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
068240/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
20241128,160654,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10830,-360,5,-3.22,2009381430,182983,95.43,11270,11270,10780,14540,7840,11190,10981.35,7.27,0,18884,11536,11362,11206,11032,10876,11450,11120,193,3350,500,8050,10,1,38163437,4133,100.28,1.80,12,0.48,108.00,6031.00,15978,20240123,-32.22,9560,20240805,13.28,15978,-32.22,20240123,9560,13.28,20240805,16360,-33.80,20240123,9560,13.28,20240805,0.34,N,068240,500,192 억,,2775250,N,N,168,N,00,N
20241128,150706,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10840,-350,5,-3.13,1688909470,153360,79.98,11270,11270,10840,14540,7840,11190,11012.71,7.27,0,14240,11536,11362,11206,11032,10876,11450,11120,193,3350,500,8050,10,1,38163437,4137,100.37,1.80,12,0.40,108.00,6031.00,15978,20240123,-32.16,9560,20240805,13.39,15978,-32.16,20240123,9560,13.39,20240805,16360,-33.74,20240123,9560,13.39,20240805,0.34,N,068240,500,192 억,,2775250,N,N,0,N,00,N
20241128,140704,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11060,-130,5,-1.16,1181831640,106935,55.77,11270,11270,10920,14540,7840,11190,11051.87,7.27,0,4207,11536,11362,11206,11032,10876,11450,11120,193,3350,500,8050,10,1,38163437,4221,102.41,1.83,12,0.28,108.00,6031.00,15978,20240123,-30.78,9560,20240805,15.69,15978,-30.78,20240123,9560,15.69,20240805,16360,-32.40,20240123,9560,15.69,20240805,0.34,N,068240,500,192 억,,2775250,N,N,0,N,00,N
20241128,130702,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11050,-140,5,-1.25,1032031460,93352,48.68,11270,11270,10920,14540,7840,11190,11055.27,7.27,0,1328,11536,11362,11206,11032,10876,11450,11120,193,3350,500,8050,10,1,38163437,4217,102.31,1.83,12,0.24,108.00,6031.00,15978,20240123,-30.84,9560,20240805,15.59,15978,-30.84,20240123,9560,15.59,20240805,16360,-32.46,20240123,9560,15.59,20240805,0.34,N,068240,500,192 억,,2775250,N,N,0,N,00,N
20241128,120705,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11010,-180,5,-1.61,939853690,85009,44.33,11270,11270,10920,14540,7840,11190,11055.93,7.27,0,2395,11536,11362,11206,11032,10876,11450,11120,193,3350,500,8050,10,1,38163437,4202,101.94,1.83,12,0.22,108.00,6031.00,15978,20240123,-31.09,9560,20240805,15.17,15978,-31.09,20240123,9560,15.17,20240805,16360,-32.70,20240123,9560,15.17,20240805,0.34,N,068240,500,192 억,,2775250,N,N,0,N,00,N
20241128,110707,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11000,-190,5,-1.70,860438750,77785,40.57,11270,11270,10920,14540,7840,11190,11061.76,7.27,0,4026,11536,11362,11206,11032,10876,11450,11120,193,3350,500,8050,10,1,38163437,4198,101.85,1.82,12,0.20,108.00,6031.00,15978,20240123,-31.16,9560,20240805,15.06,15978,-31.16,20240123,9560,15.06,20240805,16360,-32.76,20240123,9560,15.06,20240805,0.34,N,068240,500,192 억,,2775250,N,N,0,N,00,N
20241128,100706,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11070,-120,5,-1.07,458985400,41242,21.51,11270,11270,11060,14540,7840,11190,11129.08,7.27,0,808,11536,11362,11206,11032,10876,11450,11120,193,3350,500,8050,10,1,38163437,4225,102.50,1.84,12,0.11,108.00,6031.00,15978,20240123,-30.72,9560,20240805,15.79,15978,-30.72,20240123,9560,15.79,20240805,16360,-32.33,20240123,9560,15.79,20240805,0.34,N,068240,500,192 억,,2775250,N,N,0,N,00,N
20241128,090703,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11140,-50,5,-0.45,79310330,7107,3.71,11270,11270,11110,14540,7840,11190,11159.47,7.27,0,2380,11536,11362,11206,11032,10876,11450,11120,193,3350,500,8050,10,1,38163437,4251,103.15,1.85,12,0.02,108.00,6031.00,15978,20240123,-30.28,9560,20240805,16.53,15978,-30.28,20240123,9560,16.53,20240805,16360,-31.91,20240123,9560,16.53,20240805,0.34,N,068240,500,192 억,,2775250,N,N,0,N,00,N
20241127,160647,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11190,50,2,0.45,2129373160,189470,131.65,11090,11380,11050,14480,7800,11140,11238.58,7.27,0,10425,11353,11246,11113,11006,10873,11300,11060,193,3340,500,8020,10,1,38163437,4270,103.61,1.86,12,0.50,108.00,6031.00,15978,20240123,-29.97,9560,20240805,17.05,15978,-29.97,20240123,9560,17.05,20240805,16360,-31.60,20240123,9560,17.05,20240805,0.34,N,068240,500,192 억,,2773794,N,N,5,N,00,N
20241127,150700,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11140,0,3,0.00,2039216220,181388,126.03,11090,11380,11050,14480,7800,11140,11242.29,7.27,0,9901,11353,11246,11113,11006,10873,11300,11060,193,3340,500,8020,10,1,38163437,4251,103.15,1.85,12,0.48,108.00,6031.00,15978,20240123,-30.28,9560,20240805,16.53,15978,-30.28,20240123,9560,16.53,20240805,16360,-31.91,20240123,9560,16.53,20240805,0.34,N,068240,500,192 억,,2773794,N,N,5,N,00,N
20241127,140700,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11200,60,2,0.54,1838748490,163406,113.54,11090,11380,11050,14480,7800,11140,11252.64,7.27,0,12211,11353,11246,11113,11006,10873,11300,11060,193,3340,500,8020,10,1,38163437,4274,103.70,1.86,12,0.43,108.00,6031.00,15978,20240123,-29.90,9560,20240805,17.15,15978,-29.90,20240123,9560,17.15,20240805,16360,-31.54,20240123,9560,17.15,20240805,0.34,N,068240,500,192 억,,2773794,N,N,5,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 160654 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 10830 -360 5 -3.22 2009381430 182983 95.43 11270 11270 10780 14540 7840 11190 10981.35 7.27 0 18884 11536 11362 11206 11032 10876 11450 11120 193 3350 500 8050 10 1 38163437 4133 100.28 1.80 12 0.48 108.00 6031.00 15978 20240123 -32.22 9560 20240805 13.28 15978 -32.22 20240123 9560 13.28 20240805 16360 -33.80 20240123 9560 13.28 20240805 0.34 N 068240 500 192 억 2775250 N N 168 N 00 N
3 20241128 150706 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 10840 -350 5 -3.13 1688909470 153360 79.98 11270 11270 10840 14540 7840 11190 11012.71 7.27 0 14240 11536 11362 11206 11032 10876 11450 11120 193 3350 500 8050 10 1 38163437 4137 100.37 1.80 12 0.40 108.00 6031.00 15978 20240123 -32.16 9560 20240805 13.39 15978 -32.16 20240123 9560 13.39 20240805 16360 -33.74 20240123 9560 13.39 20240805 0.34 N 068240 500 192 억 2775250 N N 0 N 00 N
4 20241128 140704 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 11060 -130 5 -1.16 1181831640 106935 55.77 11270 11270 10920 14540 7840 11190 11051.87 7.27 0 4207 11536 11362 11206 11032 10876 11450 11120 193 3350 500 8050 10 1 38163437 4221 102.41 1.83 12 0.28 108.00 6031.00 15978 20240123 -30.78 9560 20240805 15.69 15978 -30.78 20240123 9560 15.69 20240805 16360 -32.40 20240123 9560 15.69 20240805 0.34 N 068240 500 192 억 2775250 N N 0 N 00 N
5 20241128 130702 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 11050 -140 5 -1.25 1032031460 93352 48.68 11270 11270 10920 14540 7840 11190 11055.27 7.27 0 1328 11536 11362 11206 11032 10876 11450 11120 193 3350 500 8050 10 1 38163437 4217 102.31 1.83 12 0.24 108.00 6031.00 15978 20240123 -30.84 9560 20240805 15.59 15978 -30.84 20240123 9560 15.59 20240805 16360 -32.46 20240123 9560 15.59 20240805 0.34 N 068240 500 192 억 2775250 N N 0 N 00 N
6 20241128 120705 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 11010 -180 5 -1.61 939853690 85009 44.33 11270 11270 10920 14540 7840 11190 11055.93 7.27 0 2395 11536 11362 11206 11032 10876 11450 11120 193 3350 500 8050 10 1 38163437 4202 101.94 1.83 12 0.22 108.00 6031.00 15978 20240123 -31.09 9560 20240805 15.17 15978 -31.09 20240123 9560 15.17 20240805 16360 -32.70 20240123 9560 15.17 20240805 0.34 N 068240 500 192 억 2775250 N N 0 N 00 N
7 20241128 110707 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 11000 -190 5 -1.70 860438750 77785 40.57 11270 11270 10920 14540 7840 11190 11061.76 7.27 0 4026 11536 11362 11206 11032 10876 11450 11120 193 3350 500 8050 10 1 38163437 4198 101.85 1.82 12 0.20 108.00 6031.00 15978 20240123 -31.16 9560 20240805 15.06 15978 -31.16 20240123 9560 15.06 20240805 16360 -32.76 20240123 9560 15.06 20240805 0.34 N 068240 500 192 억 2775250 N N 0 N 00 N
8 20241128 100706 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 11070 -120 5 -1.07 458985400 41242 21.51 11270 11270 11060 14540 7840 11190 11129.08 7.27 0 808 11536 11362 11206 11032 10876 11450 11120 193 3350 500 8050 10 1 38163437 4225 102.50 1.84 12 0.11 108.00 6031.00 15978 20240123 -30.72 9560 20240805 15.79 15978 -30.72 20240123 9560 15.79 20240805 16360 -32.33 20240123 9560 15.79 20240805 0.34 N 068240 500 192 억 2775250 N N 0 N 00 N
9 20241128 090703 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 11140 -50 5 -0.45 79310330 7107 3.71 11270 11270 11110 14540 7840 11190 11159.47 7.27 0 2380 11536 11362 11206 11032 10876 11450 11120 193 3350 500 8050 10 1 38163437 4251 103.15 1.85 12 0.02 108.00 6031.00 15978 20240123 -30.28 9560 20240805 16.53 15978 -30.28 20240123 9560 16.53 20240805 16360 -31.91 20240123 9560 16.53 20240805 0.34 N 068240 500 192 억 2775250 N N 0 N 00 N
10 20241127 160647 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 11190 50 2 0.45 2129373160 189470 131.65 11090 11380 11050 14480 7800 11140 11238.58 7.27 0 10425 11353 11246 11113 11006 10873 11300 11060 193 3340 500 8020 10 1 38163437 4270 103.61 1.86 12 0.50 108.00 6031.00 15978 20240123 -29.97 9560 20240805 17.05 15978 -29.97 20240123 9560 17.05 20240805 16360 -31.60 20240123 9560 17.05 20240805 0.34 N 068240 500 192 억 2773794 N N 5 N 00 N
11 20241127 150700 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 11140 0 3 0.00 2039216220 181388 126.03 11090 11380 11050 14480 7800 11140 11242.29 7.27 0 9901 11353 11246 11113 11006 10873 11300 11060 193 3340 500 8020 10 1 38163437 4251 103.15 1.85 12 0.48 108.00 6031.00 15978 20240123 -30.28 9560 20240805 16.53 15978 -30.28 20240123 9560 16.53 20240805 16360 -31.91 20240123 9560 16.53 20240805 0.34 N 068240 500 192 억 2773794 N N 5 N 00 N
12 20241127 140700 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 11200 60 2 0.54 1838748490 163406 113.54 11090 11380 11050 14480 7800 11140 11252.64 7.27 0 12211 11353 11246 11113 11006 10873 11300 11060 193 3340 500 8020 10 1 38163437 4274 103.70 1.86 12 0.43 108.00 6031.00 15978 20240123 -29.90 9560 20240805 17.15 15978 -29.90 20240123 9560 17.15 20240805 16360 -31.54 20240123 9560 17.15 20240805 0.34 N 068240 500 192 억 2773794 N N 5 N 00 N