 1939126430 222601 53.25 8840 8850 8660 11380 6140 8760 8711.17 10.94 0 -6661 9053 8906 8803 8656 8553 8855 8605 72 2620 100 6480 10 1 71729327 6240 20.14 2.32 12 0.31 432.00 3747.00 15110 20240311 -42.42 7800 20240805 11.54 15110 -42.42 20240311 7800 11.54 20240805 15110 -42.42 20240311 7800 11.54 20240805 3.47 N 222080 100 71 억 7845423 N N 1191 N 00 N