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
348210/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
20241128,161306,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,55000,-600,5,-1.08,1337572800,24088,61.28,56100,56700,54900,72200,39000,55600,55531.71,15.25,0,-2068,58933,57266,56233,54566,53533,56750,54050,52,16600,500,41140,100,1,10437250,5740,17.97,4.28,12,0.23,3060.00,12856.00,78800,20240125,-30.20,40350,20240909,36.31,78800,-30.20,20240125,40350,36.31,20240909,78800,-30.20,20240125,40350,36.31,20240909,2.64,N,348210,500,52 억,,1591294,N,N,147,N,00,N
20241128,151332,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,55100,-500,5,-0.90,1256653300,22619,57.55,56100,56700,54900,72200,39000,55600,55557.42,15.25,0,-1418,58933,57266,56233,54566,53533,56750,54050,52,16600,500,41140,100,1,10437250,5751,18.01,4.29,12,0.22,3060.00,12856.00,78800,20240125,-30.08,40350,20240909,36.56,78800,-30.08,20240125,40350,36.56,20240909,78800,-30.08,20240125,40350,36.56,20240909,2.64,N,348210,500,52 억,,1591294,N,N,189,N,00,N
20241128,141329,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,55300,-300,5,-0.54,1047057300,18832,47.91,56100,56700,54900,72200,39000,55600,55599.90,15.25,0,-1656,58933,57266,56233,54566,53533,56750,54050,52,16600,500,41140,100,1,10437250,5772,18.07,4.30,12,0.18,3060.00,12856.00,78800,20240125,-29.82,40350,20240909,37.05,78800,-29.82,20240125,40350,37.05,20240909,78800,-29.82,20240125,40350,37.05,20240909,2.64,N,348210,500,52 억,,1591294,N,N,189,N,00,N
20241128,131327,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,55300,-300,5,-0.54,913904300,16423,41.78,56100,56700,54900,72200,39000,55600,55647.83,15.25,0,-1824,58933,57266,56233,54566,53533,56750,54050,52,16600,500,41140,100,1,10437250,5772,18.07,4.30,12,0.16,3060.00,12856.00,78800,20240125,-29.82,40350,20240909,37.05,78800,-29.82,20240125,40350,37.05,20240909,78800,-29.82,20240125,40350,37.05,20240909,2.64,N,348210,500,52 억,,1591294,N,N,189,N,00,N
20241128,121325,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,55000,-600,5,-1.08,636471800,11411,29.03,56100,56700,55000,72200,39000,55600,55777.04,15.25,0,-1706,58933,57266,56233,54566,53533,56750,54050,52,16600,500,41140,100,1,10437250,5740,17.97,4.28,12,0.11,3060.00,12856.00,78800,20240125,-30.20,40350,20240909,36.31,78800,-30.20,20240125,40350,36.31,20240909,78800,-30.20,20240125,40350,36.31,20240909,2.64,N,348210,500,52 억,,1591294,N,N,189,N,00,N
20241128,111329,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,55500,-100,5,-0.18,505833400,9045,23.01,56100,56700,55000,72200,39000,55600,55924.09,15.25,0,-1307,58933,57266,56233,54566,53533,56750,54050,52,16600,500,41140,100,1,10437250,5793,18.14,4.32,12,0.09,3060.00,12856.00,78800,20240125,-29.57,40350,20240909,37.55,78800,-29.57,20240125,40350,37.55,20240909,78800,-29.57,20240125,40350,37.55,20240909,2.64,N,348210,500,52 억,,1591294,N,N,189,N,00,N
20241128,101327,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,56400,800,2,1.44,365643700,6539,16.64,56100,56700,55000,72200,39000,55600,55917.37,15.25,0,-479,58933,57266,56233,54566,53533,56750,54050,52,16600,500,41140,100,1,10437250,5887,18.43,4.39,12,0.06,3060.00,12856.00,78800,20240125,-28.43,40350,20240909,39.78,78800,-28.43,20240125,40350,39.78,20240909,78800,-28.43,20240125,40350,39.78,20240909,2.64,N,348210,500,52 억,,1591294,N,N,189,N,00,N
20241128,091325,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,55400,-200,5,-0.36,100845800,1812,4.61,56100,56700,55000,72200,39000,55600,55654.42,15.25,0,-890,58933,57266,56233,54566,53533,56750,54050,52,16600,500,41140,100,1,10437250,5782,18.10,4.31,12,0.02,3060.00,12856.00,78800,20240125,-29.70,40350,20240909,37.30,78800,-29.70,20240125,40350,37.30,20240909,78800,-29.70,20240125,40350,37.30,20240909,2.64,N,348210,500,52 억,,1591294,N,N,189,N,00,N
20241127,161252,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,55600,-2300,5,-3.97,2194344800,39292,65.35,57800,57900,55200,75200,40600,57900,55847.11,15.36,0,-12532,60633,59266,57033,55666,53433,59950,56350,52,17300,500,42840,100,1,10437250,5803,18.17,4.32,12,0.38,3060.00,12856.00,78800,20240125,-29.44,40350,20240909,37.79,78800,-29.44,20240125,40350,37.79,20240909,78800,-29.44,20240125,40350,37.79,20240909,2.64,N,348210,500,52 억,,1603436,N,N,189,N,00,N
20241127,151318,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,55700,-2200,5,-3.80,2002387200,35842,59.61,57800,57900,55200,75200,40600,57900,55867.06,15.36,0,-11641,60633,59266,57033,55666,53433,59950,56350,52,17300,500,42840,100,1,10437250,5814,18.20,4.33,12,0.34,3060.00,12856.00,78800,20240125,-29.31,40350,20240909,38.04,78800,-29.31,20240125,40350,38.04,20240909,78800,-29.31,20240125,40350,38.04,20240909,2.64,N,348210,500,52 억,,1603436,N,N,587,N,00,N
20241127,141312,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,55400,-2500,5,-4.32,1534030000,27428,45.62,57800,57900,55200,75200,40600,57900,55929.34,15.36,0,-8096,60633,59266,57033,55666,53433,59950,56350,52,17300,500,42840,100,1,10437250,5782,18.10,4.31,12,0.26,3060.00,12856.00,78800,20240125,-29.70,40350,20240909,37.30,78800,-29.70,20240125,40350,37.30,20240909,78800,-29.70,20240125,40350,37.30,20240909,2.64,N,348210,500,52 억,,1603436,N,N,587,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 161306 55 40.00 KSQ150 기계.장비 N N N Y 40 N 55000 -600 5 -1.08 1337572800 24088 61.28 56100 56700 54900 72200 39000 55600 55531.71 15.25 0 -2068 58933 57266 56233 54566 53533 56750 54050 52 16600 500 41140 100 1 10437250 5740 17.97 4.28 12 0.23 3060.00 12856.00 78800 20240125 -30.20 40350 20240909 36.31 78800 -30.20 20240125 40350 36.31 20240909 78800 -30.20 20240125 40350 36.31 20240909 2.64 N 348210 500 52 억 1591294 N N 147 N 00 N
3 20241128 151332 55 40.00 KSQ150 기계.장비 N N N Y 40 N 55100 -500 5 -0.90 1256653300 22619 57.55 56100 56700 54900 72200 39000 55600 55557.42 15.25 0 -1418 58933 57266 56233 54566 53533 56750 54050 52 16600 500 41140 100 1 10437250 5751 18.01 4.29 12 0.22 3060.00 12856.00 78800 20240125 -30.08 40350 20240909 36.56 78800 -30.08 20240125 40350 36.56 20240909 78800 -30.08 20240125 40350 36.56 20240909 2.64 N 348210 500 52 억 1591294 N N 189 N 00 N
4 20241128 141329 55 40.00 KSQ150 기계.장비 N N N Y 40 N 55300 -300 5 -0.54 1047057300 18832 47.91 56100 56700 54900 72200 39000 55600 55599.90 15.25 0 -1656 58933 57266 56233 54566 53533 56750 54050 52 16600 500 41140 100 1 10437250 5772 18.07 4.30 12 0.18 3060.00 12856.00 78800 20240125 -29.82 40350 20240909 37.05 78800 -29.82 20240125 40350 37.05 20240909 78800 -29.82 20240125 40350 37.05 20240909 2.64 N 348210 500 52 억 1591294 N N 189 N 00 N
5 20241128 131327 55 40.00 KSQ150 기계.장비 N N N Y 40 N 55300 -300 5 -0.54 913904300 16423 41.78 56100 56700 54900 72200 39000 55600 55647.83 15.25 0 -1824 58933 57266 56233 54566 53533 56750 54050 52 16600 500 41140 100 1 10437250 5772 18.07 4.30 12 0.16 3060.00 12856.00 78800 20240125 -29.82 40350 20240909 37.05 78800 -29.82 20240125 40350 37.05 20240909 78800 -29.82 20240125 40350 37.05 20240909 2.64 N 348210 500 52 억 1591294 N N 189 N 00 N
6 20241128 121325 55 40.00 KSQ150 기계.장비 N N N Y 40 N 55000 -600 5 -1.08 636471800 11411 29.03 56100 56700 55000 72200 39000 55600 55777.04 15.25 0 -1706 58933 57266 56233 54566 53533 56750 54050 52 16600 500 41140 100 1 10437250 5740 17.97 4.28 12 0.11 3060.00 12856.00 78800 20240125 -30.20 40350 20240909 36.31 78800 -30.20 20240125 40350 36.31 20240909 78800 -30.20 20240125 40350 36.31 20240909 2.64 N 348210 500 52 억 1591294 N N 189 N 00 N
7 20241128 111329 55 40.00 KSQ150 기계.장비 N N N Y 40 N 55500 -100 5 -0.18 505833400 9045 23.01 56100 56700 55000 72200 39000 55600 55924.09 15.25 0 -1307 58933 57266 56233 54566 53533 56750 54050 52 16600 500 41140 100 1 10437250 5793 18.14 4.32 12 0.09 3060.00 12856.00 78800 20240125 -29.57 40350 20240909 37.55 78800 -29.57 20240125 40350 37.55 20240909 78800 -29.57 20240125 40350 37.55 20240909 2.64 N 348210 500 52 억 1591294 N N 189 N 00 N
8 20241128 101327 55 40.00 KSQ150 기계.장비 N N N Y 40 N 56400 800 2 1.44 365643700 6539 16.64 56100 56700 55000 72200 39000 55600 55917.37 15.25 0 -479 58933 57266 56233 54566 53533 56750 54050 52 16600 500 41140 100 1 10437250 5887 18.43 4.39 12 0.06 3060.00 12856.00 78800 20240125 -28.43 40350 20240909 39.78 78800 -28.43 20240125 40350 39.78 20240909 78800 -28.43 20240125 40350 39.78 20240909 2.64 N 348210 500 52 억 1591294 N N 189 N 00 N
9 20241128 091325 55 40.00 KSQ150 기계.장비 N N N Y 40 N 55400 -200 5 -0.36 100845800 1812 4.61 56100 56700 55000 72200 39000 55600 55654.42 15.25 0 -890 58933 57266 56233 54566 53533 56750 54050 52 16600 500 41140 100 1 10437250 5782 18.10 4.31 12 0.02 3060.00 12856.00 78800 20240125 -29.70 40350 20240909 37.30 78800 -29.70 20240125 40350 37.30 20240909 78800 -29.70 20240125 40350 37.30 20240909 2.64 N 348210 500 52 억 1591294 N N 189 N 00 N
10 20241127 161252 55 40.00 KSQ150 기계.장비 N N N Y 40 N 55600 -2300 5 -3.97 2194344800 39292 65.35 57800 57900 55200 75200 40600 57900 55847.11 15.36 0 -12532 60633 59266 57033 55666 53433 59950 56350 52 17300 500 42840 100 1 10437250 5803 18.17 4.32 12 0.38 3060.00 12856.00 78800 20240125 -29.44 40350 20240909 37.79 78800 -29.44 20240125 40350 37.79 20240909 78800 -29.44 20240125 40350 37.79 20240909 2.64 N 348210 500 52 억 1603436 N N 189 N 00 N
11 20241127 151318 55 40.00 KSQ150 기계.장비 N N N Y 40 N 55700 -2200 5 -3.80 2002387200 35842 59.61 57800 57900 55200 75200 40600 57900 55867.06 15.36 0 -11641 60633 59266 57033 55666 53433 59950 56350 52 17300 500 42840 100 1 10437250 5814 18.20 4.33 12 0.34 3060.00 12856.00 78800 20240125 -29.31 40350 20240909 38.04 78800 -29.31 20240125 40350 38.04 20240909 78800 -29.31 20240125 40350 38.04 20240909 2.64 N 348210 500 52 억 1603436 N N 587 N 00 N
12 20241127 141312 55 40.00 KSQ150 기계.장비 N N N Y 40 N 55400 -2500 5 -4.32 1534030000 27428 45.62 57800 57900 55200 75200 40600 57900 55929.34 15.36 0 -8096 60633 59266 57033 55666 53433 59950 56350 52 17300 500 42840 100 1 10437250 5782 18.10 4.31 12 0.26 3060.00 12856.00 78800 20240125 -29.70 40350 20240909 37.30 78800 -29.70 20240125 40350 37.30 20240909 78800 -29.70 20240125 40350 37.30 20240909 2.64 N 348210 500 52 억 1603436 N N 587 N 00 N