ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
399720/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
20241118,161139,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,34900,550,2,1.60,2623172850,74610,82.69,35150,35900,34450,44650,24050,34350,35160.52,3.20,0,450,36383,35366,34033,33016,31683,35875,33525,57,10300,500,24730,50,1,11488320,4009,63.22,6.47,12,0.65,552.00,5398.00,127900,20240328,-72.71,32700,20241115,6.73,127900,-72.71,20240328,32700,6.73,20241115,127900,-72.71,20240328,32700,6.73,20241115,3.48,N,399720,500,57 억,,367247,N,N,157,N,00,N
20241118,151155,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,34900,550,2,1.60,2513367200,71462,79.20,35150,35900,34450,44650,24050,34350,35172.81,3.20,0,-181,36383,35366,34033,33016,31683,35875,33525,57,10300,500,24730,50,1,11488320,4009,63.22,6.47,12,0.62,552.00,5398.00,127900,20240328,-72.71,32700,20241115,6.73,127900,-72.71,20240328,32700,6.73,20241115,127900,-72.71,20240328,32700,6.73,20241115,3.48,N,399720,500,57 억,,367247,N,N,60,N,00,N
20241118,141156,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,34850,500,2,1.46,2396946800,68124,75.50,35150,35900,34450,44650,24050,34350,35187.33,3.20,0,-662,36383,35366,34033,33016,31683,35875,33525,57,10300,500,24730,50,1,11488320,4004,63.13,6.46,12,0.59,552.00,5398.00,127900,20240328,-72.75,32700,20241115,6.57,127900,-72.75,20240328,32700,6.57,20241115,127900,-72.75,20240328,32700,6.57,20241115,3.48,N,399720,500,57 억,,367247,N,N,60,N,00,N
20241118,131146,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,35000,650,2,1.89,2165630400,61502,68.16,35150,35900,34450,44650,24050,34350,35214.96,3.20,0,-870,36383,35366,34033,33016,31683,35875,33525,57,10300,500,24730,50,1,11488320,4021,63.41,6.48,12,0.54,552.00,5398.00,127900,20240328,-72.63,32700,20241115,7.03,127900,-72.63,20240328,32700,7.03,20241115,127900,-72.63,20240328,32700,7.03,20241115,3.48,N,399720,500,57 억,,367247,N,N,60,N,00,N
20241118,121153,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,35000,650,2,1.89,1948660300,55286,61.27,35150,35900,34450,44650,24050,34350,35249.91,3.20,0,-51,36383,35366,34033,33016,31683,35875,33525,57,10300,500,24730,50,1,11488320,4021,63.41,6.48,12,0.48,552.00,5398.00,127900,20240328,-72.63,32700,20241115,7.03,127900,-72.63,20240328,32700,7.03,20241115,127900,-72.63,20240328,32700,7.03,20241115,3.48,N,399720,500,57 억,,367247,N,N,60,N,00,N
20241118,111152,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,35100,750,2,2.18,1746040900,49515,54.88,35150,35900,34450,44650,24050,34350,35266.29,3.20,0,1409,36383,35366,34033,33016,31683,35875,33525,57,10300,500,24730,50,1,11488320,4032,63.59,6.50,12,0.43,552.00,5398.00,127900,20240328,-72.56,32700,20241115,7.34,127900,-72.56,20240328,32700,7.34,20241115,127900,-72.56,20240328,32700,7.34,20241115,3.48,N,399720,500,57 억,,367247,N,N,60,N,00,N
20241118,101140,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,35200,850,2,2.47,1468655350,41605,46.11,35150,35900,34450,44650,24050,34350,35304.22,3.20,0,1829,36383,35366,34033,33016,31683,35875,33525,57,10300,500,24730,50,1,11488320,4044,63.77,6.52,12,0.36,552.00,5398.00,127900,20240328,-72.48,32700,20241115,7.65,127900,-72.48,20240328,32700,7.65,20241115,127900,-72.48,20240328,32700,7.65,20241115,3.48,N,399720,500,57 억,,367247,N,N,60,N,00,N
20241118,091140,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,35450,1100,2,3.20,682375300,19352,21.45,35150,35900,34450,44650,24050,34350,35270.02,3.20,0,3217,36383,35366,34033,33016,31683,35875,33525,57,10300,500,24730,50,1,11488320,4073,64.22,6.57,12,0.17,552.00,5398.00,127900,20240328,-72.28,32700,20241115,8.41,127900,-72.28,20240328,32700,8.41,20241115,127900,-72.28,20240328,32700,8.41,20241115,3.48,N,399720,500,57 억,,367247,N,N,60,N,00,N
20241115,161229,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,34350,1200,2,3.62,3048545650,89489,86.18,32700,35050,32700,43050,23250,33150,34066.69,3.08,0,18064,36816,34982,34066,32232,31316,34525,31775,57,9900,500,23860,50,1,11488320,3946,62.23,6.36,12,0.78,552.00,5398.00,127900,20240328,-73.14,32700,20241115,5.05,127900,-73.14,20240328,32700,5.05,20241115,127900,-73.14,20240328,32700,5.05,20241115,3.54,N,399720,500,57 억,,353362,N,N,60,N,00,N
20241115,151259,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,34550,1400,2,4.22,2879849550,84586,81.45,32700,35050,32700,43050,23250,33150,34048.53,3.08,0,16645,36816,34982,34066,32232,31316,34525,31775,57,9900,500,23860,50,1,11488320,3969,62.59,6.40,12,0.74,552.00,5398.00,127900,20240328,-72.99,32700,20241115,5.66,127900,-72.99,20240328,32700,5.66,20241115,127900,-72.99,20240328,32700,5.66,20241115,3.54,N,399720,500,57 억,,353362,N,N,126,N,00,N
20241115,141244,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,34650,1500,2,4.52,2634879800,77508,74.64,32700,35050,32700,43050,23250,33150,33997.13,3.08,0,18205,36816,34982,34066,32232,31316,34525,31775,57,9900,500,23860,50,1,11488320,3981,62.77,6.42,12,0.67,552.00,5398.00,127900,20240328,-72.91,32700,20241115,5.96,127900,-72.91,20240328,32700,5.96,20241115,127900,-72.91,20240328,32700,5.96,20241115,3.54,N,399720,500,57 억,,353362,N,N,126,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 20241118 161139 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 34900 550 2 1.60 2623172850 74610 82.69 35150 35900 34450 44650 24050 34350 35160.52 3.20 0 450 36383 35366 34033 33016 31683 35875 33525 57 10300 500 24730 50 1 11488320 4009 63.22 6.47 12 0.65 552.00 5398.00 127900 20240328 -72.71 32700 20241115 6.73 127900 -72.71 20240328 32700 6.73 20241115 127900 -72.71 20240328 32700 6.73 20241115 3.48 N 399720 500 57 억 367247 N N 157 N 00 N
3 20241118 151155 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 34900 550 2 1.60 2513367200 71462 79.20 35150 35900 34450 44650 24050 34350 35172.81 3.20 0 -181 36383 35366 34033 33016 31683 35875 33525 57 10300 500 24730 50 1 11488320 4009 63.22 6.47 12 0.62 552.00 5398.00 127900 20240328 -72.71 32700 20241115 6.73 127900 -72.71 20240328 32700 6.73 20241115 127900 -72.71 20240328 32700 6.73 20241115 3.48 N 399720 500 57 억 367247 N N 60 N 00 N
4 20241118 141156 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 34850 500 2 1.46 2396946800 68124 75.50 35150 35900 34450 44650 24050 34350 35187.33 3.20 0 -662 36383 35366 34033 33016 31683 35875 33525 57 10300 500 24730 50 1 11488320 4004 63.13 6.46 12 0.59 552.00 5398.00 127900 20240328 -72.75 32700 20241115 6.57 127900 -72.75 20240328 32700 6.57 20241115 127900 -72.75 20240328 32700 6.57 20241115 3.48 N 399720 500 57 억 367247 N N 60 N 00 N
5 20241118 131146 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 35000 650 2 1.89 2165630400 61502 68.16 35150 35900 34450 44650 24050 34350 35214.96 3.20 0 -870 36383 35366 34033 33016 31683 35875 33525 57 10300 500 24730 50 1 11488320 4021 63.41 6.48 12 0.54 552.00 5398.00 127900 20240328 -72.63 32700 20241115 7.03 127900 -72.63 20240328 32700 7.03 20241115 127900 -72.63 20240328 32700 7.03 20241115 3.48 N 399720 500 57 억 367247 N N 60 N 00 N
6 20241118 121153 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 35000 650 2 1.89 1948660300 55286 61.27 35150 35900 34450 44650 24050 34350 35249.91 3.20 0 -51 36383 35366 34033 33016 31683 35875 33525 57 10300 500 24730 50 1 11488320 4021 63.41 6.48 12 0.48 552.00 5398.00 127900 20240328 -72.63 32700 20241115 7.03 127900 -72.63 20240328 32700 7.03 20241115 127900 -72.63 20240328 32700 7.03 20241115 3.48 N 399720 500 57 억 367247 N N 60 N 00 N
7 20241118 111152 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 35100 750 2 2.18 1746040900 49515 54.88 35150 35900 34450 44650 24050 34350 35266.29 3.20 0 1409 36383 35366 34033 33016 31683 35875 33525 57 10300 500 24730 50 1 11488320 4032 63.59 6.50 12 0.43 552.00 5398.00 127900 20240328 -72.56 32700 20241115 7.34 127900 -72.56 20240328 32700 7.34 20241115 127900 -72.56 20240328 32700 7.34 20241115 3.48 N 399720 500 57 억 367247 N N 60 N 00 N
8 20241118 101140 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 35200 850 2 2.47 1468655350 41605 46.11 35150 35900 34450 44650 24050 34350 35304.22 3.20 0 1829 36383 35366 34033 33016 31683 35875 33525 57 10300 500 24730 50 1 11488320 4044 63.77 6.52 12 0.36 552.00 5398.00 127900 20240328 -72.48 32700 20241115 7.65 127900 -72.48 20240328 32700 7.65 20241115 127900 -72.48 20240328 32700 7.65 20241115 3.48 N 399720 500 57 억 367247 N N 60 N 00 N
9 20241118 091140 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 35450 1100 2 3.20 682375300 19352 21.45 35150 35900 34450 44650 24050 34350 35270.02 3.20 0 3217 36383 35366 34033 33016 31683 35875 33525 57 10300 500 24730 50 1 11488320 4073 64.22 6.57 12 0.17 552.00 5398.00 127900 20240328 -72.28 32700 20241115 8.41 127900 -72.28 20240328 32700 8.41 20241115 127900 -72.28 20240328 32700 8.41 20241115 3.48 N 399720 500 57 억 367247 N N 60 N 00 N
10 20241115 161229 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 34350 1200 2 3.62 3048545650 89489 86.18 32700 35050 32700 43050 23250 33150 34066.69 3.08 0 18064 36816 34982 34066 32232 31316 34525 31775 57 9900 500 23860 50 1 11488320 3946 62.23 6.36 12 0.78 552.00 5398.00 127900 20240328 -73.14 32700 20241115 5.05 127900 -73.14 20240328 32700 5.05 20241115 127900 -73.14 20240328 32700 5.05 20241115 3.54 N 399720 500 57 억 353362 N N 60 N 00 N
11 20241115 151259 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 34550 1400 2 4.22 2879849550 84586 81.45 32700 35050 32700 43050 23250 33150 34048.53 3.08 0 16645 36816 34982 34066 32232 31316 34525 31775 57 9900 500 23860 50 1 11488320 3969 62.59 6.40 12 0.74 552.00 5398.00 127900 20240328 -72.99 32700 20241115 5.66 127900 -72.99 20240328 32700 5.66 20241115 127900 -72.99 20240328 32700 5.66 20241115 3.54 N 399720 500 57 억 353362 N N 126 N 00 N
12 20241115 141244 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 34650 1500 2 4.52 2634879800 77508 74.64 32700 35050 32700 43050 23250 33150 33997.13 3.08 0 18205 36816 34982 34066 32232 31316 34525 31775 57 9900 500 23860 50 1 11488320 3981 62.77 6.42 12 0.67 552.00 5398.00 127900 20240328 -72.91 32700 20241115 5.96 127900 -72.91 20240328 32700 5.96 20241115 127900 -72.91 20240328 32700 5.96 20241115 3.54 N 399720 500 57 억 353362 N N 126 N 00 N