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
049070/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
20241128,160546,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18730,-390,5,-2.04,1024594090,54465,121.81,19010,19080,18610,24850,13390,19120,18812.79,7.68,0,-445,19660,19390,19190,18920,18720,19290,18820,86,5730,500,13760,10,1,17200000,3222,11.65,0.49,12,0.32,1608.00,38283.00,38400,20240117,-51.22,17230,20241115,8.71,38400,-51.22,20240117,17230,8.71,20241115,38400,-51.22,20240117,17230,8.71,20241115,4.72,N,049070,500,86 억,,1320644,N,N,54,N,00,N
20241128,150554,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18840,-280,5,-1.46,959467540,50988,114.03,19010,19080,18610,24850,13390,19120,18817.52,7.68,0,-218,19660,19390,19190,18920,18720,19290,18820,86,5730,500,13760,10,1,17200000,3240,11.72,0.49,12,0.30,1608.00,38283.00,38400,20240117,-50.94,17230,20241115,9.34,38400,-50.94,20240117,17230,9.34,20241115,38400,-50.94,20240117,17230,9.34,20241115,4.72,N,049070,500,86 억,,1320644,N,N,0,N,00,N
20241128,140554,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18880,-240,5,-1.26,847218860,45019,100.68,19010,19080,18610,24850,13390,19120,18819.14,7.68,0,-490,19660,19390,19190,18920,18720,19290,18820,86,5730,500,13760,10,1,17200000,3247,11.74,0.49,12,0.26,1608.00,38283.00,38400,20240117,-50.83,17230,20241115,9.58,38400,-50.83,20240117,17230,9.58,20241115,38400,-50.83,20240117,17230,9.58,20241115,4.72,N,049070,500,86 억,,1320644,N,N,0,N,00,N
20241128,130551,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18730,-390,5,-2.04,740099220,39304,87.90,19010,19080,18610,24850,13390,19120,18830.12,7.68,0,-2509,19660,19390,19190,18920,18720,19290,18820,86,5730,500,13760,10,1,17200000,3222,11.65,0.49,12,0.23,1608.00,38283.00,38400,20240117,-51.22,17230,20241115,8.71,38400,-51.22,20240117,17230,8.71,20241115,38400,-51.22,20240117,17230,8.71,20241115,4.72,N,049070,500,86 억,,1320644,N,N,0,N,00,N
20241128,120554,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18760,-360,5,-1.88,700006980,37165,83.12,19010,19080,18610,24850,13390,19120,18835.11,7.68,0,-2877,19660,19390,19190,18920,18720,19290,18820,86,5730,500,13760,10,1,17200000,3227,11.67,0.49,12,0.22,1608.00,38283.00,38400,20240117,-51.15,17230,20241115,8.88,38400,-51.15,20240117,17230,8.88,20241115,38400,-51.15,20240117,17230,8.88,20241115,4.72,N,049070,500,86 억,,1320644,N,N,0,N,00,N
20241128,110556,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18700,-420,5,-2.20,571302890,30265,67.69,19010,19080,18660,24850,13390,19120,18876.69,7.68,0,-4330,19660,19390,19190,18920,18720,19290,18820,86,5730,500,13760,10,1,17200000,3216,11.63,0.49,12,0.18,1608.00,38283.00,38400,20240117,-51.30,17230,20241115,8.53,38400,-51.30,20240117,17230,8.53,20241115,38400,-51.30,20240117,17230,8.53,20241115,4.72,N,049070,500,86 억,,1320644,N,N,0,N,00,N
20241128,100554,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18930,-190,5,-0.99,349800970,18465,41.30,19010,19080,18860,24850,13390,19120,18944.00,7.68,0,-4913,19660,19390,19190,18920,18720,19290,18820,86,5730,500,13760,10,1,17200000,3256,11.77,0.49,12,0.11,1608.00,38283.00,38400,20240117,-50.70,17230,20241115,9.87,38400,-50.70,20240117,17230,9.87,20241115,38400,-50.70,20240117,17230,9.87,20241115,4.72,N,049070,500,86 억,,1320644,N,N,0,N,00,N
20241128,090552,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19010,-110,5,-0.58,48653180,2559,5.72,19010,19080,18970,24850,13390,19120,19012.58,7.68,0,487,19660,19390,19190,18920,18720,19290,18820,86,5730,500,13760,10,1,17200000,3270,11.82,0.50,12,0.01,1608.00,38283.00,38400,20240117,-50.49,17230,20241115,10.33,38400,-50.49,20240117,17230,10.33,20241115,38400,-50.49,20240117,17230,10.33,20241115,4.72,N,049070,500,86 억,,1320644,N,N,0,N,00,N
20241127,160539,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19120,-260,5,-1.34,841544750,43996,105.42,19450,19460,18990,25150,13570,19380,19127.77,7.70,0,-1945,19700,19540,19220,19060,18740,19620,19140,86,5770,500,13950,10,1,17200000,3289,11.89,0.50,12,0.26,1608.00,38283.00,38400,20240117,-50.21,17230,20241115,10.97,38400,-50.21,20240117,17230,10.97,20241115,38400,-50.21,20240117,17230,10.97,20241115,4.71,N,049070,500,86 억,,1324031,N,N,0,N,00,N
20241127,150549,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19090,-290,5,-1.50,790571990,41325,99.02,19450,19460,18990,25150,13570,19380,19130.60,7.70,0,-1650,19700,19540,19220,19060,18740,19620,19140,86,5770,500,13950,10,1,17200000,3283,11.87,0.50,12,0.24,1608.00,38283.00,38400,20240117,-50.29,17230,20241115,10.80,38400,-50.29,20240117,17230,10.80,20241115,38400,-50.29,20240117,17230,10.80,20241115,4.71,N,049070,500,86 억,,1324031,N,N,0,N,00,N
20241127,140549,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19190,-190,5,-0.98,697953170,36480,87.41,19450,19460,18990,25150,13570,19380,19132.49,7.70,0,-1388,19700,19540,19220,19060,18740,19620,19140,86,5770,500,13950,10,1,17200000,3301,11.93,0.50,12,0.21,1608.00,38283.00,38400,20240117,-50.03,17230,20241115,11.38,38400,-50.03,20240117,17230,11.38,20241115,38400,-50.03,20240117,17230,11.38,20241115,4.71,N,049070,500,86 억,,1324031,N,N,0,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 160546 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 18730 -390 5 -2.04 1024594090 54465 121.81 19010 19080 18610 24850 13390 19120 18812.79 7.68 0 -445 19660 19390 19190 18920 18720 19290 18820 86 5730 500 13760 10 1 17200000 3222 11.65 0.49 12 0.32 1608.00 38283.00 38400 20240117 -51.22 17230 20241115 8.71 38400 -51.22 20240117 17230 8.71 20241115 38400 -51.22 20240117 17230 8.71 20241115 4.72 N 049070 500 86 억 1320644 N N 54 N 00 N
3 20241128 150554 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 18840 -280 5 -1.46 959467540 50988 114.03 19010 19080 18610 24850 13390 19120 18817.52 7.68 0 -218 19660 19390 19190 18920 18720 19290 18820 86 5730 500 13760 10 1 17200000 3240 11.72 0.49 12 0.30 1608.00 38283.00 38400 20240117 -50.94 17230 20241115 9.34 38400 -50.94 20240117 17230 9.34 20241115 38400 -50.94 20240117 17230 9.34 20241115 4.72 N 049070 500 86 억 1320644 N N 0 N 00 N
4 20241128 140554 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 18880 -240 5 -1.26 847218860 45019 100.68 19010 19080 18610 24850 13390 19120 18819.14 7.68 0 -490 19660 19390 19190 18920 18720 19290 18820 86 5730 500 13760 10 1 17200000 3247 11.74 0.49 12 0.26 1608.00 38283.00 38400 20240117 -50.83 17230 20241115 9.58 38400 -50.83 20240117 17230 9.58 20241115 38400 -50.83 20240117 17230 9.58 20241115 4.72 N 049070 500 86 억 1320644 N N 0 N 00 N
5 20241128 130551 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 18730 -390 5 -2.04 740099220 39304 87.90 19010 19080 18610 24850 13390 19120 18830.12 7.68 0 -2509 19660 19390 19190 18920 18720 19290 18820 86 5730 500 13760 10 1 17200000 3222 11.65 0.49 12 0.23 1608.00 38283.00 38400 20240117 -51.22 17230 20241115 8.71 38400 -51.22 20240117 17230 8.71 20241115 38400 -51.22 20240117 17230 8.71 20241115 4.72 N 049070 500 86 억 1320644 N N 0 N 00 N
6 20241128 120554 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 18760 -360 5 -1.88 700006980 37165 83.12 19010 19080 18610 24850 13390 19120 18835.11 7.68 0 -2877 19660 19390 19190 18920 18720 19290 18820 86 5730 500 13760 10 1 17200000 3227 11.67 0.49 12 0.22 1608.00 38283.00 38400 20240117 -51.15 17230 20241115 8.88 38400 -51.15 20240117 17230 8.88 20241115 38400 -51.15 20240117 17230 8.88 20241115 4.72 N 049070 500 86 억 1320644 N N 0 N 00 N
7 20241128 110556 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 18700 -420 5 -2.20 571302890 30265 67.69 19010 19080 18660 24850 13390 19120 18876.69 7.68 0 -4330 19660 19390 19190 18920 18720 19290 18820 86 5730 500 13760 10 1 17200000 3216 11.63 0.49 12 0.18 1608.00 38283.00 38400 20240117 -51.30 17230 20241115 8.53 38400 -51.30 20240117 17230 8.53 20241115 38400 -51.30 20240117 17230 8.53 20241115 4.72 N 049070 500 86 억 1320644 N N 0 N 00 N
8 20241128 100554 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 18930 -190 5 -0.99 349800970 18465 41.30 19010 19080 18860 24850 13390 19120 18944.00 7.68 0 -4913 19660 19390 19190 18920 18720 19290 18820 86 5730 500 13760 10 1 17200000 3256 11.77 0.49 12 0.11 1608.00 38283.00 38400 20240117 -50.70 17230 20241115 9.87 38400 -50.70 20240117 17230 9.87 20241115 38400 -50.70 20240117 17230 9.87 20241115 4.72 N 049070 500 86 억 1320644 N N 0 N 00 N
9 20241128 090552 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 19010 -110 5 -0.58 48653180 2559 5.72 19010 19080 18970 24850 13390 19120 19012.58 7.68 0 487 19660 19390 19190 18920 18720 19290 18820 86 5730 500 13760 10 1 17200000 3270 11.82 0.50 12 0.01 1608.00 38283.00 38400 20240117 -50.49 17230 20241115 10.33 38400 -50.49 20240117 17230 10.33 20241115 38400 -50.49 20240117 17230 10.33 20241115 4.72 N 049070 500 86 억 1320644 N N 0 N 00 N
10 20241127 160539 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 19120 -260 5 -1.34 841544750 43996 105.42 19450 19460 18990 25150 13570 19380 19127.77 7.70 0 -1945 19700 19540 19220 19060 18740 19620 19140 86 5770 500 13950 10 1 17200000 3289 11.89 0.50 12 0.26 1608.00 38283.00 38400 20240117 -50.21 17230 20241115 10.97 38400 -50.21 20240117 17230 10.97 20241115 38400 -50.21 20240117 17230 10.97 20241115 4.71 N 049070 500 86 억 1324031 N N 0 N 00 N
11 20241127 150549 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 19090 -290 5 -1.50 790571990 41325 99.02 19450 19460 18990 25150 13570 19380 19130.60 7.70 0 -1650 19700 19540 19220 19060 18740 19620 19140 86 5770 500 13950 10 1 17200000 3283 11.87 0.50 12 0.24 1608.00 38283.00 38400 20240117 -50.29 17230 20241115 10.80 38400 -50.29 20240117 17230 10.80 20241115 38400 -50.29 20240117 17230 10.80 20241115 4.71 N 049070 500 86 억 1324031 N N 0 N 00 N
12 20241127 140549 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 19190 -190 5 -0.98 697953170 36480 87.41 19450 19460 18990 25150 13570 19380 19132.49 7.70 0 -1388 19700 19540 19220 19060 18740 19620 19140 86 5770 500 13950 10 1 17200000 3301 11.93 0.50 12 0.21 1608.00 38283.00 38400 20240117 -50.03 17230 20241115 11.38 38400 -50.03 20240117 17230 11.38 20241115 38400 -50.03 20240117 17230 11.38 20241115 4.71 N 049070 500 86 억 1324031 N N 0 N 00 N