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
089030/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
20241128,160750,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,36100,50,2,0.14,14460914350,400155,42.29,35500,37000,35300,46850,25250,36050,36138.33,13.81,0,50103,39250,37650,36700,35100,34150,37175,34625,190,10800,500,25230,50,1,37353645,13485,-144.98,5.83,12,1.07,-249.00,6189.00,70800,20240711,-49.01,8940,20231207,303.80,70800,-49.01,20240711,11050,226.70,20240103,70800,-49.01,20240711,8940,303.80,20231207,1.28,N,089030,500,189 억,,5159114,N,N,597,N,00,N
20241128,150804,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,36200,150,2,0.42,13754805600,380651,40.23,35500,37000,35300,46850,25250,36050,36134.96,13.81,0,43047,39250,37650,36700,35100,34150,37175,34625,190,10800,500,25230,50,1,37353645,13522,-145.38,5.85,12,1.02,-249.00,6189.00,70800,20240711,-48.87,8940,20231207,304.92,70800,-48.87,20240711,11050,227.60,20240103,70800,-48.87,20240711,8940,304.92,20231207,1.28,N,089030,500,189 억,,5159114,N,N,1511,N,00,N
20241128,140802,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,36450,400,2,1.11,12222868250,338452,35.77,35500,37000,35300,46850,25250,36050,36114.04,13.81,0,37775,39250,37650,36700,35100,34150,37175,34625,190,10800,500,25230,50,1,37353645,13615,-146.39,5.89,12,0.91,-249.00,6189.00,70800,20240711,-48.52,8940,20231207,307.72,70800,-48.52,20240711,11050,229.86,20240103,70800,-48.52,20240711,8940,307.72,20231207,1.28,N,089030,500,189 억,,5159114,N,N,1511,N,00,N
20241128,130800,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,36300,250,2,0.69,10021304100,277636,29.34,35500,37000,35300,46850,25250,36050,36095.12,13.81,0,3447,39250,37650,36700,35100,34150,37175,34625,190,10800,500,25230,50,1,37353645,13559,-145.78,5.87,12,0.74,-249.00,6189.00,70800,20240711,-48.73,8940,20231207,306.04,70800,-48.73,20240711,11050,228.51,20240103,70800,-48.73,20240711,8940,306.04,20231207,1.28,N,089030,500,189 억,,5159114,N,N,1511,N,00,N
20241128,120803,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,36600,550,2,1.53,8948413050,248192,26.23,35500,37000,35300,46850,25250,36050,36054.40,13.81,0,2384,39250,37650,36700,35100,34150,37175,34625,190,10800,500,25230,50,1,37353645,13671,-146.99,5.91,12,0.66,-249.00,6189.00,70800,20240711,-48.31,8940,20231207,309.40,70800,-48.31,20240711,11050,231.22,20240103,70800,-48.31,20240711,8940,309.40,20231207,1.28,N,089030,500,189 억,,5159114,N,N,1511,N,00,N
20241128,110805,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,35900,-150,5,-0.42,5714381100,159694,16.88,35500,36300,35300,46850,25250,36050,35783.28,13.81,0,-18119,39250,37650,36700,35100,34150,37175,34625,190,10800,500,25230,50,1,37353645,13410,-144.18,5.80,12,0.43,-249.00,6189.00,70800,20240711,-49.29,8940,20231207,301.57,70800,-49.29,20240711,11050,224.89,20240103,70800,-49.29,20240711,8940,301.57,20231207,1.28,N,089030,500,189 억,,5159114,N,N,1511,N,00,N
20241128,100802,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,35850,-200,5,-0.55,3951273850,110473,11.68,35500,36300,35300,46850,25250,36050,35766.81,13.81,0,-11100,39250,37650,36700,35100,34150,37175,34625,190,10800,500,25230,50,1,37353645,13391,-143.98,5.79,12,0.30,-249.00,6189.00,70800,20240711,-49.36,8940,20231207,301.01,70800,-49.36,20240711,11050,224.43,20240103,70800,-49.36,20240711,8940,301.01,20231207,1.28,N,089030,500,189 억,,5159114,N,N,1511,N,00,N
20241128,090800,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,35650,-400,5,-1.11,1123038050,31592,3.34,35500,35900,35300,46850,25250,36050,35547.80,13.81,0,3937,39250,37650,36700,35100,34150,37175,34625,190,10800,500,25230,50,1,37353645,13317,-143.17,5.76,12,0.08,-249.00,6189.00,70800,20240711,-49.65,8940,20231207,298.77,70800,-49.65,20240711,11050,222.62,20240103,70800,-49.65,20240711,8940,298.77,20231207,1.28,N,089030,500,189 억,,5159114,N,N,1511,N,00,N
20241127,160743,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,36050,-2650,5,-6.85,34366719500,940470,225.94,38100,38300,35750,50300,27100,38700,36541.14,13.33,0,139348,40400,39550,38950,38100,37500,39250,37800,190,11600,500,27090,50,1,37353645,13466,-144.78,5.82,12,2.52,-249.00,6189.00,70800,20240711,-49.08,8940,20231207,303.24,70800,-49.08,20240711,11050,226.24,20240103,70800,-49.08,20240711,8940,303.24,20231207,1.27,N,089030,500,189 억,,4977663,N,N,1511,N,00,N
20241127,150756,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,36050,-2650,5,-6.85,33004412950,902733,216.87,38100,38300,35750,50300,27100,38700,36559.57,13.33,0,137503,40400,39550,38950,38100,37500,39250,37800,190,11600,500,27090,50,1,37353645,13466,-144.78,5.82,12,2.42,-249.00,6189.00,70800,20240711,-49.08,8940,20231207,303.24,70800,-49.08,20240711,11050,226.24,20240103,70800,-49.08,20240711,8940,303.24,20231207,1.27,N,089030,500,189 억,,4977663,N,N,2720,N,00,N
20241127,140757,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,36000,-2700,5,-6.98,26818174850,730798,175.57,38100,38300,35800,50300,27100,38700,36695.98,13.33,0,76559,40400,39550,38950,38100,37500,39250,37800,190,11600,500,27090,50,1,37353645,13447,-144.58,5.82,12,1.96,-249.00,6189.00,70800,20240711,-49.15,8940,20231207,302.68,70800,-49.15,20240711,11050,225.79,20240103,70800,-49.15,20240711,8940,302.68,20231207,1.27,N,089030,500,189 억,,4977663,N,N,2720,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 160750 55 60.00 KSQ150 기계.장비 N N N Y 60 N 36100 50 2 0.14 14460914350 400155 42.29 35500 37000 35300 46850 25250 36050 36138.33 13.81 0 50103 39250 37650 36700 35100 34150 37175 34625 190 10800 500 25230 50 1 37353645 13485 -144.98 5.83 12 1.07 -249.00 6189.00 70800 20240711 -49.01 8940 20231207 303.80 70800 -49.01 20240711 11050 226.70 20240103 70800 -49.01 20240711 8940 303.80 20231207 1.28 N 089030 500 189 억 5159114 N N 597 N 00 N
3 20241128 150804 55 60.00 KSQ150 기계.장비 N N N Y 60 N 36200 150 2 0.42 13754805600 380651 40.23 35500 37000 35300 46850 25250 36050 36134.96 13.81 0 43047 39250 37650 36700 35100 34150 37175 34625 190 10800 500 25230 50 1 37353645 13522 -145.38 5.85 12 1.02 -249.00 6189.00 70800 20240711 -48.87 8940 20231207 304.92 70800 -48.87 20240711 11050 227.60 20240103 70800 -48.87 20240711 8940 304.92 20231207 1.28 N 089030 500 189 억 5159114 N N 1511 N 00 N
4 20241128 140802 55 60.00 KSQ150 기계.장비 N N N Y 60 N 36450 400 2 1.11 12222868250 338452 35.77 35500 37000 35300 46850 25250 36050 36114.04 13.81 0 37775 39250 37650 36700 35100 34150 37175 34625 190 10800 500 25230 50 1 37353645 13615 -146.39 5.89 12 0.91 -249.00 6189.00 70800 20240711 -48.52 8940 20231207 307.72 70800 -48.52 20240711 11050 229.86 20240103 70800 -48.52 20240711 8940 307.72 20231207 1.28 N 089030 500 189 억 5159114 N N 1511 N 00 N
5 20241128 130800 55 60.00 KSQ150 기계.장비 N N N Y 60 N 36300 250 2 0.69 10021304100 277636 29.34 35500 37000 35300 46850 25250 36050 36095.12 13.81 0 3447 39250 37650 36700 35100 34150 37175 34625 190 10800 500 25230 50 1 37353645 13559 -145.78 5.87 12 0.74 -249.00 6189.00 70800 20240711 -48.73 8940 20231207 306.04 70800 -48.73 20240711 11050 228.51 20240103 70800 -48.73 20240711 8940 306.04 20231207 1.28 N 089030 500 189 억 5159114 N N 1511 N 00 N
6 20241128 120803 55 60.00 KSQ150 기계.장비 N N N Y 60 N 36600 550 2 1.53 8948413050 248192 26.23 35500 37000 35300 46850 25250 36050 36054.40 13.81 0 2384 39250 37650 36700 35100 34150 37175 34625 190 10800 500 25230 50 1 37353645 13671 -146.99 5.91 12 0.66 -249.00 6189.00 70800 20240711 -48.31 8940 20231207 309.40 70800 -48.31 20240711 11050 231.22 20240103 70800 -48.31 20240711 8940 309.40 20231207 1.28 N 089030 500 189 억 5159114 N N 1511 N 00 N
7 20241128 110805 55 60.00 KSQ150 기계.장비 N N N Y 60 N 35900 -150 5 -0.42 5714381100 159694 16.88 35500 36300 35300 46850 25250 36050 35783.28 13.81 0 -18119 39250 37650 36700 35100 34150 37175 34625 190 10800 500 25230 50 1 37353645 13410 -144.18 5.80 12 0.43 -249.00 6189.00 70800 20240711 -49.29 8940 20231207 301.57 70800 -49.29 20240711 11050 224.89 20240103 70800 -49.29 20240711 8940 301.57 20231207 1.28 N 089030 500 189 억 5159114 N N 1511 N 00 N
8 20241128 100802 55 60.00 KSQ150 기계.장비 N N N Y 60 N 35850 -200 5 -0.55 3951273850 110473 11.68 35500 36300 35300 46850 25250 36050 35766.81 13.81 0 -11100 39250 37650 36700 35100 34150 37175 34625 190 10800 500 25230 50 1 37353645 13391 -143.98 5.79 12 0.30 -249.00 6189.00 70800 20240711 -49.36 8940 20231207 301.01 70800 -49.36 20240711 11050 224.43 20240103 70800 -49.36 20240711 8940 301.01 20231207 1.28 N 089030 500 189 억 5159114 N N 1511 N 00 N
9 20241128 090800 55 60.00 KSQ150 기계.장비 N N N Y 60 N 35650 -400 5 -1.11 1123038050 31592 3.34 35500 35900 35300 46850 25250 36050 35547.80 13.81 0 3937 39250 37650 36700 35100 34150 37175 34625 190 10800 500 25230 50 1 37353645 13317 -143.17 5.76 12 0.08 -249.00 6189.00 70800 20240711 -49.65 8940 20231207 298.77 70800 -49.65 20240711 11050 222.62 20240103 70800 -49.65 20240711 8940 298.77 20231207 1.28 N 089030 500 189 억 5159114 N N 1511 N 00 N
10 20241127 160743 55 60.00 KSQ150 기계.장비 N N N Y 60 N 36050 -2650 5 -6.85 34366719500 940470 225.94 38100 38300 35750 50300 27100 38700 36541.14 13.33 0 139348 40400 39550 38950 38100 37500 39250 37800 190 11600 500 27090 50 1 37353645 13466 -144.78 5.82 12 2.52 -249.00 6189.00 70800 20240711 -49.08 8940 20231207 303.24 70800 -49.08 20240711 11050 226.24 20240103 70800 -49.08 20240711 8940 303.24 20231207 1.27 N 089030 500 189 억 4977663 N N 1511 N 00 N
11 20241127 150756 55 60.00 KSQ150 기계.장비 N N N Y 60 N 36050 -2650 5 -6.85 33004412950 902733 216.87 38100 38300 35750 50300 27100 38700 36559.57 13.33 0 137503 40400 39550 38950 38100 37500 39250 37800 190 11600 500 27090 50 1 37353645 13466 -144.78 5.82 12 2.42 -249.00 6189.00 70800 20240711 -49.08 8940 20231207 303.24 70800 -49.08 20240711 11050 226.24 20240103 70800 -49.08 20240711 8940 303.24 20231207 1.27 N 089030 500 189 억 4977663 N N 2720 N 00 N
12 20241127 140757 55 60.00 KSQ150 기계.장비 N N N Y 60 N 36000 -2700 5 -6.98 26818174850 730798 175.57 38100 38300 35800 50300 27100 38700 36695.98 13.33 0 76559 40400 39550 38950 38100 37500 39250 37800 190 11600 500 27090 50 1 37353645 13447 -144.58 5.82 12 1.96 -249.00 6189.00 70800 20240711 -49.15 8940 20231207 302.68 70800 -49.15 20240711 11050 225.79 20240103 70800 -49.15 20240711 8940 302.68 20231207 1.27 N 089030 500 189 억 4977663 N N 2720 N 00 N