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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
183300/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
20241118,160832,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,40800,-2250,5,-5.23,5846283650,141091,140.26,42600,42600,40650,55900,30150,43050,41437.38,29.18,0,-24618,44616,43832,42966,42182,41316,44225,42575,52,12850,500,30990,50,1,10460684,4268,13.29,2.01,12,1.35,3070.00,20347.00,98400,20240516,-58.54,40650,20241118,0.37,98400,-58.54,20240516,40650,0.37,20241118,98400,-58.54,20240516,40650,0.37,20241118,1.22,N,183300,500,52 억,,3052004,N,N,161,N,00,N
20241118,150843,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,40700,-2350,5,-5.46,5619474050,135537,134.74,42600,42600,40650,55900,30150,43050,41460.69,29.18,0,-25364,44616,43832,42966,42182,41316,44225,42575,52,12850,500,30990,50,1,10460684,4257,13.26,2.00,12,1.30,3070.00,20347.00,98400,20240516,-58.64,40650,20241118,0.12,98400,-58.64,20240516,40650,0.12,20241118,98400,-58.64,20240516,40650,0.12,20241118,1.22,N,183300,500,52 억,,3052004,N,N,96,N,00,N
20241118,140845,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,41050,-2000,5,-4.65,4839918200,116425,115.74,42600,42600,40900,55900,30150,43050,41571.00,29.18,0,-24936,44616,43832,42966,42182,41316,44225,42575,52,12850,500,30990,50,1,10460684,4294,13.37,2.02,12,1.11,3070.00,20347.00,98400,20240516,-58.28,40900,20241118,0.37,98400,-58.28,20240516,40900,0.37,20241118,98400,-58.28,20240516,40900,0.37,20241118,1.22,N,183300,500,52 억,,3052004,N,N,96,N,00,N
20241118,130841,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,41050,-2000,5,-4.65,4078050500,97868,97.29,42600,42600,41050,55900,30150,43050,41668.74,29.18,0,-21889,44616,43832,42966,42182,41316,44225,42575,52,12850,500,30990,50,1,10460684,4294,13.37,2.02,12,0.94,3070.00,20347.00,98400,20240516,-58.28,41050,20241118,0.00,98400,-58.28,20240516,41050,0.00,20241118,98400,-58.28,20240516,41050,0.00,20241118,1.22,N,183300,500,52 억,,3052004,N,N,96,N,00,N
20241118,120844,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,41250,-1800,5,-4.18,3448407100,82572,82.09,42600,42600,41250,55900,30150,43050,41762.27,29.18,0,-21813,44616,43832,42966,42182,41316,44225,42575,52,12850,500,30990,50,1,10460684,4315,13.44,2.03,12,0.79,3070.00,20347.00,98400,20240516,-58.08,41250,20241118,0.00,98400,-58.08,20240516,41250,0.00,20241118,98400,-58.08,20240516,41250,0.00,20241118,1.22,N,183300,500,52 억,,3052004,N,N,96,N,00,N
20241118,110844,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,41500,-1550,5,-3.60,2842966850,67963,67.56,42600,42600,41250,55900,30150,43050,41830.92,29.18,0,-20393,44616,43832,42966,42182,41316,44225,42575,52,12850,500,30990,50,1,10460684,4341,13.52,2.04,12,0.65,3070.00,20347.00,98400,20240516,-57.83,41250,20241118,0.61,98400,-57.83,20240516,41250,0.61,20241118,98400,-57.83,20240516,41250,0.61,20241118,1.22,N,183300,500,52 억,,3052004,N,N,96,N,00,N
20241118,100834,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,42000,-1050,5,-2.44,1625454150,38697,38.47,42600,42600,41700,55900,30150,43050,42004.39,29.18,0,-14196,44616,43832,42966,42182,41316,44225,42575,52,12850,500,30990,50,1,10460684,4393,13.68,2.06,12,0.37,3070.00,20347.00,98400,20240516,-57.32,41700,20241118,0.72,98400,-57.32,20240516,41700,0.72,20241118,98400,-57.32,20240516,41700,0.72,20241118,1.22,N,183300,500,52 억,,3052004,N,N,96,N,00,N
20241118,090833,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,41900,-1150,5,-2.67,283344150,6730,6.69,42600,42600,41850,55900,30150,43050,42100.25,29.18,0,-2311,44616,43832,42966,42182,41316,44225,42575,52,12850,500,30990,50,1,10460684,4383,13.65,2.06,12,0.06,3070.00,20347.00,98400,20240516,-57.42,41850,20241118,0.12,98400,-57.42,20240516,41850,0.12,20241118,98400,-57.42,20240516,41850,0.12,20241118,1.22,N,183300,500,52 억,,3052004,N,N,96,N,00,N
20241115,160903,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,43050,50,2,0.12,4330008450,100509,89.59,42400,43750,42100,55900,30100,43000,43080.85,29.22,0,-14174,45400,44200,43300,42100,41200,43750,41650,52,12900,500,30960,50,1,10460684,4503,14.02,2.12,12,0.96,3070.00,20347.00,98400,20240516,-56.25,42100,20241115,2.26,98400,-56.25,20240516,42100,2.26,20241115,98400,-56.25,20240516,42100,2.26,20241115,1.23,N,183300,500,52 억,,3056677,N,N,96,N,00,N
20241115,150928,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,43200,200,2,0.47,4187969900,97211,86.65,42400,43750,42100,55900,30100,43000,43081.23,29.22,0,-13733,45400,44200,43300,42100,41200,43750,41650,52,12900,500,30960,50,1,10460684,4519,14.07,2.12,12,0.93,3070.00,20347.00,98400,20240516,-56.10,42100,20241115,2.61,98400,-56.10,20240516,42100,2.61,20241115,98400,-56.10,20240516,42100,2.61,20241115,1.23,N,183300,500,52 억,,3056677,N,N,183,N,00,N
20241115,140919,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,43450,450,2,1.05,3523560350,81847,72.95,42400,43750,42100,55900,30100,43000,43050.57,29.22,0,-13258,45400,44200,43300,42100,41200,43750,41650,52,12900,500,30960,50,1,10460684,4545,14.15,2.14,12,0.78,3070.00,20347.00,98400,20240516,-55.84,42100,20241115,3.21,98400,-55.84,20240516,42100,3.21,20241115,98400,-55.84,20240516,42100,3.21,20241115,1.23,N,183300,500,52 억,,3056677,N,N,183,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 20241118 160832 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 40800 -2250 5 -5.23 5846283650 141091 140.26 42600 42600 40650 55900 30150 43050 41437.38 29.18 0 -24618 44616 43832 42966 42182 41316 44225 42575 52 12850 500 30990 50 1 10460684 4268 13.29 2.01 12 1.35 3070.00 20347.00 98400 20240516 -58.54 40650 20241118 0.37 98400 -58.54 20240516 40650 0.37 20241118 98400 -58.54 20240516 40650 0.37 20241118 1.22 N 183300 500 52 억 3052004 N N 161 N 00 N
3 20241118 150843 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 40700 -2350 5 -5.46 5619474050 135537 134.74 42600 42600 40650 55900 30150 43050 41460.69 29.18 0 -25364 44616 43832 42966 42182 41316 44225 42575 52 12850 500 30990 50 1 10460684 4257 13.26 2.00 12 1.30 3070.00 20347.00 98400 20240516 -58.64 40650 20241118 0.12 98400 -58.64 20240516 40650 0.12 20241118 98400 -58.64 20240516 40650 0.12 20241118 1.22 N 183300 500 52 억 3052004 N N 96 N 00 N
4 20241118 140845 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 41050 -2000 5 -4.65 4839918200 116425 115.74 42600 42600 40900 55900 30150 43050 41571.00 29.18 0 -24936 44616 43832 42966 42182 41316 44225 42575 52 12850 500 30990 50 1 10460684 4294 13.37 2.02 12 1.11 3070.00 20347.00 98400 20240516 -58.28 40900 20241118 0.37 98400 -58.28 20240516 40900 0.37 20241118 98400 -58.28 20240516 40900 0.37 20241118 1.22 N 183300 500 52 억 3052004 N N 96 N 00 N
5 20241118 130841 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 41050 -2000 5 -4.65 4078050500 97868 97.29 42600 42600 41050 55900 30150 43050 41668.74 29.18 0 -21889 44616 43832 42966 42182 41316 44225 42575 52 12850 500 30990 50 1 10460684 4294 13.37 2.02 12 0.94 3070.00 20347.00 98400 20240516 -58.28 41050 20241118 0.00 98400 -58.28 20240516 41050 0.00 20241118 98400 -58.28 20240516 41050 0.00 20241118 1.22 N 183300 500 52 억 3052004 N N 96 N 00 N
6 20241118 120844 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 41250 -1800 5 -4.18 3448407100 82572 82.09 42600 42600 41250 55900 30150 43050 41762.27 29.18 0 -21813 44616 43832 42966 42182 41316 44225 42575 52 12850 500 30990 50 1 10460684 4315 13.44 2.03 12 0.79 3070.00 20347.00 98400 20240516 -58.08 41250 20241118 0.00 98400 -58.08 20240516 41250 0.00 20241118 98400 -58.08 20240516 41250 0.00 20241118 1.22 N 183300 500 52 억 3052004 N N 96 N 00 N
7 20241118 110844 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 41500 -1550 5 -3.60 2842966850 67963 67.56 42600 42600 41250 55900 30150 43050 41830.92 29.18 0 -20393 44616 43832 42966 42182 41316 44225 42575 52 12850 500 30990 50 1 10460684 4341 13.52 2.04 12 0.65 3070.00 20347.00 98400 20240516 -57.83 41250 20241118 0.61 98400 -57.83 20240516 41250 0.61 20241118 98400 -57.83 20240516 41250 0.61 20241118 1.22 N 183300 500 52 억 3052004 N N 96 N 00 N
8 20241118 100834 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 42000 -1050 5 -2.44 1625454150 38697 38.47 42600 42600 41700 55900 30150 43050 42004.39 29.18 0 -14196 44616 43832 42966 42182 41316 44225 42575 52 12850 500 30990 50 1 10460684 4393 13.68 2.06 12 0.37 3070.00 20347.00 98400 20240516 -57.32 41700 20241118 0.72 98400 -57.32 20240516 41700 0.72 20241118 98400 -57.32 20240516 41700 0.72 20241118 1.22 N 183300 500 52 억 3052004 N N 96 N 00 N
9 20241118 090833 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 41900 -1150 5 -2.67 283344150 6730 6.69 42600 42600 41850 55900 30150 43050 42100.25 29.18 0 -2311 44616 43832 42966 42182 41316 44225 42575 52 12850 500 30990 50 1 10460684 4383 13.65 2.06 12 0.06 3070.00 20347.00 98400 20240516 -57.42 41850 20241118 0.12 98400 -57.42 20240516 41850 0.12 20241118 98400 -57.42 20240516 41850 0.12 20241118 1.22 N 183300 500 52 억 3052004 N N 96 N 00 N
10 20241115 160903 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 43050 50 2 0.12 4330008450 100509 89.59 42400 43750 42100 55900 30100 43000 43080.85 29.22 0 -14174 45400 44200 43300 42100 41200 43750 41650 52 12900 500 30960 50 1 10460684 4503 14.02 2.12 12 0.96 3070.00 20347.00 98400 20240516 -56.25 42100 20241115 2.26 98400 -56.25 20240516 42100 2.26 20241115 98400 -56.25 20240516 42100 2.26 20241115 1.23 N 183300 500 52 억 3056677 N N 96 N 00 N
11 20241115 150928 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 43200 200 2 0.47 4187969900 97211 86.65 42400 43750 42100 55900 30100 43000 43081.23 29.22 0 -13733 45400 44200 43300 42100 41200 43750 41650 52 12900 500 30960 50 1 10460684 4519 14.07 2.12 12 0.93 3070.00 20347.00 98400 20240516 -56.10 42100 20241115 2.61 98400 -56.10 20240516 42100 2.61 20241115 98400 -56.10 20240516 42100 2.61 20241115 1.23 N 183300 500 52 억 3056677 N N 183 N 00 N
12 20241115 140919 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 43450 450 2 1.05 3523560350 81847 72.95 42400 43750 42100 55900 30100 43000 43050.57 29.22 0 -13258 45400 44200 43300 42100 41200 43750 41650 52 12900 500 30960 50 1 10460684 4545 14.15 2.14 12 0.78 3070.00 20347.00 98400 20240516 -55.84 42100 20241115 3.21 98400 -55.84 20240516 42100 3.21 20241115 98400 -55.84 20240516 42100 3.21 20241115 1.23 N 183300 500 52 억 3056677 N N 183 N 00 N