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
319660/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
20241128,161243,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,17200,-50,5,-0.29,1347934490,78278,51.59,17420,17420,17090,22400,12080,17250,17219.84,27.16,0,-4070,18436,17842,17486,16892,16536,17665,16715,146,5150,500,12420,10,1,28966714,4982,9.49,1.27,12,0.27,1813.00,13552.00,39100,20240711,-56.01,17090,20241128,0.64,39100,-56.01,20240711,17090,0.64,20241128,39100,-56.01,20240711,17090,0.64,20241128,1.29,N,319660,500,146 억,,7868149,N,N,462,N,00,N
20241128,151308,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,17170,-80,5,-0.46,1259433160,73135,48.20,17420,17420,17090,22400,12080,17250,17220.66,27.16,0,-5873,18436,17842,17486,16892,16536,17665,16715,146,5150,500,12420,10,1,28966714,4974,9.47,1.27,12,0.25,1813.00,13552.00,39100,20240711,-56.09,17090,20241128,0.47,39100,-56.09,20240711,17090,0.47,20241128,39100,-56.09,20240711,17090,0.47,20241128,1.29,N,319660,500,146 억,,7868149,N,N,489,N,00,N
20241128,141304,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,17240,-10,5,-0.06,1043171080,60567,39.92,17420,17420,17090,22400,12080,17250,17223.42,27.16,0,-11534,18436,17842,17486,16892,16536,17665,16715,146,5150,500,12420,10,1,28966714,4994,9.51,1.27,12,0.21,1813.00,13552.00,39100,20240711,-55.91,17090,20241128,0.88,39100,-55.91,20240711,17090,0.88,20241128,39100,-55.91,20240711,17090,0.88,20241128,1.29,N,319660,500,146 억,,7868149,N,N,489,N,00,N
20241128,131303,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,17180,-70,5,-0.41,862258340,50048,32.99,17420,17420,17090,22400,12080,17250,17228.63,27.16,0,-13217,18436,17842,17486,16892,16536,17665,16715,146,5150,500,12420,10,1,28966714,4976,9.48,1.27,12,0.17,1813.00,13552.00,39100,20240711,-56.06,17090,20241128,0.53,39100,-56.06,20240711,17090,0.53,20241128,39100,-56.06,20240711,17090,0.53,20241128,1.29,N,319660,500,146 억,,7868149,N,N,489,N,00,N
20241128,121301,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,17250,0,3,0.00,730713810,42411,27.95,17420,17420,17090,22400,12080,17250,17229.35,27.16,0,-11501,18436,17842,17486,16892,16536,17665,16715,146,5150,500,12420,10,1,28966714,4997,9.51,1.27,12,0.15,1813.00,13552.00,39100,20240711,-55.88,17090,20241128,0.94,39100,-55.88,20240711,17090,0.94,20241128,39100,-55.88,20240711,17090,0.94,20241128,1.29,N,319660,500,146 억,,7868149,N,N,489,N,00,N
20241128,111304,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,17200,-50,5,-0.29,581785840,33760,22.25,17420,17420,17090,22400,12080,17250,17232.99,27.16,0,-9825,18436,17842,17486,16892,16536,17665,16715,146,5150,500,12420,10,1,28966714,4982,9.49,1.27,12,0.12,1813.00,13552.00,39100,20240711,-56.01,17090,20241128,0.64,39100,-56.01,20240711,17090,0.64,20241128,39100,-56.01,20240711,17090,0.64,20241128,1.29,N,319660,500,146 억,,7868149,N,N,489,N,00,N
20241128,101303,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,17320,70,2,0.41,420275680,24383,16.07,17420,17420,17090,22400,12080,17250,17236.42,27.16,0,-5757,18436,17842,17486,16892,16536,17665,16715,146,5150,500,12420,10,1,28966714,5017,9.55,1.28,12,0.08,1813.00,13552.00,39100,20240711,-55.70,17090,20241128,1.35,39100,-55.70,20240711,17090,1.35,20241128,39100,-55.70,20240711,17090,1.35,20241128,1.29,N,319660,500,146 억,,7868149,N,N,489,N,00,N
20241128,091301,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,17130,-120,5,-0.70,132131630,7666,5.05,17420,17420,17100,22400,12080,17250,17236.06,27.16,0,-4804,18436,17842,17486,16892,16536,17665,16715,146,5150,500,12420,10,1,28966714,4962,9.45,1.26,12,0.03,1813.00,13552.00,39100,20240711,-56.19,17100,20241128,0.18,39100,-56.19,20240711,17100,0.18,20241128,39100,-56.19,20240711,17100,0.18,20241128,1.29,N,319660,500,146 억,,7868149,N,N,489,N,00,N
20241127,161228,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,17250,-750,5,-4.17,2628007880,151299,135.39,18080,18080,17130,23400,12600,18000,17369.63,27.15,0,-6881,18406,18202,18006,17802,17606,18105,17705,146,5400,500,12960,10,1,28966714,4997,9.51,1.27,12,0.52,1813.00,13552.00,39100,20240711,-55.88,17130,20241127,0.70,39100,-55.88,20240711,17130,0.70,20241127,39100,-55.88,20240711,17130,0.70,20241127,1.30,N,319660,500,146 억,,7863584,N,N,489,N,00,N
20241127,151254,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,17180,-820,5,-4.56,2448554630,140870,126.06,18080,18080,17130,23400,12600,18000,17381.58,27.15,0,-10995,18406,18202,18006,17802,17606,18105,17705,146,5400,500,12960,10,1,28966714,4976,9.48,1.27,12,0.49,1813.00,13552.00,39100,20240711,-56.06,17130,20241127,0.29,39100,-56.06,20240711,17130,0.29,20241127,39100,-56.06,20240711,17130,0.29,20241127,1.30,N,319660,500,146 억,,7863584,N,N,1736,N,00,N
20241127,141248,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17280,-720,5,-4.00,1628205990,93251,83.45,18080,18080,17250,23400,12600,18000,17460.36,27.15,0,-15586,18406,18202,18006,17802,17606,18105,17705,146,5400,500,12960,10,1,28966714,5005,9.53,1.28,12,0.32,1813.00,13552.00,39100,20240711,-55.81,17180,20241115,0.58,39100,-55.81,20240711,17180,0.58,20241115,39100,-55.81,20240711,17180,0.58,20241115,1.30,N,319660,500,146 억,,7863584,N,N,1736,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 161243 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 17200 -50 5 -0.29 1347934490 78278 51.59 17420 17420 17090 22400 12080 17250 17219.84 27.16 0 -4070 18436 17842 17486 16892 16536 17665 16715 146 5150 500 12420 10 1 28966714 4982 9.49 1.27 12 0.27 1813.00 13552.00 39100 20240711 -56.01 17090 20241128 0.64 39100 -56.01 20240711 17090 0.64 20241128 39100 -56.01 20240711 17090 0.64 20241128 1.29 N 319660 500 146 억 7868149 N N 462 N 00 N
3 20241128 151308 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 17170 -80 5 -0.46 1259433160 73135 48.20 17420 17420 17090 22400 12080 17250 17220.66 27.16 0 -5873 18436 17842 17486 16892 16536 17665 16715 146 5150 500 12420 10 1 28966714 4974 9.47 1.27 12 0.25 1813.00 13552.00 39100 20240711 -56.09 17090 20241128 0.47 39100 -56.09 20240711 17090 0.47 20241128 39100 -56.09 20240711 17090 0.47 20241128 1.29 N 319660 500 146 억 7868149 N N 489 N 00 N
4 20241128 141304 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 17240 -10 5 -0.06 1043171080 60567 39.92 17420 17420 17090 22400 12080 17250 17223.42 27.16 0 -11534 18436 17842 17486 16892 16536 17665 16715 146 5150 500 12420 10 1 28966714 4994 9.51 1.27 12 0.21 1813.00 13552.00 39100 20240711 -55.91 17090 20241128 0.88 39100 -55.91 20240711 17090 0.88 20241128 39100 -55.91 20240711 17090 0.88 20241128 1.29 N 319660 500 146 억 7868149 N N 489 N 00 N
5 20241128 131303 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 17180 -70 5 -0.41 862258340 50048 32.99 17420 17420 17090 22400 12080 17250 17228.63 27.16 0 -13217 18436 17842 17486 16892 16536 17665 16715 146 5150 500 12420 10 1 28966714 4976 9.48 1.27 12 0.17 1813.00 13552.00 39100 20240711 -56.06 17090 20241128 0.53 39100 -56.06 20240711 17090 0.53 20241128 39100 -56.06 20240711 17090 0.53 20241128 1.29 N 319660 500 146 억 7868149 N N 489 N 00 N
6 20241128 121301 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 17250 0 3 0.00 730713810 42411 27.95 17420 17420 17090 22400 12080 17250 17229.35 27.16 0 -11501 18436 17842 17486 16892 16536 17665 16715 146 5150 500 12420 10 1 28966714 4997 9.51 1.27 12 0.15 1813.00 13552.00 39100 20240711 -55.88 17090 20241128 0.94 39100 -55.88 20240711 17090 0.94 20241128 39100 -55.88 20240711 17090 0.94 20241128 1.29 N 319660 500 146 억 7868149 N N 489 N 00 N
7 20241128 111304 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 17200 -50 5 -0.29 581785840 33760 22.25 17420 17420 17090 22400 12080 17250 17232.99 27.16 0 -9825 18436 17842 17486 16892 16536 17665 16715 146 5150 500 12420 10 1 28966714 4982 9.49 1.27 12 0.12 1813.00 13552.00 39100 20240711 -56.01 17090 20241128 0.64 39100 -56.01 20240711 17090 0.64 20241128 39100 -56.01 20240711 17090 0.64 20241128 1.29 N 319660 500 146 억 7868149 N N 489 N 00 N
8 20241128 101303 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 17320 70 2 0.41 420275680 24383 16.07 17420 17420 17090 22400 12080 17250 17236.42 27.16 0 -5757 18436 17842 17486 16892 16536 17665 16715 146 5150 500 12420 10 1 28966714 5017 9.55 1.28 12 0.08 1813.00 13552.00 39100 20240711 -55.70 17090 20241128 1.35 39100 -55.70 20240711 17090 1.35 20241128 39100 -55.70 20240711 17090 1.35 20241128 1.29 N 319660 500 146 억 7868149 N N 489 N 00 N
9 20241128 091301 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 17130 -120 5 -0.70 132131630 7666 5.05 17420 17420 17100 22400 12080 17250 17236.06 27.16 0 -4804 18436 17842 17486 16892 16536 17665 16715 146 5150 500 12420 10 1 28966714 4962 9.45 1.26 12 0.03 1813.00 13552.00 39100 20240711 -56.19 17100 20241128 0.18 39100 -56.19 20240711 17100 0.18 20241128 39100 -56.19 20240711 17100 0.18 20241128 1.29 N 319660 500 146 억 7868149 N N 489 N 00 N
10 20241127 161228 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 17250 -750 5 -4.17 2628007880 151299 135.39 18080 18080 17130 23400 12600 18000 17369.63 27.15 0 -6881 18406 18202 18006 17802 17606 18105 17705 146 5400 500 12960 10 1 28966714 4997 9.51 1.27 12 0.52 1813.00 13552.00 39100 20240711 -55.88 17130 20241127 0.70 39100 -55.88 20240711 17130 0.70 20241127 39100 -55.88 20240711 17130 0.70 20241127 1.30 N 319660 500 146 억 7863584 N N 489 N 00 N
11 20241127 151254 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 17180 -820 5 -4.56 2448554630 140870 126.06 18080 18080 17130 23400 12600 18000 17381.58 27.15 0 -10995 18406 18202 18006 17802 17606 18105 17705 146 5400 500 12960 10 1 28966714 4976 9.48 1.27 12 0.49 1813.00 13552.00 39100 20240711 -56.06 17130 20241127 0.29 39100 -56.06 20240711 17130 0.29 20241127 39100 -56.06 20240711 17130 0.29 20241127 1.30 N 319660 500 146 억 7863584 N N 1736 N 00 N
12 20241127 141248 55 40.00 KSQ150 기계.장비 N N N Y 40 N 17280 -720 5 -4.00 1628205990 93251 83.45 18080 18080 17250 23400 12600 18000 17460.36 27.15 0 -15586 18406 18202 18006 17802 17606 18105 17705 146 5400 500 12960 10 1 28966714 5005 9.53 1.28 12 0.32 1813.00 13552.00 39100 20240711 -55.81 17180 20241115 0.58 39100 -55.81 20240711 17180 0.58 20241115 39100 -55.81 20240711 17180 0.58 20241115 1.30 N 319660 500 146 억 7863584 N N 1736 N 00 N