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
240810/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
20241128,161118,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23300,-400,5,-1.69,2230923800,95546,74.82,23400,23650,23100,30800,16600,23700,23349.37,24.92,0,-7150,24366,24032,23766,23432,23166,23900,23300,245,7100,500,17530,50,1,49083901,11437,-84.73,1.31,12,0.19,-275.00,17854.00,44850,20240408,-48.05,22200,20241114,4.95,44850,-48.05,20240408,22200,4.95,20241114,44850,-48.05,20240408,22200,4.95,20241114,1.16,N,240810,500,245 억,,12232328,N,N,562,N,00,N
20241128,151139,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23400,-300,5,-1.27,2098368400,89876,70.38,23400,23650,23100,30800,16600,23700,23347.34,24.92,0,-6161,24366,24032,23766,23432,23166,23900,23300,245,7100,500,17530,50,1,49083901,11486,-85.09,1.31,12,0.18,-275.00,17854.00,44850,20240408,-47.83,22200,20241114,5.41,44850,-47.83,20240408,22200,5.41,20241114,44850,-47.83,20240408,22200,5.41,20241114,1.16,N,240810,500,245 억,,12232328,N,N,1204,N,00,N
20241128,141136,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23450,-250,5,-1.05,1837538650,78769,61.68,23400,23650,23100,30800,16600,23700,23328.15,24.92,0,-4991,24366,24032,23766,23432,23166,23900,23300,245,7100,500,17530,50,1,49083901,11510,-85.27,1.31,12,0.16,-275.00,17854.00,44850,20240408,-47.71,22200,20241114,5.63,44850,-47.71,20240408,22200,5.63,20241114,44850,-47.71,20240408,22200,5.63,20241114,1.16,N,240810,500,245 억,,12232328,N,N,1204,N,00,N
20241128,131136,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23250,-450,5,-1.90,1492932950,64013,50.13,23400,23650,23100,30800,16600,23700,23322.29,24.92,0,-5924,24366,24032,23766,23432,23166,23900,23300,245,7100,500,17530,50,1,49083901,11412,-84.55,1.30,12,0.13,-275.00,17854.00,44850,20240408,-48.16,22200,20241114,4.73,44850,-48.16,20240408,22200,4.73,20241114,44850,-48.16,20240408,22200,4.73,20241114,1.16,N,240810,500,245 억,,12232328,N,N,1204,N,00,N
20241128,121136,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23250,-450,5,-1.90,1183815150,50702,39.70,23400,23650,23100,30800,16600,23700,23348.43,24.92,0,-8679,24366,24032,23766,23432,23166,23900,23300,245,7100,500,17530,50,1,49083901,11412,-84.55,1.30,12,0.10,-275.00,17854.00,44850,20240408,-48.16,22200,20241114,4.73,44850,-48.16,20240408,22200,4.73,20241114,44850,-48.16,20240408,22200,4.73,20241114,1.16,N,240810,500,245 억,,12232328,N,N,1204,N,00,N
20241128,111140,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23350,-350,5,-1.48,951894050,40729,31.89,23400,23650,23100,30800,16600,23700,23371.33,24.92,0,-8696,24366,24032,23766,23432,23166,23900,23300,245,7100,500,17530,50,1,49083901,11461,-84.91,1.31,12,0.08,-275.00,17854.00,44850,20240408,-47.94,22200,20241114,5.18,44850,-47.94,20240408,22200,5.18,20241114,44850,-47.94,20240408,22200,5.18,20241114,1.16,N,240810,500,245 억,,12232328,N,N,1204,N,00,N
20241128,101137,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23450,-250,5,-1.05,667160050,28533,22.34,23400,23650,23100,30800,16600,23700,23381.95,24.92,0,-4704,24366,24032,23766,23432,23166,23900,23300,245,7100,500,17530,50,1,49083901,11510,-85.27,1.31,12,0.06,-275.00,17854.00,44850,20240408,-47.71,22200,20241114,5.63,44850,-47.71,20240408,22200,5.63,20241114,44850,-47.71,20240408,22200,5.63,20241114,1.16,N,240810,500,245 억,,12232328,N,N,1204,N,00,N
20241128,091133,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23350,-350,5,-1.48,297696850,12778,10.01,23400,23600,23100,30800,16600,23700,23297.33,24.92,0,-1027,24366,24032,23766,23432,23166,23900,23300,245,7100,500,17530,50,1,49083901,11461,-84.91,1.31,12,0.03,-275.00,17854.00,44850,20240408,-47.94,22200,20241114,5.18,44850,-47.94,20240408,22200,5.18,20241114,44850,-47.94,20240408,22200,5.18,20241114,1.16,N,240810,500,245 억,,12232328,N,N,1204,N,00,N
20241127,161105,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23700,-550,5,-2.27,3025856700,127425,112.34,24100,24100,23500,31500,17000,24250,23746.23,24.88,0,-4001,24816,24532,24166,23882,23516,24675,24025,245,7250,500,17940,50,1,49083901,11633,-86.18,1.33,12,0.26,-275.00,17854.00,44850,20240408,-47.16,22200,20241114,6.76,44850,-47.16,20240408,22200,6.76,20241114,44850,-47.16,20240408,22200,6.76,20241114,1.18,N,240810,500,245 억,,12214010,N,N,1204,N,00,N
20241127,151128,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23600,-650,5,-2.68,2798288450,117818,103.87,24100,24100,23500,31500,17000,24250,23750.86,24.88,0,-5592,24816,24532,24166,23882,23516,24675,24025,245,7250,500,17940,50,1,49083901,11584,-85.82,1.32,12,0.24,-275.00,17854.00,44850,20240408,-47.38,22200,20241114,6.31,44850,-47.38,20240408,22200,6.31,20241114,44850,-47.38,20240408,22200,6.31,20241114,1.18,N,240810,500,245 억,,12214010,N,N,5144,N,00,N
20241127,141124,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23800,-450,5,-1.86,2415260250,101674,89.64,24100,24100,23500,31500,17000,24250,23754.85,24.88,0,-5499,24816,24532,24166,23882,23516,24675,24025,245,7250,500,17940,50,1,49083901,11682,-86.55,1.33,12,0.21,-275.00,17854.00,44850,20240408,-46.93,22200,20241114,7.21,44850,-46.93,20240408,22200,7.21,20241114,44850,-46.93,20240408,22200,7.21,20241114,1.18,N,240810,500,245 억,,12214010,N,N,5144,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 161118 55 30.00 KSQ150 기계.장비 N N N Y 40 N 23300 -400 5 -1.69 2230923800 95546 74.82 23400 23650 23100 30800 16600 23700 23349.37 24.92 0 -7150 24366 24032 23766 23432 23166 23900 23300 245 7100 500 17530 50 1 49083901 11437 -84.73 1.31 12 0.19 -275.00 17854.00 44850 20240408 -48.05 22200 20241114 4.95 44850 -48.05 20240408 22200 4.95 20241114 44850 -48.05 20240408 22200 4.95 20241114 1.16 N 240810 500 245 억 12232328 N N 562 N 00 N
3 20241128 151139 55 30.00 KSQ150 기계.장비 N N N Y 40 N 23400 -300 5 -1.27 2098368400 89876 70.38 23400 23650 23100 30800 16600 23700 23347.34 24.92 0 -6161 24366 24032 23766 23432 23166 23900 23300 245 7100 500 17530 50 1 49083901 11486 -85.09 1.31 12 0.18 -275.00 17854.00 44850 20240408 -47.83 22200 20241114 5.41 44850 -47.83 20240408 22200 5.41 20241114 44850 -47.83 20240408 22200 5.41 20241114 1.16 N 240810 500 245 억 12232328 N N 1204 N 00 N
4 20241128 141136 55 30.00 KSQ150 기계.장비 N N N Y 40 N 23450 -250 5 -1.05 1837538650 78769 61.68 23400 23650 23100 30800 16600 23700 23328.15 24.92 0 -4991 24366 24032 23766 23432 23166 23900 23300 245 7100 500 17530 50 1 49083901 11510 -85.27 1.31 12 0.16 -275.00 17854.00 44850 20240408 -47.71 22200 20241114 5.63 44850 -47.71 20240408 22200 5.63 20241114 44850 -47.71 20240408 22200 5.63 20241114 1.16 N 240810 500 245 억 12232328 N N 1204 N 00 N
5 20241128 131136 55 30.00 KSQ150 기계.장비 N N N Y 40 N 23250 -450 5 -1.90 1492932950 64013 50.13 23400 23650 23100 30800 16600 23700 23322.29 24.92 0 -5924 24366 24032 23766 23432 23166 23900 23300 245 7100 500 17530 50 1 49083901 11412 -84.55 1.30 12 0.13 -275.00 17854.00 44850 20240408 -48.16 22200 20241114 4.73 44850 -48.16 20240408 22200 4.73 20241114 44850 -48.16 20240408 22200 4.73 20241114 1.16 N 240810 500 245 억 12232328 N N 1204 N 00 N
6 20241128 121136 55 30.00 KSQ150 기계.장비 N N N Y 40 N 23250 -450 5 -1.90 1183815150 50702 39.70 23400 23650 23100 30800 16600 23700 23348.43 24.92 0 -8679 24366 24032 23766 23432 23166 23900 23300 245 7100 500 17530 50 1 49083901 11412 -84.55 1.30 12 0.10 -275.00 17854.00 44850 20240408 -48.16 22200 20241114 4.73 44850 -48.16 20240408 22200 4.73 20241114 44850 -48.16 20240408 22200 4.73 20241114 1.16 N 240810 500 245 억 12232328 N N 1204 N 00 N
7 20241128 111140 55 30.00 KSQ150 기계.장비 N N N Y 40 N 23350 -350 5 -1.48 951894050 40729 31.89 23400 23650 23100 30800 16600 23700 23371.33 24.92 0 -8696 24366 24032 23766 23432 23166 23900 23300 245 7100 500 17530 50 1 49083901 11461 -84.91 1.31 12 0.08 -275.00 17854.00 44850 20240408 -47.94 22200 20241114 5.18 44850 -47.94 20240408 22200 5.18 20241114 44850 -47.94 20240408 22200 5.18 20241114 1.16 N 240810 500 245 억 12232328 N N 1204 N 00 N
8 20241128 101137 55 30.00 KSQ150 기계.장비 N N N Y 40 N 23450 -250 5 -1.05 667160050 28533 22.34 23400 23650 23100 30800 16600 23700 23381.95 24.92 0 -4704 24366 24032 23766 23432 23166 23900 23300 245 7100 500 17530 50 1 49083901 11510 -85.27 1.31 12 0.06 -275.00 17854.00 44850 20240408 -47.71 22200 20241114 5.63 44850 -47.71 20240408 22200 5.63 20241114 44850 -47.71 20240408 22200 5.63 20241114 1.16 N 240810 500 245 억 12232328 N N 1204 N 00 N
9 20241128 091133 55 30.00 KSQ150 기계.장비 N N N Y 40 N 23350 -350 5 -1.48 297696850 12778 10.01 23400 23600 23100 30800 16600 23700 23297.33 24.92 0 -1027 24366 24032 23766 23432 23166 23900 23300 245 7100 500 17530 50 1 49083901 11461 -84.91 1.31 12 0.03 -275.00 17854.00 44850 20240408 -47.94 22200 20241114 5.18 44850 -47.94 20240408 22200 5.18 20241114 44850 -47.94 20240408 22200 5.18 20241114 1.16 N 240810 500 245 억 12232328 N N 1204 N 00 N
10 20241127 161105 55 30.00 KSQ150 기계.장비 N N N Y 40 N 23700 -550 5 -2.27 3025856700 127425 112.34 24100 24100 23500 31500 17000 24250 23746.23 24.88 0 -4001 24816 24532 24166 23882 23516 24675 24025 245 7250 500 17940 50 1 49083901 11633 -86.18 1.33 12 0.26 -275.00 17854.00 44850 20240408 -47.16 22200 20241114 6.76 44850 -47.16 20240408 22200 6.76 20241114 44850 -47.16 20240408 22200 6.76 20241114 1.18 N 240810 500 245 억 12214010 N N 1204 N 00 N
11 20241127 151128 55 30.00 KSQ150 기계.장비 N N N Y 40 N 23600 -650 5 -2.68 2798288450 117818 103.87 24100 24100 23500 31500 17000 24250 23750.86 24.88 0 -5592 24816 24532 24166 23882 23516 24675 24025 245 7250 500 17940 50 1 49083901 11584 -85.82 1.32 12 0.24 -275.00 17854.00 44850 20240408 -47.38 22200 20241114 6.31 44850 -47.38 20240408 22200 6.31 20241114 44850 -47.38 20240408 22200 6.31 20241114 1.18 N 240810 500 245 억 12214010 N N 5144 N 00 N
12 20241127 141124 55 30.00 KSQ150 기계.장비 N N N Y 40 N 23800 -450 5 -1.86 2415260250 101674 89.64 24100 24100 23500 31500 17000 24250 23754.85 24.88 0 -5499 24816 24532 24166 23882 23516 24675 24025 245 7250 500 17940 50 1 49083901 11682 -86.55 1.33 12 0.21 -275.00 17854.00 44850 20240408 -46.93 22200 20241114 7.21 44850 -46.93 20240408 22200 7.21 20241114 44850 -46.93 20240408 22200 7.21 20241114 1.18 N 240810 500 245 억 12214010 N N 5144 N 00 N