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
084370/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
20241128,160735,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,34100,-1100,5,-3.12,5262304300,154294,137.15,35450,35750,33350,45750,24650,35200,34105.70,30.48,0,-42978,37533,36366,35683,34516,33833,36025,34175,115,10550,500,24640,50,1,22916042,7814,31.99,2.18,12,0.67,1066.00,15612.00,60000,20240528,-43.17,32200,20240205,5.90,60000,-43.17,20240528,32200,5.90,20240205,60000,-43.17,20240528,32200,5.90,20240205,0.77,N,084370,500,114 억,,6984462,N,N,132,N,00,N
20241128,150749,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,34250,-950,5,-2.70,5034417600,147643,131.24,35450,35750,33350,45750,24650,35200,34098.59,30.48,0,-41092,37533,36366,35683,34516,33833,36025,34175,115,10550,500,24640,50,1,22916042,7849,32.13,2.19,12,0.64,1066.00,15612.00,60000,20240528,-42.92,32200,20240205,6.37,60000,-42.92,20240528,32200,6.37,20240205,60000,-42.92,20240528,32200,6.37,20240205,0.77,N,084370,500,114 억,,6984462,N,N,376,N,00,N
20241128,140747,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33900,-1300,5,-3.69,4188848250,123006,109.34,35450,35750,33350,45750,24650,35200,34054.02,30.48,0,-39687,37533,36366,35683,34516,33833,36025,34175,115,10550,500,24640,50,1,22916042,7769,31.80,2.17,12,0.54,1066.00,15612.00,60000,20240528,-43.50,32200,20240205,5.28,60000,-43.50,20240528,32200,5.28,20240205,60000,-43.50,20240528,32200,5.28,20240205,0.77,N,084370,500,114 억,,6984462,N,N,376,N,00,N
20241128,130745,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33900,-1300,5,-3.69,3932347650,115417,102.59,35450,35750,33350,45750,24650,35200,34070.78,30.48,0,-38334,37533,36366,35683,34516,33833,36025,34175,115,10550,500,24640,50,1,22916042,7769,31.80,2.17,12,0.50,1066.00,15612.00,60000,20240528,-43.50,32200,20240205,5.28,60000,-43.50,20240528,32200,5.28,20240205,60000,-43.50,20240528,32200,5.28,20240205,0.77,N,084370,500,114 억,,6984462,N,N,376,N,00,N
20241128,120748,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33850,-1350,5,-3.84,3337245200,97934,87.05,35450,35750,33350,45750,24650,35200,34076.47,30.48,0,-37928,37533,36366,35683,34516,33833,36025,34175,115,10550,500,24640,50,1,22916042,7757,31.75,2.17,12,0.43,1066.00,15612.00,60000,20240528,-43.58,32200,20240205,5.12,60000,-43.58,20240528,32200,5.12,20240205,60000,-43.58,20240528,32200,5.12,20240205,0.77,N,084370,500,114 억,,6984462,N,N,376,N,00,N
20241128,110750,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33600,-1600,5,-4.55,3034117600,88943,79.06,35450,35750,33350,45750,24650,35200,34113.06,30.48,0,-35627,37533,36366,35683,34516,33833,36025,34175,115,10550,500,24640,50,1,22916042,7700,31.52,2.15,12,0.39,1066.00,15612.00,60000,20240528,-44.00,32200,20240205,4.35,60000,-44.00,20240528,32200,4.35,20240205,60000,-44.00,20240528,32200,4.35,20240205,0.77,N,084370,500,114 억,,6984462,N,N,376,N,00,N
20241128,100748,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,34300,-900,5,-2.56,1500797050,43526,38.69,35450,35750,34000,45750,24650,35200,34480.47,30.48,0,-16567,37533,36366,35683,34516,33833,36025,34175,115,10550,500,24640,50,1,22916042,7860,32.18,2.20,12,0.19,1066.00,15612.00,60000,20240528,-42.83,32200,20240205,6.52,60000,-42.83,20240528,32200,6.52,20240205,60000,-42.83,20240528,32200,6.52,20240205,0.77,N,084370,500,114 억,,6984462,N,N,376,N,00,N
20241128,090746,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,34600,-600,5,-1.70,236217600,6715,5.97,35450,35750,34600,45750,24650,35200,35177.60,30.48,0,-2576,37533,36366,35683,34516,33833,36025,34175,115,10550,500,24640,50,1,22916042,7929,32.46,2.22,12,0.03,1066.00,15612.00,60000,20240528,-42.33,32200,20240205,7.45,60000,-42.33,20240528,32200,7.45,20240205,60000,-42.33,20240528,32200,7.45,20240205,0.77,N,084370,500,114 억,,6984462,N,N,376,N,00,N
20241127,160728,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,35200,-1200,5,-3.30,3992774000,112238,71.60,36850,36850,35000,47300,25500,36400,35573.95,30.55,0,-14755,38100,37250,36350,35500,34600,37675,35925,115,10900,500,25480,50,1,22916042,8066,33.02,2.25,12,0.49,1066.00,15612.00,60000,20240528,-41.33,32200,20240205,9.32,60000,-41.33,20240528,32200,9.32,20240205,60000,-41.33,20240528,32200,9.32,20240205,0.76,N,084370,500,114 억,,7001218,N,N,376,N,00,N
20241127,150741,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,35000,-1400,5,-3.85,3662569400,102854,65.62,36850,36850,35000,47300,25500,36400,35608.86,30.55,0,-11746,38100,37250,36350,35500,34600,37675,35925,115,10900,500,25480,50,1,22916042,8021,32.83,2.24,12,0.45,1066.00,15612.00,60000,20240528,-41.67,32200,20240205,8.70,60000,-41.67,20240528,32200,8.70,20240205,60000,-41.67,20240528,32200,8.70,20240205,0.76,N,084370,500,114 억,,7001218,N,N,1165,N,00,N
20241127,140742,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,35400,-1000,5,-2.75,3132520850,87824,56.03,36850,36850,35000,47300,25500,36400,35667.58,30.55,0,-10967,38100,37250,36350,35500,34600,37675,35925,115,10900,500,25480,50,1,22916042,8112,33.21,2.27,12,0.38,1066.00,15612.00,60000,20240528,-41.00,32200,20240205,9.94,60000,-41.00,20240528,32200,9.94,20240205,60000,-41.00,20240528,32200,9.94,20240205,0.76,N,084370,500,114 억,,7001218,N,N,1165,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 160735 55 60.00 KSQ150 기계.장비 N N N Y 60 N 34100 -1100 5 -3.12 5262304300 154294 137.15 35450 35750 33350 45750 24650 35200 34105.70 30.48 0 -42978 37533 36366 35683 34516 33833 36025 34175 115 10550 500 24640 50 1 22916042 7814 31.99 2.18 12 0.67 1066.00 15612.00 60000 20240528 -43.17 32200 20240205 5.90 60000 -43.17 20240528 32200 5.90 20240205 60000 -43.17 20240528 32200 5.90 20240205 0.77 N 084370 500 114 억 6984462 N N 132 N 00 N
3 20241128 150749 55 60.00 KSQ150 기계.장비 N N N Y 60 N 34250 -950 5 -2.70 5034417600 147643 131.24 35450 35750 33350 45750 24650 35200 34098.59 30.48 0 -41092 37533 36366 35683 34516 33833 36025 34175 115 10550 500 24640 50 1 22916042 7849 32.13 2.19 12 0.64 1066.00 15612.00 60000 20240528 -42.92 32200 20240205 6.37 60000 -42.92 20240528 32200 6.37 20240205 60000 -42.92 20240528 32200 6.37 20240205 0.77 N 084370 500 114 억 6984462 N N 376 N 00 N
4 20241128 140747 55 60.00 KSQ150 기계.장비 N N N Y 60 N 33900 -1300 5 -3.69 4188848250 123006 109.34 35450 35750 33350 45750 24650 35200 34054.02 30.48 0 -39687 37533 36366 35683 34516 33833 36025 34175 115 10550 500 24640 50 1 22916042 7769 31.80 2.17 12 0.54 1066.00 15612.00 60000 20240528 -43.50 32200 20240205 5.28 60000 -43.50 20240528 32200 5.28 20240205 60000 -43.50 20240528 32200 5.28 20240205 0.77 N 084370 500 114 억 6984462 N N 376 N 00 N
5 20241128 130745 55 60.00 KSQ150 기계.장비 N N N Y 60 N 33900 -1300 5 -3.69 3932347650 115417 102.59 35450 35750 33350 45750 24650 35200 34070.78 30.48 0 -38334 37533 36366 35683 34516 33833 36025 34175 115 10550 500 24640 50 1 22916042 7769 31.80 2.17 12 0.50 1066.00 15612.00 60000 20240528 -43.50 32200 20240205 5.28 60000 -43.50 20240528 32200 5.28 20240205 60000 -43.50 20240528 32200 5.28 20240205 0.77 N 084370 500 114 억 6984462 N N 376 N 00 N
6 20241128 120748 55 60.00 KSQ150 기계.장비 N N N Y 60 N 33850 -1350 5 -3.84 3337245200 97934 87.05 35450 35750 33350 45750 24650 35200 34076.47 30.48 0 -37928 37533 36366 35683 34516 33833 36025 34175 115 10550 500 24640 50 1 22916042 7757 31.75 2.17 12 0.43 1066.00 15612.00 60000 20240528 -43.58 32200 20240205 5.12 60000 -43.58 20240528 32200 5.12 20240205 60000 -43.58 20240528 32200 5.12 20240205 0.77 N 084370 500 114 억 6984462 N N 376 N 00 N
7 20241128 110750 55 60.00 KSQ150 기계.장비 N N N Y 60 N 33600 -1600 5 -4.55 3034117600 88943 79.06 35450 35750 33350 45750 24650 35200 34113.06 30.48 0 -35627 37533 36366 35683 34516 33833 36025 34175 115 10550 500 24640 50 1 22916042 7700 31.52 2.15 12 0.39 1066.00 15612.00 60000 20240528 -44.00 32200 20240205 4.35 60000 -44.00 20240528 32200 4.35 20240205 60000 -44.00 20240528 32200 4.35 20240205 0.77 N 084370 500 114 억 6984462 N N 376 N 00 N
8 20241128 100748 55 60.00 KSQ150 기계.장비 N N N Y 60 N 34300 -900 5 -2.56 1500797050 43526 38.69 35450 35750 34000 45750 24650 35200 34480.47 30.48 0 -16567 37533 36366 35683 34516 33833 36025 34175 115 10550 500 24640 50 1 22916042 7860 32.18 2.20 12 0.19 1066.00 15612.00 60000 20240528 -42.83 32200 20240205 6.52 60000 -42.83 20240528 32200 6.52 20240205 60000 -42.83 20240528 32200 6.52 20240205 0.77 N 084370 500 114 억 6984462 N N 376 N 00 N
9 20241128 090746 55 60.00 KSQ150 기계.장비 N N N Y 60 N 34600 -600 5 -1.70 236217600 6715 5.97 35450 35750 34600 45750 24650 35200 35177.60 30.48 0 -2576 37533 36366 35683 34516 33833 36025 34175 115 10550 500 24640 50 1 22916042 7929 32.46 2.22 12 0.03 1066.00 15612.00 60000 20240528 -42.33 32200 20240205 7.45 60000 -42.33 20240528 32200 7.45 20240205 60000 -42.33 20240528 32200 7.45 20240205 0.77 N 084370 500 114 억 6984462 N N 376 N 00 N
10 20241127 160728 55 60.00 KSQ150 기계.장비 N N N Y 60 N 35200 -1200 5 -3.30 3992774000 112238 71.60 36850 36850 35000 47300 25500 36400 35573.95 30.55 0 -14755 38100 37250 36350 35500 34600 37675 35925 115 10900 500 25480 50 1 22916042 8066 33.02 2.25 12 0.49 1066.00 15612.00 60000 20240528 -41.33 32200 20240205 9.32 60000 -41.33 20240528 32200 9.32 20240205 60000 -41.33 20240528 32200 9.32 20240205 0.76 N 084370 500 114 억 7001218 N N 376 N 00 N
11 20241127 150741 55 60.00 KSQ150 기계.장비 N N N Y 60 N 35000 -1400 5 -3.85 3662569400 102854 65.62 36850 36850 35000 47300 25500 36400 35608.86 30.55 0 -11746 38100 37250 36350 35500 34600 37675 35925 115 10900 500 25480 50 1 22916042 8021 32.83 2.24 12 0.45 1066.00 15612.00 60000 20240528 -41.67 32200 20240205 8.70 60000 -41.67 20240528 32200 8.70 20240205 60000 -41.67 20240528 32200 8.70 20240205 0.76 N 084370 500 114 억 7001218 N N 1165 N 00 N
12 20241127 140742 55 60.00 KSQ150 기계.장비 N N N Y 60 N 35400 -1000 5 -2.75 3132520850 87824 56.03 36850 36850 35000 47300 25500 36400 35667.58 30.55 0 -10967 38100 37250 36350 35500 34600 37675 35925 115 10900 500 25480 50 1 22916042 8112 33.21 2.27 12 0.38 1066.00 15612.00 60000 20240528 -41.00 32200 20240205 9.94 60000 -41.00 20240528 32200 9.94 20240205 60000 -41.00 20240528 32200 9.94 20240205 0.76 N 084370 500 114 억 7001218 N N 1165 N 00 N