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
033640/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
20241128,160440,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6780,-40,5,-0.59,164735310,24157,64.79,6880,6970,6720,8860,4780,6820,6819.46,7.02,0,-2891,7080,6950,6830,6700,6580,6890,6640,116,2040,500,4910,10,1,23059202,1563,-1.59,1.00,12,0.10,-4270.00,6811.00,22600,20240103,-70.00,6190,20241121,9.53,22600,-70.00,20240103,6190,9.53,20241121,22600,-70.00,20240103,6190,9.53,20241121,0.32,N,033640,500,116 억,,1619279,N,N,150,N,00,N
20241128,150448,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6870,50,2,0.73,149232710,21878,58.68,6880,6970,6720,8860,4780,6820,6821.13,7.02,0,-2731,7080,6950,6830,6700,6580,6890,6640,116,2040,500,4910,10,1,23059202,1584,-1.61,1.01,12,0.09,-4270.00,6811.00,22600,20240103,-69.60,6190,20241121,10.99,22600,-69.60,20240103,6190,10.99,20241121,22600,-69.60,20240103,6190,10.99,20241121,0.32,N,033640,500,116 억,,1619279,N,N,71,N,00,N
20241128,140449,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6850,30,2,0.44,133015170,19509,52.32,6880,6970,6720,8860,4780,6820,6818.14,7.02,0,-2436,7080,6950,6830,6700,6580,6890,6640,116,2040,500,4910,10,1,23059202,1580,-1.60,1.01,12,0.08,-4270.00,6811.00,22600,20240103,-69.69,6190,20241121,10.66,22600,-69.69,20240103,6190,10.66,20241121,22600,-69.69,20240103,6190,10.66,20241121,0.32,N,033640,500,116 억,,1619279,N,N,71,N,00,N
20241128,130445,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6820,0,3,0.00,114053920,16733,44.88,6880,6970,6720,8860,4780,6820,6816.11,7.02,0,-2424,7080,6950,6830,6700,6580,6890,6640,116,2040,500,4910,10,1,23059202,1573,-1.60,1.00,12,0.07,-4270.00,6811.00,22600,20240103,-69.82,6190,20241121,10.18,22600,-69.82,20240103,6190,10.18,20241121,22600,-69.82,20240103,6190,10.18,20241121,0.32,N,033640,500,116 억,,1619279,N,N,71,N,00,N
20241128,120449,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6860,40,2,0.59,101193130,14854,39.84,6880,6970,6720,8860,4780,6820,6812.52,7.02,0,-1859,7080,6950,6830,6700,6580,6890,6640,116,2040,500,4910,10,1,23059202,1582,-1.61,1.01,12,0.06,-4270.00,6811.00,22600,20240103,-69.65,6190,20241121,10.82,22600,-69.65,20240103,6190,10.82,20241121,22600,-69.65,20240103,6190,10.82,20241121,0.32,N,033640,500,116 억,,1619279,N,N,71,N,00,N
20241128,110451,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6810,-10,5,-0.15,68981730,10124,27.15,6880,6970,6720,8860,4780,6820,6813.68,7.02,0,-2686,7080,6950,6830,6700,6580,6890,6640,116,2040,500,4910,10,1,23059202,1570,-1.59,1.00,12,0.04,-4270.00,6811.00,22600,20240103,-69.87,6190,20241121,10.02,22600,-69.87,20240103,6190,10.02,20241121,22600,-69.87,20240103,6190,10.02,20241121,0.32,N,033640,500,116 억,,1619279,N,N,71,N,00,N
20241128,100448,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6820,0,3,0.00,41789840,6152,16.50,6880,6920,6720,8860,4780,6820,6792.89,7.02,0,-1629,7080,6950,6830,6700,6580,6890,6640,116,2040,500,4910,10,1,23059202,1573,-1.60,1.00,12,0.03,-4270.00,6811.00,22600,20240103,-69.82,6190,20241121,10.18,22600,-69.82,20240103,6190,10.18,20241121,22600,-69.82,20240103,6190,10.18,20241121,0.32,N,033640,500,116 억,,1619279,N,N,71,N,00,N
20241128,090446,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6770,-50,5,-0.73,6051150,884,2.37,6880,6920,6770,8860,4780,6820,6845.19,7.02,0,182,7080,6950,6830,6700,6580,6890,6640,116,2040,500,4910,10,1,23059202,1561,-1.59,0.99,12,0.00,-4270.00,6811.00,22600,20240103,-70.04,6190,20241121,9.37,22600,-70.04,20240103,6190,9.37,20241121,22600,-70.04,20240103,6190,9.37,20241121,0.32,N,033640,500,116 억,,1619279,N,N,71,N,00,N
20241127,160436,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6820,-140,5,-2.01,253483980,37254,65.12,6890,6960,6710,9040,4880,6960,6804.20,7.05,0,-2095,7160,7060,6860,6760,6560,7110,6810,116,2080,500,5010,10,1,23059202,1573,-1.60,1.00,12,0.16,-4270.00,6811.00,22600,20240103,-69.82,6190,20241121,10.18,22600,-69.82,20240103,6190,10.18,20241121,22600,-69.82,20240103,6190,10.18,20241121,0.32,N,033640,500,116 억,,1625821,N,N,71,N,00,N
20241127,150443,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6820,-140,5,-2.01,225741080,33180,58.00,6890,6960,6710,9040,4880,6960,6803.52,7.05,0,-778,7160,7060,6860,6760,6560,7110,6810,116,2080,500,5010,10,1,23059202,1573,-1.60,1.00,12,0.14,-4270.00,6811.00,22600,20240103,-69.82,6190,20241121,10.18,22600,-69.82,20240103,6190,10.18,20241121,22600,-69.82,20240103,6190,10.18,20241121,0.32,N,033640,500,116 억,,1625821,N,N,55,N,00,N
20241127,140443,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6830,-130,5,-1.87,157283850,23135,40.44,6890,6960,6710,9040,4880,6960,6798.51,7.05,0,-4074,7160,7060,6860,6760,6560,7110,6810,116,2080,500,5010,10,1,23059202,1575,-1.60,1.00,12,0.10,-4270.00,6811.00,22600,20240103,-69.78,6190,20241121,10.34,22600,-69.78,20240103,6190,10.34,20241121,22600,-69.78,20240103,6190,10.34,20241121,0.32,N,033640,500,116 억,,1625821,N,N,55,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 160440 57 100.00 KSQ150 일반전기전자 N N N N N 6780 -40 5 -0.59 164735310 24157 64.79 6880 6970 6720 8860 4780 6820 6819.46 7.02 0 -2891 7080 6950 6830 6700 6580 6890 6640 116 2040 500 4910 10 1 23059202 1563 -1.59 1.00 12 0.10 -4270.00 6811.00 22600 20240103 -70.00 6190 20241121 9.53 22600 -70.00 20240103 6190 9.53 20241121 22600 -70.00 20240103 6190 9.53 20241121 0.32 N 033640 500 116 억 1619279 N N 150 N 00 N
3 20241128 150448 57 100.00 KSQ150 일반전기전자 N N N N N 6870 50 2 0.73 149232710 21878 58.68 6880 6970 6720 8860 4780 6820 6821.13 7.02 0 -2731 7080 6950 6830 6700 6580 6890 6640 116 2040 500 4910 10 1 23059202 1584 -1.61 1.01 12 0.09 -4270.00 6811.00 22600 20240103 -69.60 6190 20241121 10.99 22600 -69.60 20240103 6190 10.99 20241121 22600 -69.60 20240103 6190 10.99 20241121 0.32 N 033640 500 116 억 1619279 N N 71 N 00 N
4 20241128 140449 57 100.00 KSQ150 일반전기전자 N N N N N 6850 30 2 0.44 133015170 19509 52.32 6880 6970 6720 8860 4780 6820 6818.14 7.02 0 -2436 7080 6950 6830 6700 6580 6890 6640 116 2040 500 4910 10 1 23059202 1580 -1.60 1.01 12 0.08 -4270.00 6811.00 22600 20240103 -69.69 6190 20241121 10.66 22600 -69.69 20240103 6190 10.66 20241121 22600 -69.69 20240103 6190 10.66 20241121 0.32 N 033640 500 116 억 1619279 N N 71 N 00 N
5 20241128 130445 57 100.00 KSQ150 일반전기전자 N N N N N 6820 0 3 0.00 114053920 16733 44.88 6880 6970 6720 8860 4780 6820 6816.11 7.02 0 -2424 7080 6950 6830 6700 6580 6890 6640 116 2040 500 4910 10 1 23059202 1573 -1.60 1.00 12 0.07 -4270.00 6811.00 22600 20240103 -69.82 6190 20241121 10.18 22600 -69.82 20240103 6190 10.18 20241121 22600 -69.82 20240103 6190 10.18 20241121 0.32 N 033640 500 116 억 1619279 N N 71 N 00 N
6 20241128 120449 57 100.00 KSQ150 일반전기전자 N N N N N 6860 40 2 0.59 101193130 14854 39.84 6880 6970 6720 8860 4780 6820 6812.52 7.02 0 -1859 7080 6950 6830 6700 6580 6890 6640 116 2040 500 4910 10 1 23059202 1582 -1.61 1.01 12 0.06 -4270.00 6811.00 22600 20240103 -69.65 6190 20241121 10.82 22600 -69.65 20240103 6190 10.82 20241121 22600 -69.65 20240103 6190 10.82 20241121 0.32 N 033640 500 116 억 1619279 N N 71 N 00 N
7 20241128 110451 57 100.00 KSQ150 일반전기전자 N N N N N 6810 -10 5 -0.15 68981730 10124 27.15 6880 6970 6720 8860 4780 6820 6813.68 7.02 0 -2686 7080 6950 6830 6700 6580 6890 6640 116 2040 500 4910 10 1 23059202 1570 -1.59 1.00 12 0.04 -4270.00 6811.00 22600 20240103 -69.87 6190 20241121 10.02 22600 -69.87 20240103 6190 10.02 20241121 22600 -69.87 20240103 6190 10.02 20241121 0.32 N 033640 500 116 억 1619279 N N 71 N 00 N
8 20241128 100448 57 100.00 KSQ150 일반전기전자 N N N N N 6820 0 3 0.00 41789840 6152 16.50 6880 6920 6720 8860 4780 6820 6792.89 7.02 0 -1629 7080 6950 6830 6700 6580 6890 6640 116 2040 500 4910 10 1 23059202 1573 -1.60 1.00 12 0.03 -4270.00 6811.00 22600 20240103 -69.82 6190 20241121 10.18 22600 -69.82 20240103 6190 10.18 20241121 22600 -69.82 20240103 6190 10.18 20241121 0.32 N 033640 500 116 억 1619279 N N 71 N 00 N
9 20241128 090446 57 100.00 KSQ150 일반전기전자 N N N N N 6770 -50 5 -0.73 6051150 884 2.37 6880 6920 6770 8860 4780 6820 6845.19 7.02 0 182 7080 6950 6830 6700 6580 6890 6640 116 2040 500 4910 10 1 23059202 1561 -1.59 0.99 12 0.00 -4270.00 6811.00 22600 20240103 -70.04 6190 20241121 9.37 22600 -70.04 20240103 6190 9.37 20241121 22600 -70.04 20240103 6190 9.37 20241121 0.32 N 033640 500 116 억 1619279 N N 71 N 00 N
10 20241127 160436 57 100.00 KSQ150 일반전기전자 N N N N N 6820 -140 5 -2.01 253483980 37254 65.12 6890 6960 6710 9040 4880 6960 6804.20 7.05 0 -2095 7160 7060 6860 6760 6560 7110 6810 116 2080 500 5010 10 1 23059202 1573 -1.60 1.00 12 0.16 -4270.00 6811.00 22600 20240103 -69.82 6190 20241121 10.18 22600 -69.82 20240103 6190 10.18 20241121 22600 -69.82 20240103 6190 10.18 20241121 0.32 N 033640 500 116 억 1625821 N N 71 N 00 N
11 20241127 150443 57 100.00 KSQ150 일반전기전자 N N N N N 6820 -140 5 -2.01 225741080 33180 58.00 6890 6960 6710 9040 4880 6960 6803.52 7.05 0 -778 7160 7060 6860 6760 6560 7110 6810 116 2080 500 5010 10 1 23059202 1573 -1.60 1.00 12 0.14 -4270.00 6811.00 22600 20240103 -69.82 6190 20241121 10.18 22600 -69.82 20240103 6190 10.18 20241121 22600 -69.82 20240103 6190 10.18 20241121 0.32 N 033640 500 116 억 1625821 N N 55 N 00 N
12 20241127 140443 57 100.00 KSQ150 일반전기전자 N N N N N 6830 -130 5 -1.87 157283850 23135 40.44 6890 6960 6710 9040 4880 6960 6798.51 7.05 0 -4074 7160 7060 6860 6760 6560 7110 6810 116 2080 500 5010 10 1 23059202 1575 -1.60 1.00 12 0.10 -4270.00 6811.00 22600 20240103 -69.78 6190 20241121 10.34 22600 -69.78 20240103 6190 10.34 20241121 22600 -69.78 20240103 6190 10.34 20241121 0.32 N 033640 500 116 억 1625821 N N 55 N 00 N