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
098460/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
20241128,160819,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8470,-30,5,-0.35,1716946570,202795,59.49,8490,8520,8400,11050,5950,8500,8466.41,33.66,0,-58180,8800,8650,8500,8350,8200,8575,8275,69,2550,100,5950,10,1,68654755,5815,26.55,1.68,12,0.30,319.00,5047.00,24050,20240223,-64.78,8080,20241115,4.83,24050,-64.78,20240223,8080,4.83,20241115,24050,-64.78,20240223,8080,4.83,20241115,3.03,N,098460,100,68 억,,23112232,N,N,318,N,00,N
20241128,150836,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8470,-30,5,-0.35,1567103310,185114,54.30,8490,8520,8400,11050,5950,8500,8465.61,33.66,0,-53322,8800,8650,8500,8350,8200,8575,8275,69,2550,100,5950,10,1,68654755,5815,26.55,1.68,12,0.27,319.00,5047.00,24050,20240223,-64.78,8080,20241115,4.83,24050,-64.78,20240223,8080,4.83,20241115,24050,-64.78,20240223,8080,4.83,20241115,3.03,N,098460,100,68 억,,23112232,N,N,1962,N,00,N
20241128,140833,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8490,-10,5,-0.12,1260683310,149066,43.73,8490,8520,8400,11050,5950,8500,8457.21,33.66,0,-49716,8800,8650,8500,8350,8200,8575,8275,69,2550,100,5950,10,1,68654755,5829,26.61,1.68,12,0.22,319.00,5047.00,24050,20240223,-64.70,8080,20241115,5.07,24050,-64.70,20240223,8080,5.07,20241115,24050,-64.70,20240223,8080,5.07,20241115,3.03,N,098460,100,68 억,,23112232,N,N,1962,N,00,N
20241128,130832,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8470,-30,5,-0.35,1082609190,128039,37.56,8490,8520,8400,11050,5950,8500,8455.30,33.66,0,-40499,8800,8650,8500,8350,8200,8575,8275,69,2550,100,5950,10,1,68654755,5815,26.55,1.68,12,0.19,319.00,5047.00,24050,20240223,-64.78,8080,20241115,4.83,24050,-64.78,20240223,8080,4.83,20241115,24050,-64.78,20240223,8080,4.83,20241115,3.03,N,098460,100,68 억,,23112232,N,N,1962,N,00,N
20241128,120835,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8460,-40,5,-0.47,1003018630,118633,34.80,8490,8520,8400,11050,5950,8500,8454.80,33.66,0,-36651,8800,8650,8500,8350,8200,8575,8275,69,2550,100,5950,10,1,68654755,5808,26.52,1.68,12,0.17,319.00,5047.00,24050,20240223,-64.82,8080,20241115,4.70,24050,-64.82,20240223,8080,4.70,20241115,24050,-64.82,20240223,8080,4.70,20241115,3.03,N,098460,100,68 억,,23112232,N,N,1962,N,00,N
20241128,110837,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8420,-80,5,-0.94,855657560,101149,29.67,8490,8520,8400,11050,5950,8500,8459.37,33.66,0,-28603,8800,8650,8500,8350,8200,8575,8275,69,2550,100,5950,10,1,68654755,5781,26.39,1.67,12,0.15,319.00,5047.00,24050,20240223,-64.99,8080,20241115,4.21,24050,-64.99,20240223,8080,4.21,20241115,24050,-64.99,20240223,8080,4.21,20241115,3.03,N,098460,100,68 억,,23112232,N,N,1962,N,00,N
20241128,100834,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8450,-50,5,-0.59,507063290,59844,17.55,8490,8520,8430,11050,5950,8500,8473.08,33.66,0,-10632,8800,8650,8500,8350,8200,8575,8275,69,2550,100,5950,10,1,68654755,5801,26.49,1.67,12,0.09,319.00,5047.00,24050,20240223,-64.86,8080,20241115,4.58,24050,-64.86,20240223,8080,4.58,20241115,24050,-64.86,20240223,8080,4.58,20241115,3.03,N,098460,100,68 억,,23112232,N,N,1962,N,00,N
20241128,090831,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8450,-50,5,-0.59,71998490,8500,2.49,8490,8500,8440,11050,5950,8500,8470.36,33.66,0,-3102,8800,8650,8500,8350,8200,8575,8275,69,2550,100,5950,10,1,68654755,5801,26.49,1.67,12,0.01,319.00,5047.00,24050,20240223,-64.86,8080,20241115,4.58,24050,-64.86,20240223,8080,4.58,20241115,24050,-64.86,20240223,8080,4.58,20241115,3.03,N,098460,100,68 억,,23112232,N,N,1962,N,00,N
20241127,160813,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8500,-100,5,-1.16,2861806290,338058,123.13,8640,8650,8350,11180,6020,8600,8465.30,33.85,0,-123334,8693,8646,8563,8516,8433,8670,8540,69,2580,100,6020,10,1,68654755,5836,26.65,1.68,12,0.49,319.00,5047.00,24050,20240223,-64.66,8080,20241115,5.20,24050,-64.66,20240223,8080,5.20,20241115,24050,-64.66,20240223,8080,5.20,20241115,3.00,N,098460,100,68 억,,23238227,N,N,1962,N,00,N
20241127,150828,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8460,-140,5,-1.63,2620339770,309663,112.79,8640,8650,8350,11180,6020,8600,8461.91,33.85,0,-114629,8693,8646,8563,8516,8433,8670,8540,69,2580,100,6020,10,1,68654755,5808,26.52,1.68,12,0.45,319.00,5047.00,24050,20240223,-64.82,8080,20241115,4.70,24050,-64.82,20240223,8080,4.70,20241115,24050,-64.82,20240223,8080,4.70,20241115,3.00,N,098460,100,68 억,,23238227,N,N,3141,N,00,N
20241127,140827,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8450,-150,5,-1.74,2210840740,261329,95.18,8640,8650,8350,11180,6020,8600,8459.99,33.85,0,-89289,8693,8646,8563,8516,8433,8670,8540,69,2580,100,6020,10,1,68654755,5801,26.49,1.67,12,0.38,319.00,5047.00,24050,20240223,-64.86,8080,20241115,4.58,24050,-64.86,20240223,8080,4.58,20241115,24050,-64.86,20240223,8080,4.58,20241115,3.00,N,098460,100,68 억,,23238227,N,N,3141,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 160819 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8470 -30 5 -0.35 1716946570 202795 59.49 8490 8520 8400 11050 5950 8500 8466.41 33.66 0 -58180 8800 8650 8500 8350 8200 8575 8275 69 2550 100 5950 10 1 68654755 5815 26.55 1.68 12 0.30 319.00 5047.00 24050 20240223 -64.78 8080 20241115 4.83 24050 -64.78 20240223 8080 4.83 20241115 24050 -64.78 20240223 8080 4.83 20241115 3.03 N 098460 100 68 억 23112232 N N 318 N 00 N
3 20241128 150836 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8470 -30 5 -0.35 1567103310 185114 54.30 8490 8520 8400 11050 5950 8500 8465.61 33.66 0 -53322 8800 8650 8500 8350 8200 8575 8275 69 2550 100 5950 10 1 68654755 5815 26.55 1.68 12 0.27 319.00 5047.00 24050 20240223 -64.78 8080 20241115 4.83 24050 -64.78 20240223 8080 4.83 20241115 24050 -64.78 20240223 8080 4.83 20241115 3.03 N 098460 100 68 억 23112232 N N 1962 N 00 N
4 20241128 140833 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8490 -10 5 -0.12 1260683310 149066 43.73 8490 8520 8400 11050 5950 8500 8457.21 33.66 0 -49716 8800 8650 8500 8350 8200 8575 8275 69 2550 100 5950 10 1 68654755 5829 26.61 1.68 12 0.22 319.00 5047.00 24050 20240223 -64.70 8080 20241115 5.07 24050 -64.70 20240223 8080 5.07 20241115 24050 -64.70 20240223 8080 5.07 20241115 3.03 N 098460 100 68 억 23112232 N N 1962 N 00 N
5 20241128 130832 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8470 -30 5 -0.35 1082609190 128039 37.56 8490 8520 8400 11050 5950 8500 8455.30 33.66 0 -40499 8800 8650 8500 8350 8200 8575 8275 69 2550 100 5950 10 1 68654755 5815 26.55 1.68 12 0.19 319.00 5047.00 24050 20240223 -64.78 8080 20241115 4.83 24050 -64.78 20240223 8080 4.83 20241115 24050 -64.78 20240223 8080 4.83 20241115 3.03 N 098460 100 68 억 23112232 N N 1962 N 00 N
6 20241128 120835 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8460 -40 5 -0.47 1003018630 118633 34.80 8490 8520 8400 11050 5950 8500 8454.80 33.66 0 -36651 8800 8650 8500 8350 8200 8575 8275 69 2550 100 5950 10 1 68654755 5808 26.52 1.68 12 0.17 319.00 5047.00 24050 20240223 -64.82 8080 20241115 4.70 24050 -64.82 20240223 8080 4.70 20241115 24050 -64.82 20240223 8080 4.70 20241115 3.03 N 098460 100 68 억 23112232 N N 1962 N 00 N
7 20241128 110837 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8420 -80 5 -0.94 855657560 101149 29.67 8490 8520 8400 11050 5950 8500 8459.37 33.66 0 -28603 8800 8650 8500 8350 8200 8575 8275 69 2550 100 5950 10 1 68654755 5781 26.39 1.67 12 0.15 319.00 5047.00 24050 20240223 -64.99 8080 20241115 4.21 24050 -64.99 20240223 8080 4.21 20241115 24050 -64.99 20240223 8080 4.21 20241115 3.03 N 098460 100 68 억 23112232 N N 1962 N 00 N
8 20241128 100834 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8450 -50 5 -0.59 507063290 59844 17.55 8490 8520 8430 11050 5950 8500 8473.08 33.66 0 -10632 8800 8650 8500 8350 8200 8575 8275 69 2550 100 5950 10 1 68654755 5801 26.49 1.67 12 0.09 319.00 5047.00 24050 20240223 -64.86 8080 20241115 4.58 24050 -64.86 20240223 8080 4.58 20241115 24050 -64.86 20240223 8080 4.58 20241115 3.03 N 098460 100 68 억 23112232 N N 1962 N 00 N
9 20241128 090831 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8450 -50 5 -0.59 71998490 8500 2.49 8490 8500 8440 11050 5950 8500 8470.36 33.66 0 -3102 8800 8650 8500 8350 8200 8575 8275 69 2550 100 5950 10 1 68654755 5801 26.49 1.67 12 0.01 319.00 5047.00 24050 20240223 -64.86 8080 20241115 4.58 24050 -64.86 20240223 8080 4.58 20241115 24050 -64.86 20240223 8080 4.58 20241115 3.03 N 098460 100 68 억 23112232 N N 1962 N 00 N
10 20241127 160813 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8500 -100 5 -1.16 2861806290 338058 123.13 8640 8650 8350 11180 6020 8600 8465.30 33.85 0 -123334 8693 8646 8563 8516 8433 8670 8540 69 2580 100 6020 10 1 68654755 5836 26.65 1.68 12 0.49 319.00 5047.00 24050 20240223 -64.66 8080 20241115 5.20 24050 -64.66 20240223 8080 5.20 20241115 24050 -64.66 20240223 8080 5.20 20241115 3.00 N 098460 100 68 억 23238227 N N 1962 N 00 N
11 20241127 150828 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8460 -140 5 -1.63 2620339770 309663 112.79 8640 8650 8350 11180 6020 8600 8461.91 33.85 0 -114629 8693 8646 8563 8516 8433 8670 8540 69 2580 100 6020 10 1 68654755 5808 26.52 1.68 12 0.45 319.00 5047.00 24050 20240223 -64.82 8080 20241115 4.70 24050 -64.82 20240223 8080 4.70 20241115 24050 -64.82 20240223 8080 4.70 20241115 3.00 N 098460 100 68 억 23238227 N N 3141 N 00 N
12 20241127 140827 55 40.00 KSQ150 기계.장비 N N N Y 40 N 8450 -150 5 -1.74 2210840740 261329 95.18 8640 8650 8350 11180 6020 8600 8459.99 33.85 0 -89289 8693 8646 8563 8516 8433 8670 8540 69 2580 100 6020 10 1 68654755 5801 26.49 1.67 12 0.38 319.00 5047.00 24050 20240223 -64.86 8080 20241115 4.58 24050 -64.86 20240223 8080 4.58 20241115 24050 -64.86 20240223 8080 4.58 20241115 3.00 N 098460 100 68 억 23238227 N N 3141 N 00 N