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
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
20241118,161153,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,28100,-600,5,-2.09,1458471250,51770,68.76,28300,29500,27550,37300,20100,28700,28172.18,1.09,0,1290,31166,29932,29066,27832,26966,29500,27400,25,8600,200,20660,50,1,12675758,3562,10.23,1.68,12,0.41,2746.00,16773.00,83800,20240124,-66.47,27550,20241118,2.00,83800,-66.47,20240124,27550,2.00,20241118,83800,-66.47,20240124,27550,2.00,20241118,1.55,N,420770,200,25 억,,138474,N,N,101,N,00,N
20241118,151209,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,27950,-750,5,-2.61,1407939600,49971,66.37,28300,29500,27550,37300,20100,28700,28175.03,1.09,0,1396,31166,29932,29066,27832,26966,29500,27400,25,8600,200,20660,50,1,12675758,3543,10.18,1.67,12,0.39,2746.00,16773.00,83800,20240124,-66.65,27550,20241118,1.45,83800,-66.65,20240124,27550,1.45,20241118,83800,-66.65,20240124,27550,1.45,20241118,1.55,N,420770,200,25 억,,138474,N,N,45,N,00,N
20241118,141211,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,27700,-1000,5,-3.48,1061499850,37495,49.80,28300,29500,27600,37300,20100,28700,28310.33,1.09,0,-599,31166,29932,29066,27832,26966,29500,27400,25,8600,200,20660,50,1,12675758,3511,10.09,1.65,12,0.30,2746.00,16773.00,83800,20240124,-66.95,27600,20241118,0.36,83800,-66.95,20240124,27600,0.36,20241118,83800,-66.95,20240124,27600,0.36,20241118,1.55,N,420770,200,25 억,,138474,N,N,45,N,00,N
20241118,131200,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,28400,-300,5,-1.05,628663850,21978,29.19,28300,29500,27850,37300,20100,28700,28604.19,1.09,0,-1343,31166,29932,29066,27832,26966,29500,27400,25,8600,200,20660,50,1,12675758,3600,10.34,1.69,12,0.17,2746.00,16773.00,83800,20240124,-66.11,27850,20241118,1.97,83800,-66.11,20240124,27850,1.97,20241118,83800,-66.11,20240124,27850,1.97,20241118,1.55,N,420770,200,25 억,,138474,N,N,45,N,00,N
20241118,121208,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,28500,-200,5,-0.70,543483000,18979,25.21,28300,29500,27850,37300,20100,28700,28635.99,1.09,0,-990,31166,29932,29066,27832,26966,29500,27400,25,8600,200,20660,50,1,12675758,3613,10.38,1.70,12,0.15,2746.00,16773.00,83800,20240124,-65.99,27850,20241118,2.33,83800,-65.99,20240124,27850,2.33,20241118,83800,-65.99,20240124,27850,2.33,20241118,1.55,N,420770,200,25 억,,138474,N,N,45,N,00,N
20241118,111206,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,28700,0,3,0.00,440027500,15358,20.40,28300,29500,27850,37300,20100,28700,28651.32,1.09,0,426,31166,29932,29066,27832,26966,29500,27400,25,8600,200,20660,50,1,12675758,3638,10.45,1.71,12,0.12,2746.00,16773.00,83800,20240124,-65.75,27850,20241118,3.05,83800,-65.75,20240124,27850,3.05,20241118,83800,-65.75,20240124,27850,3.05,20241118,1.55,N,420770,200,25 억,,138474,N,N,45,N,00,N
20241118,101154,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,28750,50,2,0.17,279943050,9787,13.00,28300,29500,27850,37300,20100,28700,28603.46,1.09,0,534,31166,29932,29066,27832,26966,29500,27400,25,8600,200,20660,50,1,12675758,3644,10.47,1.71,12,0.08,2746.00,16773.00,83800,20240124,-65.69,27850,20241118,3.23,83800,-65.69,20240124,27850,3.23,20241118,83800,-65.69,20240124,27850,3.23,20241118,1.55,N,420770,200,25 억,,138474,N,N,45,N,00,N
20241118,091154,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,28600,-100,5,-0.35,120122650,4267,5.67,28300,28700,27850,37300,20100,28700,28150.26,1.09,0,-148,31166,29932,29066,27832,26966,29500,27400,25,8600,200,20660,50,1,12675758,3625,10.42,1.71,12,0.03,2746.00,16773.00,83800,20240124,-65.87,27850,20241118,2.69,83800,-65.87,20240124,27850,2.69,20241118,83800,-65.87,20240124,27850,2.69,20241118,1.55,N,420770,200,25 억,,138474,N,N,45,N,00,N
20241115,161244,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,28700,-1000,5,-3.37,2158221600,74768,146.49,29100,30300,28200,38600,20800,29700,28865.82,1.03,0,11958,32466,31082,30216,28832,27966,30650,28400,25,8900,200,21380,50,1,12675758,3638,10.45,1.71,12,0.59,2746.00,16773.00,83800,20240124,-65.75,28200,20241115,1.77,83800,-65.75,20240124,28200,1.77,20241115,83800,-65.75,20240124,28200,1.77,20241115,1.54,N,420770,200,25 억,,130127,N,N,45,N,00,N
20241115,151314,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,28650,-1050,5,-3.54,2092062750,72460,141.97,29100,30300,28200,38600,20800,29700,28871.97,1.03,0,12217,32466,31082,30216,28832,27966,30650,28400,25,8900,200,21380,50,1,12675758,3632,10.43,1.71,12,0.57,2746.00,16773.00,83800,20240124,-65.81,28200,20241115,1.60,83800,-65.81,20240124,28200,1.60,20241115,83800,-65.81,20240124,28200,1.60,20241115,1.54,N,420770,200,25 억,,130127,N,N,107,N,00,N
20241115,141259,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,28800,-900,5,-3.03,1834184400,63468,124.35,29100,30300,28200,38600,20800,29700,28899.36,1.03,0,10337,32466,31082,30216,28832,27966,30650,28400,25,8900,200,21380,50,1,12675758,3651,10.49,1.72,12,0.50,2746.00,16773.00,83800,20240124,-65.63,28200,20241115,2.13,83800,-65.63,20240124,28200,2.13,20241115,83800,-65.63,20240124,28200,2.13,20241115,1.54,N,420770,200,25 억,,130127,N,N,107,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 161153 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 28100 -600 5 -2.09 1458471250 51770 68.76 28300 29500 27550 37300 20100 28700 28172.18 1.09 0 1290 31166 29932 29066 27832 26966 29500 27400 25 8600 200 20660 50 1 12675758 3562 10.23 1.68 12 0.41 2746.00 16773.00 83800 20240124 -66.47 27550 20241118 2.00 83800 -66.47 20240124 27550 2.00 20241118 83800 -66.47 20240124 27550 2.00 20241118 1.55 N 420770 200 25 억 138474 N N 101 N 00 N
3 20241118 151209 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 27950 -750 5 -2.61 1407939600 49971 66.37 28300 29500 27550 37300 20100 28700 28175.03 1.09 0 1396 31166 29932 29066 27832 26966 29500 27400 25 8600 200 20660 50 1 12675758 3543 10.18 1.67 12 0.39 2746.00 16773.00 83800 20240124 -66.65 27550 20241118 1.45 83800 -66.65 20240124 27550 1.45 20241118 83800 -66.65 20240124 27550 1.45 20241118 1.55 N 420770 200 25 억 138474 N N 45 N 00 N
4 20241118 141211 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 27700 -1000 5 -3.48 1061499850 37495 49.80 28300 29500 27600 37300 20100 28700 28310.33 1.09 0 -599 31166 29932 29066 27832 26966 29500 27400 25 8600 200 20660 50 1 12675758 3511 10.09 1.65 12 0.30 2746.00 16773.00 83800 20240124 -66.95 27600 20241118 0.36 83800 -66.95 20240124 27600 0.36 20241118 83800 -66.95 20240124 27600 0.36 20241118 1.55 N 420770 200 25 억 138474 N N 45 N 00 N
5 20241118 131200 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 28400 -300 5 -1.05 628663850 21978 29.19 28300 29500 27850 37300 20100 28700 28604.19 1.09 0 -1343 31166 29932 29066 27832 26966 29500 27400 25 8600 200 20660 50 1 12675758 3600 10.34 1.69 12 0.17 2746.00 16773.00 83800 20240124 -66.11 27850 20241118 1.97 83800 -66.11 20240124 27850 1.97 20241118 83800 -66.11 20240124 27850 1.97 20241118 1.55 N 420770 200 25 억 138474 N N 45 N 00 N
6 20241118 121208 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 28500 -200 5 -0.70 543483000 18979 25.21 28300 29500 27850 37300 20100 28700 28635.99 1.09 0 -990 31166 29932 29066 27832 26966 29500 27400 25 8600 200 20660 50 1 12675758 3613 10.38 1.70 12 0.15 2746.00 16773.00 83800 20240124 -65.99 27850 20241118 2.33 83800 -65.99 20240124 27850 2.33 20241118 83800 -65.99 20240124 27850 2.33 20241118 1.55 N 420770 200 25 억 138474 N N 45 N 00 N
7 20241118 111206 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 28700 0 3 0.00 440027500 15358 20.40 28300 29500 27850 37300 20100 28700 28651.32 1.09 0 426 31166 29932 29066 27832 26966 29500 27400 25 8600 200 20660 50 1 12675758 3638 10.45 1.71 12 0.12 2746.00 16773.00 83800 20240124 -65.75 27850 20241118 3.05 83800 -65.75 20240124 27850 3.05 20241118 83800 -65.75 20240124 27850 3.05 20241118 1.55 N 420770 200 25 억 138474 N N 45 N 00 N
8 20241118 101154 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 28750 50 2 0.17 279943050 9787 13.00 28300 29500 27850 37300 20100 28700 28603.46 1.09 0 534 31166 29932 29066 27832 26966 29500 27400 25 8600 200 20660 50 1 12675758 3644 10.47 1.71 12 0.08 2746.00 16773.00 83800 20240124 -65.69 27850 20241118 3.23 83800 -65.69 20240124 27850 3.23 20241118 83800 -65.69 20240124 27850 3.23 20241118 1.55 N 420770 200 25 억 138474 N N 45 N 00 N
9 20241118 091154 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 28600 -100 5 -0.35 120122650 4267 5.67 28300 28700 27850 37300 20100 28700 28150.26 1.09 0 -148 31166 29932 29066 27832 26966 29500 27400 25 8600 200 20660 50 1 12675758 3625 10.42 1.71 12 0.03 2746.00 16773.00 83800 20240124 -65.87 27850 20241118 2.69 83800 -65.87 20240124 27850 2.69 20241118 83800 -65.87 20240124 27850 2.69 20241118 1.55 N 420770 200 25 억 138474 N N 45 N 00 N
10 20241115 161244 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 28700 -1000 5 -3.37 2158221600 74768 146.49 29100 30300 28200 38600 20800 29700 28865.82 1.03 0 11958 32466 31082 30216 28832 27966 30650 28400 25 8900 200 21380 50 1 12675758 3638 10.45 1.71 12 0.59 2746.00 16773.00 83800 20240124 -65.75 28200 20241115 1.77 83800 -65.75 20240124 28200 1.77 20241115 83800 -65.75 20240124 28200 1.77 20241115 1.54 N 420770 200 25 억 130127 N N 45 N 00 N
11 20241115 151314 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 28650 -1050 5 -3.54 2092062750 72460 141.97 29100 30300 28200 38600 20800 29700 28871.97 1.03 0 12217 32466 31082 30216 28832 27966 30650 28400 25 8900 200 21380 50 1 12675758 3632 10.43 1.71 12 0.57 2746.00 16773.00 83800 20240124 -65.81 28200 20241115 1.60 83800 -65.81 20240124 28200 1.60 20241115 83800 -65.81 20240124 28200 1.60 20241115 1.54 N 420770 200 25 억 130127 N N 107 N 00 N
12 20241115 141259 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 28800 -900 5 -3.03 1834184400 63468 124.35 29100 30300 28200 38600 20800 29700 28899.36 1.03 0 10337 32466 31082 30216 28832 27966 30650 28400 25 8900 200 21380 50 1 12675758 3651 10.49 1.72 12 0.50 2746.00 16773.00 83800 20240124 -65.63 28200 20241115 2.13 83800 -65.63 20240124 28200 2.13 20241115 83800 -65.63 20240124 28200 2.13 20241115 1.54 N 420770 200 25 억 130127 N N 107 N 00 N