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
420770/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
20241128,161403,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,26100,1200,2,4.82,1899380850,75106,34.24,24850,26100,24450,32350,17450,24900,25289.16,1.19,0,8266,27600,26250,25050,23700,22500,25650,23100,25,7450,200,17920,50,1,12675758,3308,9.50,1.56,12,0.59,2746.00,16773.00,83800,20240124,-68.85,23850,20241127,9.43,83800,-68.85,20240124,23850,9.43,20241127,83800,-68.85,20240124,23850,9.43,20241127,1.59,N,420770,200,25 억,,151163,N,N,78,N,00,N
20241128,151431,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,26000,1100,2,4.42,1752062050,69456,31.67,24850,26100,24450,32350,17450,24900,25225.50,1.19,0,8874,27600,26250,25050,23700,22500,25650,23100,25,7450,200,17920,50,1,12675758,3296,9.47,1.55,12,0.55,2746.00,16773.00,83800,20240124,-68.97,23850,20241127,9.01,83800,-68.97,20240124,23850,9.01,20241127,83800,-68.97,20240124,23850,9.01,20241127,1.59,N,420770,200,25 억,,151163,N,N,108,N,00,N
20241128,141430,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,25200,300,2,1.20,973834300,39051,17.81,24850,25400,24450,32350,17450,24900,24937.50,1.19,0,4562,27600,26250,25050,23700,22500,25650,23100,25,7450,200,17920,50,1,12675758,3194,9.18,1.50,12,0.31,2746.00,16773.00,83800,20240124,-69.93,23850,20241127,5.66,83800,-69.93,20240124,23850,5.66,20241127,83800,-69.93,20240124,23850,5.66,20241127,1.59,N,420770,200,25 억,,151163,N,N,108,N,00,N
20241128,131426,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,25000,100,2,0.40,646686950,26065,11.88,24850,25050,24450,32350,17450,24900,24810.55,1.19,0,2809,27600,26250,25050,23700,22500,25650,23100,25,7450,200,17920,50,1,12675758,3169,9.10,1.49,12,0.21,2746.00,16773.00,83800,20240124,-70.17,23850,20241127,4.82,83800,-70.17,20240124,23850,4.82,20241127,83800,-70.17,20240124,23850,4.82,20241127,1.59,N,420770,200,25 억,,151163,N,N,108,N,00,N
20241128,121425,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,24850,-50,5,-0.20,508601350,20491,9.34,24850,25050,24450,32350,17450,24900,24820.72,1.19,0,1386,27600,26250,25050,23700,22500,25650,23100,25,7450,200,17920,50,1,12675758,3150,9.05,1.48,12,0.16,2746.00,16773.00,83800,20240124,-70.35,23850,20241127,4.19,83800,-70.35,20240124,23850,4.19,20241127,83800,-70.35,20240124,23850,4.19,20241127,1.59,N,420770,200,25 억,,151163,N,N,108,N,00,N
20241128,111428,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,24700,-200,5,-0.80,424221900,17084,7.79,24850,25050,24450,32350,17450,24900,24831.53,1.19,0,-390,27600,26250,25050,23700,22500,25650,23100,25,7450,200,17920,50,1,12675758,3131,8.99,1.47,12,0.13,2746.00,16773.00,83800,20240124,-70.53,23850,20241127,3.56,83800,-70.53,20240124,23850,3.56,20241127,83800,-70.53,20240124,23850,3.56,20241127,1.59,N,420770,200,25 억,,151163,N,N,108,N,00,N
20241128,101425,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,25000,100,2,0.40,321992400,12964,5.91,24850,25050,24450,32350,17450,24900,24837.43,1.19,0,-34,27600,26250,25050,23700,22500,25650,23100,25,7450,200,17920,50,1,12675758,3169,9.10,1.49,12,0.10,2746.00,16773.00,83800,20240124,-70.17,23850,20241127,4.82,83800,-70.17,20240124,23850,4.82,20241127,83800,-70.17,20240124,23850,4.82,20241127,1.59,N,420770,200,25 억,,151163,N,N,108,N,00,N
20241128,091424,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,24800,-100,5,-0.40,126877950,5130,2.34,24850,24950,24450,32350,17450,24900,24732.54,1.19,0,-427,27600,26250,25050,23700,22500,25650,23100,25,7450,200,17920,50,1,12675758,3144,9.03,1.48,12,0.04,2746.00,16773.00,83800,20240124,-70.41,23850,20241127,3.98,83800,-70.41,20240124,23850,3.98,20241127,83800,-70.41,20240124,23850,3.98,20241127,1.59,N,420770,200,25 억,,151163,N,N,108,N,00,N
20241127,161348,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,24900,-1700,5,-6.39,5421482800,218902,242.75,26400,26400,23850,34550,18650,26600,24766.31,1.25,0,-6258,27500,27050,26500,26050,25500,27275,26275,25,7950,200,19150,50,1,12675758,3156,9.07,1.48,12,1.73,2746.00,16773.00,83800,20240124,-70.29,23850,20241127,4.40,83800,-70.29,20240124,23850,4.40,20241127,83800,-70.29,20240124,23850,4.40,20241127,1.54,N,420770,200,25 억,,158236,N,N,108,N,00,N
20241127,151415,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,24700,-1900,5,-7.14,5351579650,216083,239.62,26400,26400,23850,34550,18650,26600,24765.99,1.25,0,-6566,27500,27050,26500,26050,25500,27275,26275,25,7950,200,19150,50,1,12675758,3131,8.99,1.47,12,1.70,2746.00,16773.00,83800,20240124,-70.53,23850,20241127,3.56,83800,-70.53,20240124,23850,3.56,20241127,83800,-70.53,20240124,23850,3.56,20241127,1.54,N,420770,200,25 억,,158236,N,N,420,N,00,N
20241127,141409,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,24600,-2000,5,-7.52,5078842500,204982,227.31,26400,26400,23850,34550,18650,26600,24776.68,1.25,0,-8388,27500,27050,26500,26050,25500,27275,26275,25,7950,200,19150,50,1,12675758,3118,8.96,1.47,12,1.62,2746.00,16773.00,83800,20240124,-70.64,23850,20241127,3.14,83800,-70.64,20240124,23850,3.14,20241127,83800,-70.64,20240124,23850,3.14,20241127,1.54,N,420770,200,25 억,,158236,N,N,420,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 161403 55 40.00 KSQ150 기계.장비 N N N Y 40 N 26100 1200 2 4.82 1899380850 75106 34.24 24850 26100 24450 32350 17450 24900 25289.16 1.19 0 8266 27600 26250 25050 23700 22500 25650 23100 25 7450 200 17920 50 1 12675758 3308 9.50 1.56 12 0.59 2746.00 16773.00 83800 20240124 -68.85 23850 20241127 9.43 83800 -68.85 20240124 23850 9.43 20241127 83800 -68.85 20240124 23850 9.43 20241127 1.59 N 420770 200 25 억 151163 N N 78 N 00 N
3 20241128 151431 55 40.00 KSQ150 기계.장비 N N N Y 40 N 26000 1100 2 4.42 1752062050 69456 31.67 24850 26100 24450 32350 17450 24900 25225.50 1.19 0 8874 27600 26250 25050 23700 22500 25650 23100 25 7450 200 17920 50 1 12675758 3296 9.47 1.55 12 0.55 2746.00 16773.00 83800 20240124 -68.97 23850 20241127 9.01 83800 -68.97 20240124 23850 9.01 20241127 83800 -68.97 20240124 23850 9.01 20241127 1.59 N 420770 200 25 억 151163 N N 108 N 00 N
4 20241128 141430 55 40.00 KSQ150 기계.장비 N N N Y 40 N 25200 300 2 1.20 973834300 39051 17.81 24850 25400 24450 32350 17450 24900 24937.50 1.19 0 4562 27600 26250 25050 23700 22500 25650 23100 25 7450 200 17920 50 1 12675758 3194 9.18 1.50 12 0.31 2746.00 16773.00 83800 20240124 -69.93 23850 20241127 5.66 83800 -69.93 20240124 23850 5.66 20241127 83800 -69.93 20240124 23850 5.66 20241127 1.59 N 420770 200 25 억 151163 N N 108 N 00 N
5 20241128 131426 55 40.00 KSQ150 기계.장비 N N N Y 40 N 25000 100 2 0.40 646686950 26065 11.88 24850 25050 24450 32350 17450 24900 24810.55 1.19 0 2809 27600 26250 25050 23700 22500 25650 23100 25 7450 200 17920 50 1 12675758 3169 9.10 1.49 12 0.21 2746.00 16773.00 83800 20240124 -70.17 23850 20241127 4.82 83800 -70.17 20240124 23850 4.82 20241127 83800 -70.17 20240124 23850 4.82 20241127 1.59 N 420770 200 25 억 151163 N N 108 N 00 N
6 20241128 121425 55 40.00 KSQ150 기계.장비 N N N Y 40 N 24850 -50 5 -0.20 508601350 20491 9.34 24850 25050 24450 32350 17450 24900 24820.72 1.19 0 1386 27600 26250 25050 23700 22500 25650 23100 25 7450 200 17920 50 1 12675758 3150 9.05 1.48 12 0.16 2746.00 16773.00 83800 20240124 -70.35 23850 20241127 4.19 83800 -70.35 20240124 23850 4.19 20241127 83800 -70.35 20240124 23850 4.19 20241127 1.59 N 420770 200 25 억 151163 N N 108 N 00 N
7 20241128 111428 55 40.00 KSQ150 기계.장비 N N N Y 40 N 24700 -200 5 -0.80 424221900 17084 7.79 24850 25050 24450 32350 17450 24900 24831.53 1.19 0 -390 27600 26250 25050 23700 22500 25650 23100 25 7450 200 17920 50 1 12675758 3131 8.99 1.47 12 0.13 2746.00 16773.00 83800 20240124 -70.53 23850 20241127 3.56 83800 -70.53 20240124 23850 3.56 20241127 83800 -70.53 20240124 23850 3.56 20241127 1.59 N 420770 200 25 억 151163 N N 108 N 00 N
8 20241128 101425 55 40.00 KSQ150 기계.장비 N N N Y 40 N 25000 100 2 0.40 321992400 12964 5.91 24850 25050 24450 32350 17450 24900 24837.43 1.19 0 -34 27600 26250 25050 23700 22500 25650 23100 25 7450 200 17920 50 1 12675758 3169 9.10 1.49 12 0.10 2746.00 16773.00 83800 20240124 -70.17 23850 20241127 4.82 83800 -70.17 20240124 23850 4.82 20241127 83800 -70.17 20240124 23850 4.82 20241127 1.59 N 420770 200 25 억 151163 N N 108 N 00 N
9 20241128 091424 55 40.00 KSQ150 기계.장비 N N N Y 40 N 24800 -100 5 -0.40 126877950 5130 2.34 24850 24950 24450 32350 17450 24900 24732.54 1.19 0 -427 27600 26250 25050 23700 22500 25650 23100 25 7450 200 17920 50 1 12675758 3144 9.03 1.48 12 0.04 2746.00 16773.00 83800 20240124 -70.41 23850 20241127 3.98 83800 -70.41 20240124 23850 3.98 20241127 83800 -70.41 20240124 23850 3.98 20241127 1.59 N 420770 200 25 억 151163 N N 108 N 00 N
10 20241127 161348 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 24900 -1700 5 -6.39 5421482800 218902 242.75 26400 26400 23850 34550 18650 26600 24766.31 1.25 0 -6258 27500 27050 26500 26050 25500 27275 26275 25 7950 200 19150 50 1 12675758 3156 9.07 1.48 12 1.73 2746.00 16773.00 83800 20240124 -70.29 23850 20241127 4.40 83800 -70.29 20240124 23850 4.40 20241127 83800 -70.29 20240124 23850 4.40 20241127 1.54 N 420770 200 25 억 158236 N N 108 N 00 N
11 20241127 151415 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 24700 -1900 5 -7.14 5351579650 216083 239.62 26400 26400 23850 34550 18650 26600 24765.99 1.25 0 -6566 27500 27050 26500 26050 25500 27275 26275 25 7950 200 19150 50 1 12675758 3131 8.99 1.47 12 1.70 2746.00 16773.00 83800 20240124 -70.53 23850 20241127 3.56 83800 -70.53 20240124 23850 3.56 20241127 83800 -70.53 20240124 23850 3.56 20241127 1.54 N 420770 200 25 억 158236 N N 420 N 00 N
12 20241127 141409 55 40.00 KSQ150 신저가 기계.장비 N N N Y 40 N 24600 -2000 5 -7.52 5078842500 204982 227.31 26400 26400 23850 34550 18650 26600 24776.68 1.25 0 -8388 27500 27050 26500 26050 25500 27275 26275 25 7950 200 19150 50 1 12675758 3118 8.96 1.47 12 1.62 2746.00 16773.00 83800 20240124 -70.64 23850 20241127 3.14 83800 -70.64 20240124 23850 3.14 20241127 83800 -70.64 20240124 23850 3.14 20241127 1.54 N 420770 200 25 억 158236 N N 420 N 00 N