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
060720/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
20241128,160628,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8500,-160,5,-1.85,421059610,49272,95.89,8660,8660,8500,11250,6070,8660,8545.62,7.92,0,3073,9020,8840,8710,8530,8400,8775,8465,118,2590,500,6400,10,1,23677442,2013,6.50,0.75,12,0.21,1307.00,11342.00,16400,20240328,-48.17,8110,20241115,4.81,16400,-48.17,20240328,8110,4.81,20241115,16400,-48.17,20240328,8110,4.81,20241115,3.37,N,060720,500,118 억,,1875179,N,N,95,N,00,N
20241128,150638,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8550,-110,5,-1.27,403107450,47161,91.78,8660,8660,8500,11250,6070,8660,8547.47,7.92,0,4340,9020,8840,8710,8530,8400,8775,8465,118,2590,500,6400,10,1,23677442,2024,6.54,0.75,12,0.20,1307.00,11342.00,16400,20240328,-47.87,8110,20241115,5.43,16400,-47.87,20240328,8110,5.43,20241115,16400,-47.87,20240328,8110,5.43,20241115,3.37,N,060720,500,118 억,,1875179,N,N,5,N,00,N
20241128,140637,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8510,-150,5,-1.73,302129840,35302,68.70,8660,8660,8500,11250,6070,8660,8558.43,7.92,0,-2403,9020,8840,8710,8530,8400,8775,8465,118,2590,500,6400,10,1,23677442,2015,6.51,0.75,12,0.15,1307.00,11342.00,16400,20240328,-48.11,8110,20241115,4.93,16400,-48.11,20240328,8110,4.93,20241115,16400,-48.11,20240328,8110,4.93,20241115,3.37,N,060720,500,118 억,,1875179,N,N,5,N,00,N
20241128,130635,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8510,-150,5,-1.73,273397410,31928,62.13,8660,8660,8500,11250,6070,8660,8562.94,7.92,0,-3267,9020,8840,8710,8530,8400,8775,8465,118,2590,500,6400,10,1,23677442,2015,6.51,0.75,12,0.13,1307.00,11342.00,16400,20240328,-48.11,8110,20241115,4.93,16400,-48.11,20240328,8110,4.93,20241115,16400,-48.11,20240328,8110,4.93,20241115,3.37,N,060720,500,118 억,,1875179,N,N,5,N,00,N
20241128,120638,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8520,-140,5,-1.62,241815680,28219,54.92,8660,8660,8500,11250,6070,8660,8569.25,7.92,0,-3875,9020,8840,8710,8530,8400,8775,8465,118,2590,500,6400,10,1,23677442,2017,6.52,0.75,12,0.12,1307.00,11342.00,16400,20240328,-48.05,8110,20241115,5.06,16400,-48.05,20240328,8110,5.06,20241115,16400,-48.05,20240328,8110,5.06,20241115,3.37,N,060720,500,118 억,,1875179,N,N,5,N,00,N
20241128,110641,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8530,-130,5,-1.50,173122660,20156,39.22,8660,8660,8520,11250,6070,8660,8589.14,7.92,0,-2039,9020,8840,8710,8530,8400,8775,8465,118,2590,500,6400,10,1,23677442,2020,6.53,0.75,12,0.09,1307.00,11342.00,16400,20240328,-47.99,8110,20241115,5.18,16400,-47.99,20240328,8110,5.18,20241115,16400,-47.99,20240328,8110,5.18,20241115,3.37,N,060720,500,118 억,,1875179,N,N,5,N,00,N
20241128,100639,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8600,-60,5,-0.69,100554960,11680,22.73,8660,8660,8560,11250,6070,8660,8609.16,7.92,0,795,9020,8840,8710,8530,8400,8775,8465,118,2590,500,6400,10,1,23677442,2036,6.58,0.76,12,0.05,1307.00,11342.00,16400,20240328,-47.56,8110,20241115,6.04,16400,-47.56,20240328,8110,6.04,20241115,16400,-47.56,20240328,8110,6.04,20241115,3.37,N,060720,500,118 억,,1875179,N,N,5,N,00,N
20241128,090637,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8660,0,3,0.00,19742110,2293,4.46,8660,8660,8570,11250,6070,8660,8609.73,7.92,0,1023,9020,8840,8710,8530,8400,8775,8465,118,2590,500,6400,10,1,23677442,2050,6.63,0.76,12,0.01,1307.00,11342.00,16400,20240328,-47.20,8110,20241115,6.78,16400,-47.20,20240328,8110,6.78,20241115,16400,-47.20,20240328,8110,6.78,20241115,3.37,N,060720,500,118 억,,1875179,N,N,5,N,00,N
20241127,160621,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8660,-190,5,-2.15,444325130,51166,124.96,8850,8890,8580,11500,6200,8850,8684.02,8.06,0,-17460,8943,8896,8803,8756,8663,8920,8780,118,2650,500,6540,10,1,23677442,2050,6.63,0.76,12,0.22,1307.00,11342.00,16400,20240328,-47.20,8110,20241115,6.78,16400,-47.20,20240328,8110,6.78,20241115,16400,-47.20,20240328,8110,6.78,20241115,3.38,N,060720,500,118 억,,1907834,N,N,5,N,00,N
20241127,150634,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8640,-210,5,-2.37,400839350,46133,112.67,8850,8890,8580,11500,6200,8850,8688.78,8.06,0,-15632,8943,8896,8803,8756,8663,8920,8780,118,2650,500,6540,10,1,23677442,2046,6.61,0.76,12,0.19,1307.00,11342.00,16400,20240328,-47.32,8110,20241115,6.54,16400,-47.32,20240328,8110,6.54,20241115,16400,-47.32,20240328,8110,6.54,20241115,3.38,N,060720,500,118 억,,1907834,N,N,6,N,00,N
20241127,140634,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8650,-200,5,-2.26,330665770,37994,92.79,8850,8890,8580,11500,6200,8850,8703.10,8.06,0,-14338,8943,8896,8803,8756,8663,8920,8780,118,2650,500,6540,10,1,23677442,2048,6.62,0.76,12,0.16,1307.00,11342.00,16400,20240328,-47.26,8110,20241115,6.66,16400,-47.26,20240328,8110,6.66,20241115,16400,-47.26,20240328,8110,6.66,20241115,3.38,N,060720,500,118 억,,1907834,N,N,6,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 160628 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 8500 -160 5 -1.85 421059610 49272 95.89 8660 8660 8500 11250 6070 8660 8545.62 7.92 0 3073 9020 8840 8710 8530 8400 8775 8465 118 2590 500 6400 10 1 23677442 2013 6.50 0.75 12 0.21 1307.00 11342.00 16400 20240328 -48.17 8110 20241115 4.81 16400 -48.17 20240328 8110 4.81 20241115 16400 -48.17 20240328 8110 4.81 20241115 3.37 N 060720 500 118 억 1875179 N N 95 N 00 N
3 20241128 150638 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 8550 -110 5 -1.27 403107450 47161 91.78 8660 8660 8500 11250 6070 8660 8547.47 7.92 0 4340 9020 8840 8710 8530 8400 8775 8465 118 2590 500 6400 10 1 23677442 2024 6.54 0.75 12 0.20 1307.00 11342.00 16400 20240328 -47.87 8110 20241115 5.43 16400 -47.87 20240328 8110 5.43 20241115 16400 -47.87 20240328 8110 5.43 20241115 3.37 N 060720 500 118 억 1875179 N N 5 N 00 N
4 20241128 140637 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 8510 -150 5 -1.73 302129840 35302 68.70 8660 8660 8500 11250 6070 8660 8558.43 7.92 0 -2403 9020 8840 8710 8530 8400 8775 8465 118 2590 500 6400 10 1 23677442 2015 6.51 0.75 12 0.15 1307.00 11342.00 16400 20240328 -48.11 8110 20241115 4.93 16400 -48.11 20240328 8110 4.93 20241115 16400 -48.11 20240328 8110 4.93 20241115 3.37 N 060720 500 118 억 1875179 N N 5 N 00 N
5 20241128 130635 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 8510 -150 5 -1.73 273397410 31928 62.13 8660 8660 8500 11250 6070 8660 8562.94 7.92 0 -3267 9020 8840 8710 8530 8400 8775 8465 118 2590 500 6400 10 1 23677442 2015 6.51 0.75 12 0.13 1307.00 11342.00 16400 20240328 -48.11 8110 20241115 4.93 16400 -48.11 20240328 8110 4.93 20241115 16400 -48.11 20240328 8110 4.93 20241115 3.37 N 060720 500 118 억 1875179 N N 5 N 00 N
6 20241128 120638 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 8520 -140 5 -1.62 241815680 28219 54.92 8660 8660 8500 11250 6070 8660 8569.25 7.92 0 -3875 9020 8840 8710 8530 8400 8775 8465 118 2590 500 6400 10 1 23677442 2017 6.52 0.75 12 0.12 1307.00 11342.00 16400 20240328 -48.05 8110 20241115 5.06 16400 -48.05 20240328 8110 5.06 20241115 16400 -48.05 20240328 8110 5.06 20241115 3.37 N 060720 500 118 억 1875179 N N 5 N 00 N
7 20241128 110641 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 8530 -130 5 -1.50 173122660 20156 39.22 8660 8660 8520 11250 6070 8660 8589.14 7.92 0 -2039 9020 8840 8710 8530 8400 8775 8465 118 2590 500 6400 10 1 23677442 2020 6.53 0.75 12 0.09 1307.00 11342.00 16400 20240328 -47.99 8110 20241115 5.18 16400 -47.99 20240328 8110 5.18 20241115 16400 -47.99 20240328 8110 5.18 20241115 3.37 N 060720 500 118 억 1875179 N N 5 N 00 N
8 20241128 100639 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 8600 -60 5 -0.69 100554960 11680 22.73 8660 8660 8560 11250 6070 8660 8609.16 7.92 0 795 9020 8840 8710 8530 8400 8775 8465 118 2590 500 6400 10 1 23677442 2036 6.58 0.76 12 0.05 1307.00 11342.00 16400 20240328 -47.56 8110 20241115 6.04 16400 -47.56 20240328 8110 6.04 20241115 16400 -47.56 20240328 8110 6.04 20241115 3.37 N 060720 500 118 억 1875179 N N 5 N 00 N
9 20241128 090637 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 8660 0 3 0.00 19742110 2293 4.46 8660 8660 8570 11250 6070 8660 8609.73 7.92 0 1023 9020 8840 8710 8530 8400 8775 8465 118 2590 500 6400 10 1 23677442 2050 6.63 0.76 12 0.01 1307.00 11342.00 16400 20240328 -47.20 8110 20241115 6.78 16400 -47.20 20240328 8110 6.78 20241115 16400 -47.20 20240328 8110 6.78 20241115 3.37 N 060720 500 118 억 1875179 N N 5 N 00 N
10 20241127 160621 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 8660 -190 5 -2.15 444325130 51166 124.96 8850 8890 8580 11500 6200 8850 8684.02 8.06 0 -17460 8943 8896 8803 8756 8663 8920 8780 118 2650 500 6540 10 1 23677442 2050 6.63 0.76 12 0.22 1307.00 11342.00 16400 20240328 -47.20 8110 20241115 6.78 16400 -47.20 20240328 8110 6.78 20241115 16400 -47.20 20240328 8110 6.78 20241115 3.38 N 060720 500 118 억 1907834 N N 5 N 00 N
11 20241127 150634 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 8640 -210 5 -2.37 400839350 46133 112.67 8850 8890 8580 11500 6200 8850 8688.78 8.06 0 -15632 8943 8896 8803 8756 8663 8920 8780 118 2650 500 6540 10 1 23677442 2046 6.61 0.76 12 0.19 1307.00 11342.00 16400 20240328 -47.32 8110 20241115 6.54 16400 -47.32 20240328 8110 6.54 20241115 16400 -47.32 20240328 8110 6.54 20241115 3.38 N 060720 500 118 억 1907834 N N 6 N 00 N
12 20241127 140634 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 8650 -200 5 -2.26 330665770 37994 92.79 8850 8890 8580 11500 6200 8850 8703.10 8.06 0 -14338 8943 8896 8803 8756 8663 8920 8780 118 2650 500 6540 10 1 23677442 2048 6.62 0.76 12 0.16 1307.00 11342.00 16400 20240328 -47.26 8110 20241115 6.66 16400 -47.26 20240328 8110 6.66 20241115 16400 -47.26 20240328 8110 6.66 20241115 3.38 N 060720 500 118 억 1907834 N N 6 N 00 N