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

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033100/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
20241126,160434,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,45700,-1750,5,-3.69,14623415750,318760,68.08,47450,47450,45300,61600,33250,47450,45873.24,19.23,0,-86181,49350,48400,46600,45650,43850,48875,46125,80,14150,500,34160,50,1,16062409,7341,13.02,5.88,12,1.98,3510.00,7770.00,100700,20240711,-54.62,18650,20231206,145.04,100700,-54.62,20240711,19860,130.11,20240201,100700,-54.62,20240711,18650,145.04,20231206,4.00,N,033100,500,80 억,,3088959,N,N,34,N,00,N
20241126,150434,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,45550,-1900,5,-4.00,14108562950,307487,65.67,47450,47450,45300,61600,33250,47450,45880.25,19.23,0,-87495,49350,48400,46600,45650,43850,48875,46125,80,14150,500,34160,50,1,16062409,7316,12.98,5.86,12,1.91,3510.00,7770.00,100700,20240711,-54.77,18650,20231206,144.24,100700,-54.77,20240711,19860,129.36,20240201,100700,-54.77,20240711,18650,144.24,20231206,4.00,N,033100,500,80 억,,3088959,N,N,1292,N,00,N
20241126,140434,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,45700,-1750,5,-3.69,12710267900,276810,59.12,47450,47450,45300,61600,33250,47450,45913.47,19.23,0,-86894,49350,48400,46600,45650,43850,48875,46125,80,14150,500,34160,50,1,16062409,7341,13.02,5.88,12,1.72,3510.00,7770.00,100700,20240711,-54.62,18650,20231206,145.04,100700,-54.62,20240711,19860,130.11,20240201,100700,-54.62,20240711,18650,145.04,20231206,4.00,N,033100,500,80 억,,3088959,N,N,1292,N,00,N
20241126,130432,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,45700,-1750,5,-3.69,11429663450,248729,53.12,47450,47450,45300,61600,33250,47450,45948.50,19.23,0,-80474,49350,48400,46600,45650,43850,48875,46125,80,14150,500,34160,50,1,16062409,7341,13.02,5.88,12,1.55,3510.00,7770.00,100700,20240711,-54.62,18650,20231206,145.04,100700,-54.62,20240711,19860,130.11,20240201,100700,-54.62,20240711,18650,145.04,20231206,4.00,N,033100,500,80 억,,3088959,N,N,1292,N,00,N
20241126,120437,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,45700,-1750,5,-3.69,10829933650,235602,50.32,47450,47450,45300,61600,33250,47450,45963.13,19.23,0,-79596,49350,48400,46600,45650,43850,48875,46125,80,14150,500,34160,50,1,16062409,7341,13.02,5.88,12,1.47,3510.00,7770.00,100700,20240711,-54.62,18650,20231206,145.04,100700,-54.62,20240711,19860,130.11,20240201,100700,-54.62,20240711,18650,145.04,20231206,4.00,N,033100,500,80 억,,3088959,N,N,1292,N,00,N
20241126,110440,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,45900,-1550,5,-3.27,10075515850,219128,46.80,47450,47450,45300,61600,33250,47450,45975.84,19.23,0,-75766,49350,48400,46600,45650,43850,48875,46125,80,14150,500,34160,50,1,16062409,7373,13.08,5.91,12,1.36,3510.00,7770.00,100700,20240711,-54.42,18650,20231206,146.11,100700,-54.42,20240711,19860,131.12,20240201,100700,-54.42,20240711,18650,146.11,20231206,4.00,N,033100,500,80 억,,3088959,N,N,1292,N,00,N
20241126,100438,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,45400,-2050,5,-4.32,8346703750,181238,38.71,47450,47450,45350,61600,33250,47450,46049.00,19.23,0,-69610,49350,48400,46600,45650,43850,48875,46125,80,14150,500,34160,50,1,16062409,7292,12.93,5.84,12,1.13,3510.00,7770.00,100700,20240711,-54.92,18650,20231206,143.43,100700,-54.92,20240711,19860,128.60,20240201,100700,-54.92,20240711,18650,143.43,20231206,4.00,N,033100,500,80 억,,3088959,N,N,1292,N,00,N
20241126,090434,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,46300,-1150,5,-2.42,1542052950,32912,7.03,47450,47450,46250,61600,33250,47450,46842.28,19.23,0,-14433,49350,48400,46600,45650,43850,48875,46125,80,14150,500,34160,50,1,16062409,7437,13.19,5.96,12,0.20,3510.00,7770.00,100700,20240711,-54.02,18650,20231206,148.26,100700,-54.02,20240711,19860,133.13,20240201,100700,-54.02,20240711,18650,148.26,20231206,4.00,N,033100,500,80 억,,3088959,N,N,1292,N,00,N
20241125,160426,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,47450,3000,2,6.75,21560209000,463913,184.63,44800,47550,44800,57700,31150,44450,46468.52,18.57,0,104998,46016,45232,44766,43982,43516,45000,43750,80,13250,500,32000,50,1,16062409,7622,13.52,6.11,12,2.89,3510.00,7770.00,100700,20240711,-52.88,18650,20231206,154.42,100700,-52.88,20240711,19860,138.92,20240201,100700,-52.88,20240711,18650,154.42,20231206,4.06,N,033100,500,80 억,,2982570,N,N,1292,N,00,N
20241125,150432,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,47450,3000,2,6.75,19688451150,424425,168.91,44800,47550,44800,57700,31150,44450,46388.68,18.57,0,94168,46016,45232,44766,43982,43516,45000,43750,80,13250,500,32000,50,1,16062409,7622,13.52,6.11,12,2.64,3510.00,7770.00,100700,20240711,-52.88,18650,20231206,154.42,100700,-52.88,20240711,19860,138.92,20240201,100700,-52.88,20240711,18650,154.42,20231206,4.06,N,033100,500,80 억,,2982570,N,N,1,N,00,N
20241125,140433,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,46900,2450,2,5.51,15086098400,327076,130.17,44800,47100,44800,57700,31150,44450,46124.31,18.57,0,92315,46016,45232,44766,43982,43516,45000,43750,80,13250,500,32000,50,1,16062409,7533,13.36,6.04,12,2.04,3510.00,7770.00,100700,20240711,-53.43,18650,20231206,151.47,100700,-53.43,20240711,19860,136.15,20240201,100700,-53.43,20240711,18650,151.47,20231206,4.06,N,033100,500,80 억,,2982570,N,N,1,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 20241126 160434 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 45700 -1750 5 -3.69 14623415750 318760 68.08 47450 47450 45300 61600 33250 47450 45873.24 19.23 0 -86181 49350 48400 46600 45650 43850 48875 46125 80 14150 500 34160 50 1 16062409 7341 13.02 5.88 12 1.98 3510.00 7770.00 100700 20240711 -54.62 18650 20231206 145.04 100700 -54.62 20240711 19860 130.11 20240201 100700 -54.62 20240711 18650 145.04 20231206 4.00 N 033100 500 80 억 3088959 N N 34 N 00 N
3 20241126 150434 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 45550 -1900 5 -4.00 14108562950 307487 65.67 47450 47450 45300 61600 33250 47450 45880.25 19.23 0 -87495 49350 48400 46600 45650 43850 48875 46125 80 14150 500 34160 50 1 16062409 7316 12.98 5.86 12 1.91 3510.00 7770.00 100700 20240711 -54.77 18650 20231206 144.24 100700 -54.77 20240711 19860 129.36 20240201 100700 -54.77 20240711 18650 144.24 20231206 4.00 N 033100 500 80 억 3088959 N N 1292 N 00 N
4 20241126 140434 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 45700 -1750 5 -3.69 12710267900 276810 59.12 47450 47450 45300 61600 33250 47450 45913.47 19.23 0 -86894 49350 48400 46600 45650 43850 48875 46125 80 14150 500 34160 50 1 16062409 7341 13.02 5.88 12 1.72 3510.00 7770.00 100700 20240711 -54.62 18650 20231206 145.04 100700 -54.62 20240711 19860 130.11 20240201 100700 -54.62 20240711 18650 145.04 20231206 4.00 N 033100 500 80 억 3088959 N N 1292 N 00 N
5 20241126 130432 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 45700 -1750 5 -3.69 11429663450 248729 53.12 47450 47450 45300 61600 33250 47450 45948.50 19.23 0 -80474 49350 48400 46600 45650 43850 48875 46125 80 14150 500 34160 50 1 16062409 7341 13.02 5.88 12 1.55 3510.00 7770.00 100700 20240711 -54.62 18650 20231206 145.04 100700 -54.62 20240711 19860 130.11 20240201 100700 -54.62 20240711 18650 145.04 20231206 4.00 N 033100 500 80 억 3088959 N N 1292 N 00 N
6 20241126 120437 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 45700 -1750 5 -3.69 10829933650 235602 50.32 47450 47450 45300 61600 33250 47450 45963.13 19.23 0 -79596 49350 48400 46600 45650 43850 48875 46125 80 14150 500 34160 50 1 16062409 7341 13.02 5.88 12 1.47 3510.00 7770.00 100700 20240711 -54.62 18650 20231206 145.04 100700 -54.62 20240711 19860 130.11 20240201 100700 -54.62 20240711 18650 145.04 20231206 4.00 N 033100 500 80 억 3088959 N N 1292 N 00 N
7 20241126 110440 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 45900 -1550 5 -3.27 10075515850 219128 46.80 47450 47450 45300 61600 33250 47450 45975.84 19.23 0 -75766 49350 48400 46600 45650 43850 48875 46125 80 14150 500 34160 50 1 16062409 7373 13.08 5.91 12 1.36 3510.00 7770.00 100700 20240711 -54.42 18650 20231206 146.11 100700 -54.42 20240711 19860 131.12 20240201 100700 -54.42 20240711 18650 146.11 20231206 4.00 N 033100 500 80 억 3088959 N N 1292 N 00 N
8 20241126 100438 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 45400 -2050 5 -4.32 8346703750 181238 38.71 47450 47450 45350 61600 33250 47450 46049.00 19.23 0 -69610 49350 48400 46600 45650 43850 48875 46125 80 14150 500 34160 50 1 16062409 7292 12.93 5.84 12 1.13 3510.00 7770.00 100700 20240711 -54.92 18650 20231206 143.43 100700 -54.92 20240711 19860 128.60 20240201 100700 -54.92 20240711 18650 143.43 20231206 4.00 N 033100 500 80 억 3088959 N N 1292 N 00 N
9 20241126 090434 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 46300 -1150 5 -2.42 1542052950 32912 7.03 47450 47450 46250 61600 33250 47450 46842.28 19.23 0 -14433 49350 48400 46600 45650 43850 48875 46125 80 14150 500 34160 50 1 16062409 7437 13.19 5.96 12 0.20 3510.00 7770.00 100700 20240711 -54.02 18650 20231206 148.26 100700 -54.02 20240711 19860 133.13 20240201 100700 -54.02 20240711 18650 148.26 20231206 4.00 N 033100 500 80 억 3088959 N N 1292 N 00 N
10 20241125 160426 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 47450 3000 2 6.75 21560209000 463913 184.63 44800 47550 44800 57700 31150 44450 46468.52 18.57 0 104998 46016 45232 44766 43982 43516 45000 43750 80 13250 500 32000 50 1 16062409 7622 13.52 6.11 12 2.89 3510.00 7770.00 100700 20240711 -52.88 18650 20231206 154.42 100700 -52.88 20240711 19860 138.92 20240201 100700 -52.88 20240711 18650 154.42 20231206 4.06 N 033100 500 80 억 2982570 N N 1292 N 00 N
11 20241125 150432 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 47450 3000 2 6.75 19688451150 424425 168.91 44800 47550 44800 57700 31150 44450 46388.68 18.57 0 94168 46016 45232 44766 43982 43516 45000 43750 80 13250 500 32000 50 1 16062409 7622 13.52 6.11 12 2.64 3510.00 7770.00 100700 20240711 -52.88 18650 20231206 154.42 100700 -52.88 20240711 19860 138.92 20240201 100700 -52.88 20240711 18650 154.42 20231206 4.06 N 033100 500 80 억 2982570 N N 1 N 00 N
12 20241125 140433 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 46900 2450 2 5.51 15086098400 327076 130.17 44800 47100 44800 57700 31150 44450 46124.31 18.57 0 92315 46016 45232 44766 43982 43516 45000 43750 80 13250 500 32000 50 1 16062409 7533 13.36 6.04 12 2.04 3510.00 7770.00 100700 20240711 -53.43 18650 20231206 151.47 100700 -53.43 20240711 19860 136.15 20240201 100700 -53.43 20240711 18650 151.47 20231206 4.06 N 033100 500 80 억 2982570 N N 1 N 00 N