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
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
20241128,161003,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,37300,-350,5,-0.93,5624130150,150710,84.71,37700,39000,36900,48900,26400,37650,37316.90,28.81,0,20803,41216,39432,38416,36632,35616,38925,36125,52,11250,500,27100,50,1,10460684,3902,12.15,1.83,12,1.44,3070.00,20347.00,98400,20240516,-62.09,36900,20241128,1.08,98400,-62.09,20240516,36900,1.08,20241128,98400,-62.09,20240516,36900,1.08,20241128,1.69,N,183300,500,52 억,,3014172,N,N,187,N,00,N
20241128,151022,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,37400,-250,5,-0.66,5456986150,146237,82.19,37700,39000,36900,48900,26400,37650,37315.35,28.81,0,19790,41216,39432,38416,36632,35616,38925,36125,52,11250,500,27100,50,1,10460684,3912,12.18,1.84,12,1.40,3070.00,20347.00,98400,20240516,-61.99,36900,20241128,1.36,98400,-61.99,20240516,36900,1.36,20241128,98400,-61.99,20240516,36900,1.36,20241128,1.69,N,183300,500,52 억,,3014172,N,N,149,N,00,N
20241128,141019,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,37300,-350,5,-0.93,4254551000,114271,64.23,37700,39000,36900,48900,26400,37650,37231.00,28.81,0,23222,41216,39432,38416,36632,35616,38925,36125,52,11250,500,27100,50,1,10460684,3902,12.15,1.83,12,1.09,3070.00,20347.00,98400,20240516,-62.09,36900,20241128,1.08,98400,-62.09,20240516,36900,1.08,20241128,98400,-62.09,20240516,36900,1.08,20241128,1.69,N,183300,500,52 억,,3014172,N,N,149,N,00,N
20241128,131016,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,37200,-450,5,-1.20,3538673400,95007,53.40,37700,39000,36900,48900,26400,37650,37245.16,28.81,0,15595,41216,39432,38416,36632,35616,38925,36125,52,11250,500,27100,50,1,10460684,3891,12.12,1.83,12,0.91,3070.00,20347.00,98400,20240516,-62.20,36900,20241128,0.81,98400,-62.20,20240516,36900,0.81,20241128,98400,-62.20,20240516,36900,0.81,20241128,1.69,N,183300,500,52 억,,3014172,N,N,149,N,00,N
20241128,121021,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,37100,-550,5,-1.46,2887572000,77476,43.55,37700,39000,36900,48900,26400,37650,37269.05,28.81,0,7107,41216,39432,38416,36632,35616,38925,36125,52,11250,500,27100,50,1,10460684,3881,12.08,1.82,12,0.74,3070.00,20347.00,98400,20240516,-62.30,36900,20241128,0.54,98400,-62.30,20240516,36900,0.54,20241128,98400,-62.30,20240516,36900,0.54,20241128,1.69,N,183300,500,52 억,,3014172,N,N,149,N,00,N
20241128,111023,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,37050,-600,5,-1.59,1993493900,53465,30.05,37700,39000,36900,48900,26400,37650,37283.89,28.81,0,-2464,41216,39432,38416,36632,35616,38925,36125,52,11250,500,27100,50,1,10460684,3876,12.07,1.82,12,0.51,3070.00,20347.00,98400,20240516,-62.35,36900,20241128,0.41,98400,-62.35,20240516,36900,0.41,20241128,98400,-62.35,20240516,36900,0.41,20241128,1.69,N,183300,500,52 억,,3014172,N,N,149,N,00,N
20241128,101019,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,37100,-550,5,-1.46,1054168900,28401,15.96,37700,37700,36900,48900,26400,37650,37111.57,28.81,0,-2800,41216,39432,38416,36632,35616,38925,36125,52,11250,500,27100,50,1,10460684,3881,12.08,1.82,12,0.27,3070.00,20347.00,98400,20240516,-62.30,36900,20241128,0.54,98400,-62.30,20240516,36900,0.54,20241128,98400,-62.30,20240516,36900,0.54,20241128,1.69,N,183300,500,52 억,,3014172,N,N,149,N,00,N
20241128,091016,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,37100,-550,5,-1.46,304077450,8186,4.60,37700,37700,36900,48900,26400,37650,37126.66,28.81,0,-4794,41216,39432,38416,36632,35616,38925,36125,52,11250,500,27100,50,1,10460684,3881,12.08,1.82,12,0.08,3070.00,20347.00,98400,20240516,-62.30,36900,20241128,0.54,98400,-62.30,20240516,36900,0.54,20241128,98400,-62.30,20240516,36900,0.54,20241128,1.69,N,183300,500,52 억,,3014172,N,N,149,N,00,N
20241127,160953,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,37650,-2300,5,-5.76,6744132100,176628,165.08,39950,40200,37400,51900,28000,39950,38182.78,28.79,0,3046,41083,40516,39433,38866,37783,40800,39150,52,11950,500,28760,50,1,10460684,3938,12.26,1.85,12,1.69,3070.00,20347.00,98400,20240516,-61.74,37400,20241127,0.67,98400,-61.74,20240516,37400,0.67,20241127,98400,-61.74,20240516,37400,0.67,20241127,1.59,N,183300,500,52 억,,3011151,N,N,149,N,00,N
20241127,151012,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,37450,-2500,5,-6.26,6443910250,168644,157.62,39950,40200,37400,51900,28000,39950,38209.06,28.79,0,-1623,41083,40516,39433,38866,37783,40800,39150,52,11950,500,28760,50,1,10460684,3918,12.20,1.84,12,1.61,3070.00,20347.00,98400,20240516,-61.94,37400,20241127,0.13,98400,-61.94,20240516,37400,0.13,20241127,98400,-61.94,20240516,37400,0.13,20241127,1.59,N,183300,500,52 억,,3011151,N,N,490,N,00,N
20241127,141009,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,37700,-2250,5,-5.63,4549079400,118309,110.57,39950,40200,37700,51900,28000,39950,38449.51,28.79,0,-18590,41083,40516,39433,38866,37783,40800,39150,52,11950,500,28760,50,1,10460684,3944,12.28,1.85,12,1.13,3070.00,20347.00,98400,20240516,-61.69,37700,20241127,0.00,98400,-61.69,20240516,37700,0.00,20241127,98400,-61.69,20240516,37700,0.00,20241127,1.59,N,183300,500,52 억,,3011151,N,N,490,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 161003 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 37300 -350 5 -0.93 5624130150 150710 84.71 37700 39000 36900 48900 26400 37650 37316.90 28.81 0 20803 41216 39432 38416 36632 35616 38925 36125 52 11250 500 27100 50 1 10460684 3902 12.15 1.83 12 1.44 3070.00 20347.00 98400 20240516 -62.09 36900 20241128 1.08 98400 -62.09 20240516 36900 1.08 20241128 98400 -62.09 20240516 36900 1.08 20241128 1.69 N 183300 500 52 억 3014172 N N 187 N 00 N
3 20241128 151022 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 37400 -250 5 -0.66 5456986150 146237 82.19 37700 39000 36900 48900 26400 37650 37315.35 28.81 0 19790 41216 39432 38416 36632 35616 38925 36125 52 11250 500 27100 50 1 10460684 3912 12.18 1.84 12 1.40 3070.00 20347.00 98400 20240516 -61.99 36900 20241128 1.36 98400 -61.99 20240516 36900 1.36 20241128 98400 -61.99 20240516 36900 1.36 20241128 1.69 N 183300 500 52 억 3014172 N N 149 N 00 N
4 20241128 141019 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 37300 -350 5 -0.93 4254551000 114271 64.23 37700 39000 36900 48900 26400 37650 37231.00 28.81 0 23222 41216 39432 38416 36632 35616 38925 36125 52 11250 500 27100 50 1 10460684 3902 12.15 1.83 12 1.09 3070.00 20347.00 98400 20240516 -62.09 36900 20241128 1.08 98400 -62.09 20240516 36900 1.08 20241128 98400 -62.09 20240516 36900 1.08 20241128 1.69 N 183300 500 52 억 3014172 N N 149 N 00 N
5 20241128 131016 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 37200 -450 5 -1.20 3538673400 95007 53.40 37700 39000 36900 48900 26400 37650 37245.16 28.81 0 15595 41216 39432 38416 36632 35616 38925 36125 52 11250 500 27100 50 1 10460684 3891 12.12 1.83 12 0.91 3070.00 20347.00 98400 20240516 -62.20 36900 20241128 0.81 98400 -62.20 20240516 36900 0.81 20241128 98400 -62.20 20240516 36900 0.81 20241128 1.69 N 183300 500 52 억 3014172 N N 149 N 00 N
6 20241128 121021 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 37100 -550 5 -1.46 2887572000 77476 43.55 37700 39000 36900 48900 26400 37650 37269.05 28.81 0 7107 41216 39432 38416 36632 35616 38925 36125 52 11250 500 27100 50 1 10460684 3881 12.08 1.82 12 0.74 3070.00 20347.00 98400 20240516 -62.30 36900 20241128 0.54 98400 -62.30 20240516 36900 0.54 20241128 98400 -62.30 20240516 36900 0.54 20241128 1.69 N 183300 500 52 억 3014172 N N 149 N 00 N
7 20241128 111023 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 37050 -600 5 -1.59 1993493900 53465 30.05 37700 39000 36900 48900 26400 37650 37283.89 28.81 0 -2464 41216 39432 38416 36632 35616 38925 36125 52 11250 500 27100 50 1 10460684 3876 12.07 1.82 12 0.51 3070.00 20347.00 98400 20240516 -62.35 36900 20241128 0.41 98400 -62.35 20240516 36900 0.41 20241128 98400 -62.35 20240516 36900 0.41 20241128 1.69 N 183300 500 52 억 3014172 N N 149 N 00 N
8 20241128 101019 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 37100 -550 5 -1.46 1054168900 28401 15.96 37700 37700 36900 48900 26400 37650 37111.57 28.81 0 -2800 41216 39432 38416 36632 35616 38925 36125 52 11250 500 27100 50 1 10460684 3881 12.08 1.82 12 0.27 3070.00 20347.00 98400 20240516 -62.30 36900 20241128 0.54 98400 -62.30 20240516 36900 0.54 20241128 98400 -62.30 20240516 36900 0.54 20241128 1.69 N 183300 500 52 억 3014172 N N 149 N 00 N
9 20241128 091016 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 37100 -550 5 -1.46 304077450 8186 4.60 37700 37700 36900 48900 26400 37650 37126.66 28.81 0 -4794 41216 39432 38416 36632 35616 38925 36125 52 11250 500 27100 50 1 10460684 3881 12.08 1.82 12 0.08 3070.00 20347.00 98400 20240516 -62.30 36900 20241128 0.54 98400 -62.30 20240516 36900 0.54 20241128 98400 -62.30 20240516 36900 0.54 20241128 1.69 N 183300 500 52 억 3014172 N N 149 N 00 N
10 20241127 160953 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 37650 -2300 5 -5.76 6744132100 176628 165.08 39950 40200 37400 51900 28000 39950 38182.78 28.79 0 3046 41083 40516 39433 38866 37783 40800 39150 52 11950 500 28760 50 1 10460684 3938 12.26 1.85 12 1.69 3070.00 20347.00 98400 20240516 -61.74 37400 20241127 0.67 98400 -61.74 20240516 37400 0.67 20241127 98400 -61.74 20240516 37400 0.67 20241127 1.59 N 183300 500 52 억 3011151 N N 149 N 00 N
11 20241127 151012 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 37450 -2500 5 -6.26 6443910250 168644 157.62 39950 40200 37400 51900 28000 39950 38209.06 28.79 0 -1623 41083 40516 39433 38866 37783 40800 39150 52 11950 500 28760 50 1 10460684 3918 12.20 1.84 12 1.61 3070.00 20347.00 98400 20240516 -61.94 37400 20241127 0.13 98400 -61.94 20240516 37400 0.13 20241127 98400 -61.94 20240516 37400 0.13 20241127 1.59 N 183300 500 52 억 3011151 N N 490 N 00 N
12 20241127 141009 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 37700 -2250 5 -5.63 4549079400 118309 110.57 39950 40200 37700 51900 28000 39950 38449.51 28.79 0 -18590 41083 40516 39433 38866 37783 40800 39150 52 11950 500 28760 50 1 10460684 3944 12.28 1.85 12 1.13 3070.00 20347.00 98400 20240516 -61.69 37700 20241127 0.00 98400 -61.69 20240516 37700 0.00 20241127 98400 -61.69 20240516 37700 0.00 20241127 1.59 N 183300 500 52 억 3011151 N N 490 N 00 N