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
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
20241128,161347,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,32200,250,2,0.78,1308806450,40798,36.82,31950,32550,31450,41500,22400,31950,32079.46,2.91,0,2732,35050,33500,32500,30950,29950,33000,30450,57,9550,500,23000,50,1,11488320,3699,58.33,5.97,12,0.36,552.00,5398.00,127900,20240328,-74.82,31450,20241128,2.38,127900,-74.82,20240328,31450,2.38,20241128,127900,-74.82,20240328,31450,2.38,20241128,3.33,N,399720,500,57 억,,333985,N,N,47,N,00,N
20241128,151413,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,32300,350,2,1.10,1186946900,37015,33.41,31950,32550,31450,41500,22400,31950,32066.77,2.91,0,2124,35050,33500,32500,30950,29950,33000,30450,57,9550,500,23000,50,1,11488320,3711,58.51,5.98,12,0.32,552.00,5398.00,127900,20240328,-74.75,31450,20241128,2.70,127900,-74.75,20240328,31450,2.70,20241128,127900,-74.75,20240328,31450,2.70,20241128,3.33,N,399720,500,57 억,,333985,N,N,130,N,00,N
20241128,141412,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,32300,350,2,1.10,981984300,30683,27.69,31950,32550,31450,41500,22400,31950,32004.25,2.91,0,-184,35050,33500,32500,30950,29950,33000,30450,57,9550,500,23000,50,1,11488320,3711,58.51,5.98,12,0.27,552.00,5398.00,127900,20240328,-74.75,31450,20241128,2.70,127900,-74.75,20240328,31450,2.70,20241128,127900,-74.75,20240328,31450,2.70,20241128,3.33,N,399720,500,57 억,,333985,N,N,130,N,00,N
20241128,131409,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,32300,350,2,1.10,892499550,27915,25.19,31950,32550,31450,41500,22400,31950,31972.07,2.91,0,-876,35050,33500,32500,30950,29950,33000,30450,57,9550,500,23000,50,1,11488320,3711,58.51,5.98,12,0.24,552.00,5398.00,127900,20240328,-74.75,31450,20241128,2.70,127900,-74.75,20240328,31450,2.70,20241128,127900,-74.75,20240328,31450,2.70,20241128,3.33,N,399720,500,57 억,,333985,N,N,130,N,00,N
20241128,121407,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,32100,150,2,0.47,683665450,21462,19.37,31950,32200,31450,41500,22400,31950,31854.53,2.91,0,-1522,35050,33500,32500,30950,29950,33000,30450,57,9550,500,23000,50,1,11488320,3688,58.15,5.95,12,0.19,552.00,5398.00,127900,20240328,-74.90,31450,20241128,2.07,127900,-74.90,20240328,31450,2.07,20241128,127900,-74.90,20240328,31450,2.07,20241128,3.33,N,399720,500,57 억,,333985,N,N,130,N,00,N
20241128,111411,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,31800,-150,5,-0.47,544190500,17092,15.43,31950,32200,31450,41500,22400,31950,31838.65,2.91,0,-3313,35050,33500,32500,30950,29950,33000,30450,57,9550,500,23000,50,1,11488320,3653,57.61,5.89,12,0.15,552.00,5398.00,127900,20240328,-75.14,31450,20241128,1.11,127900,-75.14,20240328,31450,1.11,20241128,127900,-75.14,20240328,31450,1.11,20241128,3.33,N,399720,500,57 억,,333985,N,N,130,N,00,N
20241128,101408,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,32100,150,2,0.47,438953550,13802,12.46,31950,32200,31450,41500,22400,31950,31803.21,2.91,0,-3223,35050,33500,32500,30950,29950,33000,30450,57,9550,500,23000,50,1,11488320,3688,58.15,5.95,12,0.12,552.00,5398.00,127900,20240328,-74.90,31450,20241128,2.07,127900,-74.90,20240328,31450,2.07,20241128,127900,-74.90,20240328,31450,2.07,20241128,3.33,N,399720,500,57 억,,333985,N,N,130,N,00,N
20241128,091406,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,31650,-300,5,-0.94,182276800,5767,5.20,31950,31950,31450,41500,22400,31950,31604.59,2.91,0,-1889,35050,33500,32500,30950,29950,33000,30450,57,9550,500,23000,50,1,11488320,3636,57.34,5.86,12,0.05,552.00,5398.00,127900,20240328,-75.25,31450,20241128,0.64,127900,-75.25,20240328,31450,0.64,20241128,127900,-75.25,20240328,31450,0.64,20241128,3.33,N,399720,500,57 억,,333985,N,N,130,N,00,N
20241127,161332,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,31950,-1800,5,-5.33,3538799550,110195,180.14,34050,34050,31500,43850,23650,33750,32114.62,3.14,0,-26226,34316,34032,33616,33332,32916,34175,33475,57,10100,500,24300,50,1,11488320,3671,57.88,5.92,12,0.96,552.00,5398.00,127900,20240328,-75.02,31500,20241127,1.43,127900,-75.02,20240328,31500,1.43,20241127,127900,-75.02,20240328,31500,1.43,20241127,3.37,N,399720,500,57 억,,361039,N,N,130,N,00,N
20241127,151358,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,31950,-1800,5,-5.33,3420725600,106498,174.10,34050,34050,31500,43850,23650,33750,32120.08,3.14,0,-25261,34316,34032,33616,33332,32916,34175,33475,57,10100,500,24300,50,1,11488320,3671,57.88,5.92,12,0.93,552.00,5398.00,127900,20240328,-75.02,31500,20241127,1.43,127900,-75.02,20240328,31500,1.43,20241127,127900,-75.02,20240328,31500,1.43,20241127,3.37,N,399720,500,57 억,,361039,N,N,337,N,00,N
20241127,141353,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,32100,-1650,5,-4.89,3021682350,93993,153.66,34050,34050,31500,43850,23650,33750,32147.93,3.14,0,-21280,34316,34032,33616,33332,32916,34175,33475,57,10100,500,24300,50,1,11488320,3688,58.15,5.95,12,0.82,552.00,5398.00,127900,20240328,-74.90,31500,20241127,1.90,127900,-74.90,20240328,31500,1.90,20241127,127900,-74.90,20240328,31500,1.90,20241127,3.37,N,399720,500,57 억,,361039,N,N,337,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 161347 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 32200 250 2 0.78 1308806450 40798 36.82 31950 32550 31450 41500 22400 31950 32079.46 2.91 0 2732 35050 33500 32500 30950 29950 33000 30450 57 9550 500 23000 50 1 11488320 3699 58.33 5.97 12 0.36 552.00 5398.00 127900 20240328 -74.82 31450 20241128 2.38 127900 -74.82 20240328 31450 2.38 20241128 127900 -74.82 20240328 31450 2.38 20241128 3.33 N 399720 500 57 억 333985 N N 47 N 00 N
3 20241128 151413 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 32300 350 2 1.10 1186946900 37015 33.41 31950 32550 31450 41500 22400 31950 32066.77 2.91 0 2124 35050 33500 32500 30950 29950 33000 30450 57 9550 500 23000 50 1 11488320 3711 58.51 5.98 12 0.32 552.00 5398.00 127900 20240328 -74.75 31450 20241128 2.70 127900 -74.75 20240328 31450 2.70 20241128 127900 -74.75 20240328 31450 2.70 20241128 3.33 N 399720 500 57 억 333985 N N 130 N 00 N
4 20241128 141412 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 32300 350 2 1.10 981984300 30683 27.69 31950 32550 31450 41500 22400 31950 32004.25 2.91 0 -184 35050 33500 32500 30950 29950 33000 30450 57 9550 500 23000 50 1 11488320 3711 58.51 5.98 12 0.27 552.00 5398.00 127900 20240328 -74.75 31450 20241128 2.70 127900 -74.75 20240328 31450 2.70 20241128 127900 -74.75 20240328 31450 2.70 20241128 3.33 N 399720 500 57 억 333985 N N 130 N 00 N
5 20241128 131409 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 32300 350 2 1.10 892499550 27915 25.19 31950 32550 31450 41500 22400 31950 31972.07 2.91 0 -876 35050 33500 32500 30950 29950 33000 30450 57 9550 500 23000 50 1 11488320 3711 58.51 5.98 12 0.24 552.00 5398.00 127900 20240328 -74.75 31450 20241128 2.70 127900 -74.75 20240328 31450 2.70 20241128 127900 -74.75 20240328 31450 2.70 20241128 3.33 N 399720 500 57 억 333985 N N 130 N 00 N
6 20241128 121407 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 32100 150 2 0.47 683665450 21462 19.37 31950 32200 31450 41500 22400 31950 31854.53 2.91 0 -1522 35050 33500 32500 30950 29950 33000 30450 57 9550 500 23000 50 1 11488320 3688 58.15 5.95 12 0.19 552.00 5398.00 127900 20240328 -74.90 31450 20241128 2.07 127900 -74.90 20240328 31450 2.07 20241128 127900 -74.90 20240328 31450 2.07 20241128 3.33 N 399720 500 57 억 333985 N N 130 N 00 N
7 20241128 111411 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 31800 -150 5 -0.47 544190500 17092 15.43 31950 32200 31450 41500 22400 31950 31838.65 2.91 0 -3313 35050 33500 32500 30950 29950 33000 30450 57 9550 500 23000 50 1 11488320 3653 57.61 5.89 12 0.15 552.00 5398.00 127900 20240328 -75.14 31450 20241128 1.11 127900 -75.14 20240328 31450 1.11 20241128 127900 -75.14 20240328 31450 1.11 20241128 3.33 N 399720 500 57 억 333985 N N 130 N 00 N
8 20241128 101408 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 32100 150 2 0.47 438953550 13802 12.46 31950 32200 31450 41500 22400 31950 31803.21 2.91 0 -3223 35050 33500 32500 30950 29950 33000 30450 57 9550 500 23000 50 1 11488320 3688 58.15 5.95 12 0.12 552.00 5398.00 127900 20240328 -74.90 31450 20241128 2.07 127900 -74.90 20240328 31450 2.07 20241128 127900 -74.90 20240328 31450 2.07 20241128 3.33 N 399720 500 57 억 333985 N N 130 N 00 N
9 20241128 091406 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 31650 -300 5 -0.94 182276800 5767 5.20 31950 31950 31450 41500 22400 31950 31604.59 2.91 0 -1889 35050 33500 32500 30950 29950 33000 30450 57 9550 500 23000 50 1 11488320 3636 57.34 5.86 12 0.05 552.00 5398.00 127900 20240328 -75.25 31450 20241128 0.64 127900 -75.25 20240328 31450 0.64 20241128 127900 -75.25 20240328 31450 0.64 20241128 3.33 N 399720 500 57 억 333985 N N 130 N 00 N
10 20241127 161332 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 31950 -1800 5 -5.33 3538799550 110195 180.14 34050 34050 31500 43850 23650 33750 32114.62 3.14 0 -26226 34316 34032 33616 33332 32916 34175 33475 57 10100 500 24300 50 1 11488320 3671 57.88 5.92 12 0.96 552.00 5398.00 127900 20240328 -75.02 31500 20241127 1.43 127900 -75.02 20240328 31500 1.43 20241127 127900 -75.02 20240328 31500 1.43 20241127 3.37 N 399720 500 57 억 361039 N N 130 N 00 N
11 20241127 151358 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 31950 -1800 5 -5.33 3420725600 106498 174.10 34050 34050 31500 43850 23650 33750 32120.08 3.14 0 -25261 34316 34032 33616 33332 32916 34175 33475 57 10100 500 24300 50 1 11488320 3671 57.88 5.92 12 0.93 552.00 5398.00 127900 20240328 -75.02 31500 20241127 1.43 127900 -75.02 20240328 31500 1.43 20241127 127900 -75.02 20240328 31500 1.43 20241127 3.37 N 399720 500 57 억 361039 N N 337 N 00 N
12 20241127 141353 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 32100 -1650 5 -4.89 3021682350 93993 153.66 34050 34050 31500 43850 23650 33750 32147.93 3.14 0 -21280 34316 34032 33616 33332 32916 34175 33475 57 10100 500 24300 50 1 11488320 3688 58.15 5.95 12 0.82 552.00 5398.00 127900 20240328 -74.90 31500 20241127 1.90 127900 -74.90 20240328 31500 1.90 20241127 127900 -74.90 20240328 31500 1.90 20241127 3.37 N 399720 500 57 억 361039 N N 337 N 00 N