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
067310/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
20241128,160650,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9840,-60,5,-0.61,2540672330,259675,61.95,9990,9990,9700,12870,6930,9900,9783.75,13.02,0,-59028,10500,10200,9990,9690,9480,10095,9585,329,2970,500,7120,10,1,65744896,6469,-40.33,1.51,12,0.39,-244.00,6532.00,29492,20240404,-66.64,9120,20241115,7.89,29492,-66.64,20240404,9120,7.89,20241115,34500,-71.48,20240404,9120,7.89,20241115,3.96,N,067310,500,328 억,,8558735,N,N,611,N,00,N
20241128,150701,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9790,-110,5,-1.11,2147517750,219586,52.39,9990,9990,9700,12870,6930,9900,9779.84,13.02,0,-50889,10500,10200,9990,9690,9480,10095,9585,329,2970,500,7120,10,1,65744896,6436,-40.12,1.50,12,0.33,-244.00,6532.00,29492,20240404,-66.80,9120,20241115,7.35,29492,-66.80,20240404,9120,7.35,20241115,34500,-71.62,20240404,9120,7.35,20241115,3.96,N,067310,500,328 억,,8558735,N,N,2085,N,00,N
20241128,140659,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9770,-130,5,-1.31,1867568790,191001,45.57,9990,9990,9700,12870,6930,9900,9777.79,13.02,0,-51670,10500,10200,9990,9690,9480,10095,9585,329,2970,500,7120,10,1,65744896,6423,-40.04,1.50,12,0.29,-244.00,6532.00,29492,20240404,-66.87,9120,20241115,7.13,29492,-66.87,20240404,9120,7.13,20241115,34500,-71.68,20240404,9120,7.13,20241115,3.96,N,067310,500,328 억,,8558735,N,N,2085,N,00,N
20241128,130658,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9790,-110,5,-1.11,1740746660,178015,42.47,9990,9990,9700,12870,6930,9900,9778.64,13.02,0,-52264,10500,10200,9990,9690,9480,10095,9585,329,2970,500,7120,10,1,65744896,6436,-40.12,1.50,12,0.27,-244.00,6532.00,29492,20240404,-66.80,9120,20241115,7.35,29492,-66.80,20240404,9120,7.35,20241115,34500,-71.62,20240404,9120,7.35,20241115,3.96,N,067310,500,328 억,,8558735,N,N,2085,N,00,N
20241128,120701,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9780,-120,5,-1.21,1577855450,161338,38.49,9990,9990,9700,12870,6930,9900,9779.80,13.02,0,-49000,10500,10200,9990,9690,9480,10095,9585,329,2970,500,7120,10,1,65744896,6430,-40.08,1.50,12,0.25,-244.00,6532.00,29492,20240404,-66.84,9120,20241115,7.24,29492,-66.84,20240404,9120,7.24,20241115,34500,-71.65,20240404,9120,7.24,20241115,3.96,N,067310,500,328 억,,8558735,N,N,2085,N,00,N
20241128,110703,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9700,-200,5,-2.02,1350551430,138013,32.93,9990,9990,9700,12870,6930,9900,9785.67,13.02,0,-55462,10500,10200,9990,9690,9480,10095,9585,329,2970,500,7120,10,1,65744896,6377,-39.75,1.48,12,0.21,-244.00,6532.00,29492,20240404,-67.11,9120,20241115,6.36,29492,-67.11,20240404,9120,6.36,20241115,34500,-71.88,20240404,9120,6.36,20241115,3.96,N,067310,500,328 억,,8558735,N,N,2085,N,00,N
20241128,100701,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9770,-130,5,-1.31,655408050,66781,15.93,9990,9990,9720,12870,6930,9900,9814.27,13.02,0,-16850,10500,10200,9990,9690,9480,10095,9585,329,2970,500,7120,10,1,65744896,6423,-40.04,1.50,12,0.10,-244.00,6532.00,29492,20240404,-66.87,9120,20241115,7.13,29492,-66.87,20240404,9120,7.13,20241115,34500,-71.68,20240404,9120,7.13,20241115,3.96,N,067310,500,328 억,,8558735,N,N,2085,N,00,N
20241128,090659,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9810,-90,5,-0.91,112615650,11376,2.71,9990,9990,9790,12870,6930,9900,9899.41,13.02,0,-3416,10500,10200,9990,9690,9480,10095,9585,329,2970,500,7120,10,1,65744896,6450,-40.20,1.50,12,0.02,-244.00,6532.00,29492,20240404,-66.74,9120,20241115,7.57,29492,-66.74,20240404,9120,7.57,20241115,34500,-71.57,20240404,9120,7.57,20241115,3.96,N,067310,500,328 억,,8558735,N,N,2085,N,00,N
20241127,160643,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9900,-460,5,-4.44,4129630560,414681,137.07,10250,10290,9780,13460,7260,10360,9958.60,13.13,0,-61190,10720,10540,10290,10110,9860,10630,10200,329,3100,500,7450,10,1,65744896,6509,-40.57,1.52,12,0.63,-244.00,6532.00,29492,20240404,-66.43,9120,20241115,8.55,29492,-66.43,20240404,9120,8.55,20241115,34500,-71.30,20240404,9120,8.55,20241115,3.98,N,067310,500,328 억,,8630220,N,N,2085,N,00,N
20241127,150656,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9820,-540,5,-5.21,3774640810,378551,125.12,10250,10290,9810,13460,7260,10360,9971.26,13.13,0,-69191,10720,10540,10290,10110,9860,10630,10200,329,3100,500,7450,10,1,65744896,6456,-40.25,1.50,12,0.58,-244.00,6532.00,29492,20240404,-66.70,9120,20241115,7.68,29492,-66.70,20240404,9120,7.68,20241115,34500,-71.54,20240404,9120,7.68,20241115,3.98,N,067310,500,328 억,,8630220,N,N,3408,N,00,N
20241127,140656,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9880,-480,5,-4.63,3195105980,319684,105.67,10250,10290,9850,13460,7260,10360,9994.54,13.13,0,-72231,10720,10540,10290,10110,9860,10630,10200,329,3100,500,7450,10,1,65744896,6496,-40.49,1.51,12,0.49,-244.00,6532.00,29492,20240404,-66.50,9120,20241115,8.33,29492,-66.50,20240404,9120,8.33,20241115,34500,-71.36,20240404,9120,8.33,20241115,3.98,N,067310,500,328 억,,8630220,N,N,3408,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 160650 55 50.00 KSQ150 일반전기전자 N N N Y 50 N 9840 -60 5 -0.61 2540672330 259675 61.95 9990 9990 9700 12870 6930 9900 9783.75 13.02 0 -59028 10500 10200 9990 9690 9480 10095 9585 329 2970 500 7120 10 1 65744896 6469 -40.33 1.51 12 0.39 -244.00 6532.00 29492 20240404 -66.64 9120 20241115 7.89 29492 -66.64 20240404 9120 7.89 20241115 34500 -71.48 20240404 9120 7.89 20241115 3.96 N 067310 500 328 억 8558735 N N 611 N 00 N
3 20241128 150701 55 50.00 KSQ150 일반전기전자 N N N Y 50 N 9790 -110 5 -1.11 2147517750 219586 52.39 9990 9990 9700 12870 6930 9900 9779.84 13.02 0 -50889 10500 10200 9990 9690 9480 10095 9585 329 2970 500 7120 10 1 65744896 6436 -40.12 1.50 12 0.33 -244.00 6532.00 29492 20240404 -66.80 9120 20241115 7.35 29492 -66.80 20240404 9120 7.35 20241115 34500 -71.62 20240404 9120 7.35 20241115 3.96 N 067310 500 328 억 8558735 N N 2085 N 00 N
4 20241128 140659 55 50.00 KSQ150 일반전기전자 N N N Y 50 N 9770 -130 5 -1.31 1867568790 191001 45.57 9990 9990 9700 12870 6930 9900 9777.79 13.02 0 -51670 10500 10200 9990 9690 9480 10095 9585 329 2970 500 7120 10 1 65744896 6423 -40.04 1.50 12 0.29 -244.00 6532.00 29492 20240404 -66.87 9120 20241115 7.13 29492 -66.87 20240404 9120 7.13 20241115 34500 -71.68 20240404 9120 7.13 20241115 3.96 N 067310 500 328 억 8558735 N N 2085 N 00 N
5 20241128 130658 55 50.00 KSQ150 일반전기전자 N N N Y 50 N 9790 -110 5 -1.11 1740746660 178015 42.47 9990 9990 9700 12870 6930 9900 9778.64 13.02 0 -52264 10500 10200 9990 9690 9480 10095 9585 329 2970 500 7120 10 1 65744896 6436 -40.12 1.50 12 0.27 -244.00 6532.00 29492 20240404 -66.80 9120 20241115 7.35 29492 -66.80 20240404 9120 7.35 20241115 34500 -71.62 20240404 9120 7.35 20241115 3.96 N 067310 500 328 억 8558735 N N 2085 N 00 N
6 20241128 120701 55 50.00 KSQ150 일반전기전자 N N N Y 50 N 9780 -120 5 -1.21 1577855450 161338 38.49 9990 9990 9700 12870 6930 9900 9779.80 13.02 0 -49000 10500 10200 9990 9690 9480 10095 9585 329 2970 500 7120 10 1 65744896 6430 -40.08 1.50 12 0.25 -244.00 6532.00 29492 20240404 -66.84 9120 20241115 7.24 29492 -66.84 20240404 9120 7.24 20241115 34500 -71.65 20240404 9120 7.24 20241115 3.96 N 067310 500 328 억 8558735 N N 2085 N 00 N
7 20241128 110703 55 50.00 KSQ150 일반전기전자 N N N Y 50 N 9700 -200 5 -2.02 1350551430 138013 32.93 9990 9990 9700 12870 6930 9900 9785.67 13.02 0 -55462 10500 10200 9990 9690 9480 10095 9585 329 2970 500 7120 10 1 65744896 6377 -39.75 1.48 12 0.21 -244.00 6532.00 29492 20240404 -67.11 9120 20241115 6.36 29492 -67.11 20240404 9120 6.36 20241115 34500 -71.88 20240404 9120 6.36 20241115 3.96 N 067310 500 328 억 8558735 N N 2085 N 00 N
8 20241128 100701 55 50.00 KSQ150 일반전기전자 N N N Y 50 N 9770 -130 5 -1.31 655408050 66781 15.93 9990 9990 9720 12870 6930 9900 9814.27 13.02 0 -16850 10500 10200 9990 9690 9480 10095 9585 329 2970 500 7120 10 1 65744896 6423 -40.04 1.50 12 0.10 -244.00 6532.00 29492 20240404 -66.87 9120 20241115 7.13 29492 -66.87 20240404 9120 7.13 20241115 34500 -71.68 20240404 9120 7.13 20241115 3.96 N 067310 500 328 억 8558735 N N 2085 N 00 N
9 20241128 090659 55 50.00 KSQ150 일반전기전자 N N N Y 50 N 9810 -90 5 -0.91 112615650 11376 2.71 9990 9990 9790 12870 6930 9900 9899.41 13.02 0 -3416 10500 10200 9990 9690 9480 10095 9585 329 2970 500 7120 10 1 65744896 6450 -40.20 1.50 12 0.02 -244.00 6532.00 29492 20240404 -66.74 9120 20241115 7.57 29492 -66.74 20240404 9120 7.57 20241115 34500 -71.57 20240404 9120 7.57 20241115 3.96 N 067310 500 328 억 8558735 N N 2085 N 00 N
10 20241127 160643 55 50.00 KSQ150 일반전기전자 N N N Y 50 N 9900 -460 5 -4.44 4129630560 414681 137.07 10250 10290 9780 13460 7260 10360 9958.60 13.13 0 -61190 10720 10540 10290 10110 9860 10630 10200 329 3100 500 7450 10 1 65744896 6509 -40.57 1.52 12 0.63 -244.00 6532.00 29492 20240404 -66.43 9120 20241115 8.55 29492 -66.43 20240404 9120 8.55 20241115 34500 -71.30 20240404 9120 8.55 20241115 3.98 N 067310 500 328 억 8630220 N N 2085 N 00 N
11 20241127 150656 55 50.00 KSQ150 일반전기전자 N N N Y 50 N 9820 -540 5 -5.21 3774640810 378551 125.12 10250 10290 9810 13460 7260 10360 9971.26 13.13 0 -69191 10720 10540 10290 10110 9860 10630 10200 329 3100 500 7450 10 1 65744896 6456 -40.25 1.50 12 0.58 -244.00 6532.00 29492 20240404 -66.70 9120 20241115 7.68 29492 -66.70 20240404 9120 7.68 20241115 34500 -71.54 20240404 9120 7.68 20241115 3.98 N 067310 500 328 억 8630220 N N 3408 N 00 N
12 20241127 140656 55 50.00 KSQ150 일반전기전자 N N N Y 50 N 9880 -480 5 -4.63 3195105980 319684 105.67 10250 10290 9850 13460 7260 10360 9994.54 13.13 0 -72231 10720 10540 10290 10110 9860 10630 10200 329 3100 500 7450 10 1 65744896 6496 -40.49 1.51 12 0.49 -244.00 6532.00 29492 20240404 -66.50 9120 20241115 8.33 29492 -66.50 20240404 9120 8.33 20241115 34500 -71.36 20240404 9120 8.33 20241115 3.98 N 067310 500 328 억 8630220 N N 3408 N 00 N