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
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
20241121,160859,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,38600,-900,5,-2.28,5327219100,136251,135.62,39850,40000,38600,51300,27650,39500,39098.72,29.09,0,9730,41300,40400,39950,39050,38600,40175,38825,52,11800,500,28440,50,1,10460684,4038,12.57,1.90,12,1.30,3070.00,20347.00,98400,20240516,-60.77,38600,20241121,0.00,98400,-60.77,20240516,38600,0.00,20241121,98400,-60.77,20240516,38600,0.00,20241121,1.36,N,183300,500,52 억,,3043399,N,N,42,N,00,N
20241121,150918,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,38650,-850,5,-2.15,4927216500,125907,125.33,39850,40000,38650,51300,27650,39500,39133.70,29.09,0,9149,41300,40400,39950,39050,38600,40175,38825,52,11800,500,28440,50,1,10460684,4043,12.59,1.90,12,1.20,3070.00,20347.00,98400,20240516,-60.72,38650,20241121,0.00,98400,-60.72,20240516,38650,0.00,20241121,98400,-60.72,20240516,38650,0.00,20241121,1.36,N,183300,500,52 억,,3043399,N,N,323,N,00,N
20241121,140916,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,38800,-700,5,-1.77,4213697450,107498,107.00,39850,40000,38700,51300,27650,39500,39197.84,29.09,0,11498,41300,40400,39950,39050,38600,40175,38825,52,11800,500,28440,50,1,10460684,4059,12.64,1.91,12,1.03,3070.00,20347.00,98400,20240516,-60.57,38700,20241121,0.26,98400,-60.57,20240516,38700,0.26,20241121,98400,-60.57,20240516,38700,0.26,20241121,1.36,N,183300,500,52 억,,3043399,N,N,323,N,00,N
20241121,130909,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,39350,-150,5,-0.38,3487075650,88941,88.53,39850,40000,38700,51300,27650,39500,39206.53,29.09,0,7725,41300,40400,39950,39050,38600,40175,38825,52,11800,500,28440,50,1,10460684,4116,12.82,1.93,12,0.85,3070.00,20347.00,98400,20240516,-60.01,38700,20241121,1.68,98400,-60.01,20240516,38700,1.68,20241121,98400,-60.01,20240516,38700,1.68,20241121,1.36,N,183300,500,52 억,,3043399,N,N,323,N,00,N
20241121,120909,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,38800,-700,5,-1.77,2577414000,65565,65.26,39850,40000,38750,51300,27650,39500,39310.75,29.09,0,-1651,41300,40400,39950,39050,38600,40175,38825,52,11800,500,28440,50,1,10460684,4059,12.64,1.91,12,0.63,3070.00,20347.00,98400,20240516,-60.57,38750,20241121,0.13,98400,-60.57,20240516,38750,0.13,20241121,98400,-60.57,20240516,38750,0.13,20241121,1.36,N,183300,500,52 억,,3043399,N,N,323,N,00,N
20241121,110912,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,39050,-450,5,-1.14,1844589000,46780,46.56,39850,40000,39050,51300,27650,39500,39431.11,29.09,0,-5701,41300,40400,39950,39050,38600,40175,38825,52,11800,500,28440,50,1,10460684,4085,12.72,1.92,12,0.45,3070.00,20347.00,98400,20240516,-60.32,39050,20241121,0.00,98400,-60.32,20240516,39050,0.00,20241121,98400,-60.32,20240516,39050,0.00,20241121,1.36,N,183300,500,52 억,,3043399,N,N,323,N,00,N
20241121,100913,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,39550,50,2,0.13,1104004900,27891,27.76,39850,40000,39150,51300,27650,39500,39582.91,29.09,0,-2725,41300,40400,39950,39050,38600,40175,38825,52,11800,500,28440,50,1,10460684,4137,12.88,1.94,12,0.27,3070.00,20347.00,98400,20240516,-59.81,39150,20241121,1.02,98400,-59.81,20240516,39150,1.02,20241121,98400,-59.81,20240516,39150,1.02,20241121,1.36,N,183300,500,52 억,,3043399,N,N,323,N,00,N
20241121,090913,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,39650,150,2,0.38,106733950,2708,2.70,39850,39900,39150,51300,27650,39500,39413.51,29.09,0,246,41300,40400,39950,39050,38600,40175,38825,52,11800,500,28440,50,1,10460684,4148,12.92,1.95,12,0.03,3070.00,20347.00,98400,20240516,-59.71,39150,20241121,1.28,98400,-59.71,20240516,39150,1.28,20241121,98400,-59.71,20240516,39150,1.28,20241121,1.36,N,183300,500,52 억,,3043399,N,N,323,N,00,N
20241120,160905,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,39500,-500,5,-1.25,4008088750,100157,102.48,40300,40850,39500,52000,28000,40000,40018.76,29.17,0,-7459,41300,40650,40300,39650,39300,40475,39475,52,12000,500,28800,50,1,10460684,4132,12.87,1.94,12,0.96,3070.00,20347.00,98400,20240516,-59.86,39500,20241120,0.00,98400,-59.86,20240516,39500,0.00,20241120,98400,-59.86,20240516,39500,0.00,20241120,1.22,N,183300,500,52 억,,3051501,N,N,321,N,00,N
20241120,150916,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,39700,-300,5,-0.75,3697198550,92301,94.44,40300,40850,39600,52000,28000,40000,40055.89,29.17,0,-6394,41300,40650,40300,39650,39300,40475,39475,52,12000,500,28800,50,1,10460684,4153,12.93,1.95,12,0.88,3070.00,20347.00,98400,20240516,-59.65,39600,20241120,0.25,98400,-59.65,20240516,39600,0.25,20241120,98400,-59.65,20240516,39600,0.25,20241120,1.22,N,183300,500,52 억,,3051501,N,N,211,N,00,N
20241120,140919,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,40000,0,3,0.00,3260066550,81318,83.20,40300,40850,39600,52000,28000,40000,40090.34,29.17,0,-5618,41300,40650,40300,39650,39300,40475,39475,52,12000,500,28800,50,1,10460684,4184,13.03,1.97,12,0.78,3070.00,20347.00,98400,20240516,-59.35,39600,20241120,1.01,98400,-59.35,20240516,39600,1.01,20241120,98400,-59.35,20240516,39600,1.01,20241120,1.22,N,183300,500,52 억,,3051501,N,N,211,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 160859 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 38600 -900 5 -2.28 5327219100 136251 135.62 39850 40000 38600 51300 27650 39500 39098.72 29.09 0 9730 41300 40400 39950 39050 38600 40175 38825 52 11800 500 28440 50 1 10460684 4038 12.57 1.90 12 1.30 3070.00 20347.00 98400 20240516 -60.77 38600 20241121 0.00 98400 -60.77 20240516 38600 0.00 20241121 98400 -60.77 20240516 38600 0.00 20241121 1.36 N 183300 500 52 억 3043399 N N 42 N 00 N
3 20241121 150918 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 38650 -850 5 -2.15 4927216500 125907 125.33 39850 40000 38650 51300 27650 39500 39133.70 29.09 0 9149 41300 40400 39950 39050 38600 40175 38825 52 11800 500 28440 50 1 10460684 4043 12.59 1.90 12 1.20 3070.00 20347.00 98400 20240516 -60.72 38650 20241121 0.00 98400 -60.72 20240516 38650 0.00 20241121 98400 -60.72 20240516 38650 0.00 20241121 1.36 N 183300 500 52 억 3043399 N N 323 N 00 N
4 20241121 140916 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 38800 -700 5 -1.77 4213697450 107498 107.00 39850 40000 38700 51300 27650 39500 39197.84 29.09 0 11498 41300 40400 39950 39050 38600 40175 38825 52 11800 500 28440 50 1 10460684 4059 12.64 1.91 12 1.03 3070.00 20347.00 98400 20240516 -60.57 38700 20241121 0.26 98400 -60.57 20240516 38700 0.26 20241121 98400 -60.57 20240516 38700 0.26 20241121 1.36 N 183300 500 52 억 3043399 N N 323 N 00 N
5 20241121 130909 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 39350 -150 5 -0.38 3487075650 88941 88.53 39850 40000 38700 51300 27650 39500 39206.53 29.09 0 7725 41300 40400 39950 39050 38600 40175 38825 52 11800 500 28440 50 1 10460684 4116 12.82 1.93 12 0.85 3070.00 20347.00 98400 20240516 -60.01 38700 20241121 1.68 98400 -60.01 20240516 38700 1.68 20241121 98400 -60.01 20240516 38700 1.68 20241121 1.36 N 183300 500 52 억 3043399 N N 323 N 00 N
6 20241121 120909 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 38800 -700 5 -1.77 2577414000 65565 65.26 39850 40000 38750 51300 27650 39500 39310.75 29.09 0 -1651 41300 40400 39950 39050 38600 40175 38825 52 11800 500 28440 50 1 10460684 4059 12.64 1.91 12 0.63 3070.00 20347.00 98400 20240516 -60.57 38750 20241121 0.13 98400 -60.57 20240516 38750 0.13 20241121 98400 -60.57 20240516 38750 0.13 20241121 1.36 N 183300 500 52 억 3043399 N N 323 N 00 N
7 20241121 110912 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 39050 -450 5 -1.14 1844589000 46780 46.56 39850 40000 39050 51300 27650 39500 39431.11 29.09 0 -5701 41300 40400 39950 39050 38600 40175 38825 52 11800 500 28440 50 1 10460684 4085 12.72 1.92 12 0.45 3070.00 20347.00 98400 20240516 -60.32 39050 20241121 0.00 98400 -60.32 20240516 39050 0.00 20241121 98400 -60.32 20240516 39050 0.00 20241121 1.36 N 183300 500 52 억 3043399 N N 323 N 00 N
8 20241121 100913 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 39550 50 2 0.13 1104004900 27891 27.76 39850 40000 39150 51300 27650 39500 39582.91 29.09 0 -2725 41300 40400 39950 39050 38600 40175 38825 52 11800 500 28440 50 1 10460684 4137 12.88 1.94 12 0.27 3070.00 20347.00 98400 20240516 -59.81 39150 20241121 1.02 98400 -59.81 20240516 39150 1.02 20241121 98400 -59.81 20240516 39150 1.02 20241121 1.36 N 183300 500 52 억 3043399 N N 323 N 00 N
9 20241121 090913 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 39650 150 2 0.38 106733950 2708 2.70 39850 39900 39150 51300 27650 39500 39413.51 29.09 0 246 41300 40400 39950 39050 38600 40175 38825 52 11800 500 28440 50 1 10460684 4148 12.92 1.95 12 0.03 3070.00 20347.00 98400 20240516 -59.71 39150 20241121 1.28 98400 -59.71 20240516 39150 1.28 20241121 98400 -59.71 20240516 39150 1.28 20241121 1.36 N 183300 500 52 억 3043399 N N 323 N 00 N
10 20241120 160905 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 39500 -500 5 -1.25 4008088750 100157 102.48 40300 40850 39500 52000 28000 40000 40018.76 29.17 0 -7459 41300 40650 40300 39650 39300 40475 39475 52 12000 500 28800 50 1 10460684 4132 12.87 1.94 12 0.96 3070.00 20347.00 98400 20240516 -59.86 39500 20241120 0.00 98400 -59.86 20240516 39500 0.00 20241120 98400 -59.86 20240516 39500 0.00 20241120 1.22 N 183300 500 52 억 3051501 N N 321 N 00 N
11 20241120 150916 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 39700 -300 5 -0.75 3697198550 92301 94.44 40300 40850 39600 52000 28000 40000 40055.89 29.17 0 -6394 41300 40650 40300 39650 39300 40475 39475 52 12000 500 28800 50 1 10460684 4153 12.93 1.95 12 0.88 3070.00 20347.00 98400 20240516 -59.65 39600 20241120 0.25 98400 -59.65 20240516 39600 0.25 20241120 98400 -59.65 20240516 39600 0.25 20241120 1.22 N 183300 500 52 억 3051501 N N 211 N 00 N
12 20241120 140919 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 40000 0 3 0.00 3260066550 81318 83.20 40300 40850 39600 52000 28000 40000 40090.34 29.17 0 -5618 41300 40650 40300 39650 39300 40475 39475 52 12000 500 28800 50 1 10460684 4184 13.03 1.97 12 0.78 3070.00 20347.00 98400 20240516 -59.35 39600 20241120 1.01 98400 -59.35 20240516 39600 1.01 20241120 98400 -59.35 20240516 39600 1.01 20241120 1.22 N 183300 500 52 억 3051501 N N 211 N 00 N