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
213420/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
20241128,161037,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,26000,-50,5,-0.19,988130500,37992,62.49,26300,26350,25650,33850,18250,26050,26009.04,10.17,0,-4852,27116,26582,26316,25782,25516,26450,25650,50,7800,200,18750,50,1,24831179,6456,18.03,1.78,12,0.15,1442.00,14626.00,48450,20231121,-46.34,21800,20241115,19.27,46200,-43.72,20240603,21800,19.27,20241115,48000,-45.83,20231128,21800,19.27,20241115,1.86,N,213420,200,49 억,,2526037,N,N,78,N,00,N
20241128,151057,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,25900,-150,5,-0.58,917974850,35293,58.05,26300,26350,25650,33850,18250,26050,26010.11,10.17,0,-4041,27116,26582,26316,25782,25516,26450,25650,50,7800,200,18750,50,1,24831179,6431,17.96,1.77,12,0.14,1442.00,14626.00,48450,20231121,-46.54,21800,20241115,18.81,46200,-43.94,20240603,21800,18.81,20241115,48000,-46.04,20231128,21800,18.81,20241115,1.86,N,213420,200,49 억,,2526037,N,N,297,N,00,N
20241128,141054,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,25800,-250,5,-0.96,739848200,28406,46.72,26300,26350,25750,33850,18250,26050,26045.49,10.17,0,-5187,27116,26582,26316,25782,25516,26450,25650,50,7800,200,18750,50,1,24831179,6406,17.89,1.76,12,0.11,1442.00,14626.00,48450,20231121,-46.75,21800,20241115,18.35,46200,-44.16,20240603,21800,18.35,20241115,48000,-46.25,20231128,21800,18.35,20241115,1.86,N,213420,200,49 억,,2526037,N,N,297,N,00,N
20241128,131052,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,25950,-100,5,-0.38,645242950,24746,40.70,26300,26350,25850,33850,18250,26050,26074.64,10.17,0,-5033,27116,26582,26316,25782,25516,26450,25650,50,7800,200,18750,50,1,24831179,6444,18.00,1.77,12,0.10,1442.00,14626.00,48450,20231121,-46.44,21800,20241115,19.04,46200,-43.83,20240603,21800,19.04,20241115,48000,-45.94,20231128,21800,19.04,20241115,1.86,N,213420,200,49 억,,2526037,N,N,297,N,00,N
20241128,121054,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,26000,-50,5,-0.19,546459300,20937,34.44,26300,26350,25900,33850,18250,26050,26100.17,10.17,0,-4183,27116,26582,26316,25782,25516,26450,25650,50,7800,200,18750,50,1,24831179,6456,18.03,1.78,12,0.08,1442.00,14626.00,48450,20231121,-46.34,21800,20241115,19.27,46200,-43.72,20240603,21800,19.27,20241115,48000,-45.83,20231128,21800,19.27,20241115,1.86,N,213420,200,49 억,,2526037,N,N,297,N,00,N
20241128,111058,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,26100,50,2,0.19,416748550,15946,26.23,26300,26350,25900,33850,18250,26050,26134.99,10.17,0,-3721,27116,26582,26316,25782,25516,26450,25650,50,7800,200,18750,50,1,24831179,6481,18.10,1.78,12,0.06,1442.00,14626.00,48450,20231121,-46.13,21800,20241115,19.72,46200,-43.51,20240603,21800,19.72,20241115,48000,-45.62,20231128,21800,19.72,20241115,1.86,N,213420,200,49 억,,2526037,N,N,297,N,00,N
20241128,101054,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,26200,150,2,0.58,253974600,9731,16.01,26300,26350,25900,33850,18250,26050,26099.54,10.17,0,-1809,27116,26582,26316,25782,25516,26450,25650,50,7800,200,18750,50,1,24831179,6506,18.17,1.79,12,0.04,1442.00,14626.00,48450,20231121,-45.92,21800,20241115,20.18,46200,-43.29,20240603,21800,20.18,20241115,48000,-45.42,20231128,21800,20.18,20241115,1.86,N,213420,200,49 억,,2526037,N,N,297,N,00,N
20241128,091050,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,26100,50,2,0.19,62090200,2381,3.92,26300,26300,25950,33850,18250,26050,26077.36,10.17,0,333,27116,26582,26316,25782,25516,26450,25650,50,7800,200,18750,50,1,24831179,6481,18.10,1.78,12,0.01,1442.00,14626.00,48450,20231121,-46.13,21800,20241115,19.72,46200,-43.51,20240603,21800,19.72,20241115,48000,-45.62,20231128,21800,19.72,20241115,1.86,N,213420,200,49 억,,2526037,N,N,297,N,00,N
20241127,161026,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,26050,-650,5,-2.43,1598351050,60715,98.38,26850,26850,26050,34700,18700,26700,26325.69,10.17,0,-3658,27400,27050,26450,26100,25500,27225,26275,50,8000,200,19220,50,1,24831179,6469,18.07,1.78,12,0.24,1442.00,14626.00,48450,20231121,-46.23,21800,20241115,19.50,46200,-43.61,20240603,21800,19.50,20241115,48000,-45.73,20231128,21800,19.50,20241115,1.83,N,213420,200,49 억,,2525112,N,N,297,N,00,N
20241127,151047,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,26100,-600,5,-2.25,1520439900,57730,93.54,26850,26850,26050,34700,18700,26700,26337.08,10.17,0,-2553,27400,27050,26450,26100,25500,27225,26275,50,8000,200,19220,50,1,24831179,6481,18.10,1.78,12,0.23,1442.00,14626.00,48450,20231121,-46.13,21800,20241115,19.72,46200,-43.51,20240603,21800,19.72,20241115,48000,-45.62,20231128,21800,19.72,20241115,1.83,N,213420,200,49 억,,2525112,N,N,886,N,00,N
20241127,141043,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,26400,-300,5,-1.12,1275352400,48387,78.40,26850,26850,26150,34700,18700,26700,26357.34,10.17,0,-887,27400,27050,26450,26100,25500,27225,26275,50,8000,200,19220,50,1,24831179,6555,18.31,1.81,12,0.19,1442.00,14626.00,48450,20231121,-45.51,21800,20241115,21.10,46200,-42.86,20240603,21800,21.10,20241115,48000,-45.00,20231128,21800,21.10,20241115,1.83,N,213420,200,49 억,,2525112,N,N,886,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 161037 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 26000 -50 5 -0.19 988130500 37992 62.49 26300 26350 25650 33850 18250 26050 26009.04 10.17 0 -4852 27116 26582 26316 25782 25516 26450 25650 50 7800 200 18750 50 1 24831179 6456 18.03 1.78 12 0.15 1442.00 14626.00 48450 20231121 -46.34 21800 20241115 19.27 46200 -43.72 20240603 21800 19.27 20241115 48000 -45.83 20231128 21800 19.27 20241115 1.86 N 213420 200 49 억 2526037 N N 78 N 00 N
3 20241128 151057 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 25900 -150 5 -0.58 917974850 35293 58.05 26300 26350 25650 33850 18250 26050 26010.11 10.17 0 -4041 27116 26582 26316 25782 25516 26450 25650 50 7800 200 18750 50 1 24831179 6431 17.96 1.77 12 0.14 1442.00 14626.00 48450 20231121 -46.54 21800 20241115 18.81 46200 -43.94 20240603 21800 18.81 20241115 48000 -46.04 20231128 21800 18.81 20241115 1.86 N 213420 200 49 억 2526037 N N 297 N 00 N
4 20241128 141054 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 25800 -250 5 -0.96 739848200 28406 46.72 26300 26350 25750 33850 18250 26050 26045.49 10.17 0 -5187 27116 26582 26316 25782 25516 26450 25650 50 7800 200 18750 50 1 24831179 6406 17.89 1.76 12 0.11 1442.00 14626.00 48450 20231121 -46.75 21800 20241115 18.35 46200 -44.16 20240603 21800 18.35 20241115 48000 -46.25 20231128 21800 18.35 20241115 1.86 N 213420 200 49 억 2526037 N N 297 N 00 N
5 20241128 131052 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 25950 -100 5 -0.38 645242950 24746 40.70 26300 26350 25850 33850 18250 26050 26074.64 10.17 0 -5033 27116 26582 26316 25782 25516 26450 25650 50 7800 200 18750 50 1 24831179 6444 18.00 1.77 12 0.10 1442.00 14626.00 48450 20231121 -46.44 21800 20241115 19.04 46200 -43.83 20240603 21800 19.04 20241115 48000 -45.94 20231128 21800 19.04 20241115 1.86 N 213420 200 49 억 2526037 N N 297 N 00 N
6 20241128 121054 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 26000 -50 5 -0.19 546459300 20937 34.44 26300 26350 25900 33850 18250 26050 26100.17 10.17 0 -4183 27116 26582 26316 25782 25516 26450 25650 50 7800 200 18750 50 1 24831179 6456 18.03 1.78 12 0.08 1442.00 14626.00 48450 20231121 -46.34 21800 20241115 19.27 46200 -43.72 20240603 21800 19.27 20241115 48000 -45.83 20231128 21800 19.27 20241115 1.86 N 213420 200 49 억 2526037 N N 297 N 00 N
7 20241128 111058 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 26100 50 2 0.19 416748550 15946 26.23 26300 26350 25900 33850 18250 26050 26134.99 10.17 0 -3721 27116 26582 26316 25782 25516 26450 25650 50 7800 200 18750 50 1 24831179 6481 18.10 1.78 12 0.06 1442.00 14626.00 48450 20231121 -46.13 21800 20241115 19.72 46200 -43.51 20240603 21800 19.72 20241115 48000 -45.62 20231128 21800 19.72 20241115 1.86 N 213420 200 49 억 2526037 N N 297 N 00 N
8 20241128 101054 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 26200 150 2 0.58 253974600 9731 16.01 26300 26350 25900 33850 18250 26050 26099.54 10.17 0 -1809 27116 26582 26316 25782 25516 26450 25650 50 7800 200 18750 50 1 24831179 6506 18.17 1.79 12 0.04 1442.00 14626.00 48450 20231121 -45.92 21800 20241115 20.18 46200 -43.29 20240603 21800 20.18 20241115 48000 -45.42 20231128 21800 20.18 20241115 1.86 N 213420 200 49 억 2526037 N N 297 N 00 N
9 20241128 091050 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 26100 50 2 0.19 62090200 2381 3.92 26300 26300 25950 33850 18250 26050 26077.36 10.17 0 333 27116 26582 26316 25782 25516 26450 25650 50 7800 200 18750 50 1 24831179 6481 18.10 1.78 12 0.01 1442.00 14626.00 48450 20231121 -46.13 21800 20241115 19.72 46200 -43.51 20240603 21800 19.72 20241115 48000 -45.62 20231128 21800 19.72 20241115 1.86 N 213420 200 49 억 2526037 N N 297 N 00 N
10 20241127 161026 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 26050 -650 5 -2.43 1598351050 60715 98.38 26850 26850 26050 34700 18700 26700 26325.69 10.17 0 -3658 27400 27050 26450 26100 25500 27225 26275 50 8000 200 19220 50 1 24831179 6469 18.07 1.78 12 0.24 1442.00 14626.00 48450 20231121 -46.23 21800 20241115 19.50 46200 -43.61 20240603 21800 19.50 20241115 48000 -45.73 20231128 21800 19.50 20241115 1.83 N 213420 200 49 억 2525112 N N 297 N 00 N
11 20241127 151047 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 26100 -600 5 -2.25 1520439900 57730 93.54 26850 26850 26050 34700 18700 26700 26337.08 10.17 0 -2553 27400 27050 26450 26100 25500 27225 26275 50 8000 200 19220 50 1 24831179 6481 18.10 1.78 12 0.23 1442.00 14626.00 48450 20231121 -46.13 21800 20241115 19.72 46200 -43.51 20240603 21800 19.72 20241115 48000 -45.62 20231128 21800 19.72 20241115 1.83 N 213420 200 49 억 2525112 N N 886 N 00 N
12 20241127 141043 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 26400 -300 5 -1.12 1275352400 48387 78.40 26850 26850 26150 34700 18700 26700 26357.34 10.17 0 -887 27400 27050 26450 26100 25500 27225 26275 50 8000 200 19220 50 1 24831179 6555 18.31 1.81 12 0.19 1442.00 14626.00 48450 20231121 -45.51 21800 20241115 21.10 46200 -42.86 20240603 21800 21.10 20241115 48000 -45.00 20231128 21800 21.10 20241115 1.83 N 213420 200 49 억 2525112 N N 886 N 00 N