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
078600/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
20241128,160718,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,88400,1400,2,1.61,3793094600,43065,76.45,87800,89300,87000,113100,60900,87000,88077.89,18.59,0,14186,90466,88732,87766,86032,85066,88250,85550,77,26100,500,64380,100,1,15480593,13685,1964.44,8.00,12,0.28,45.00,11045.00,163400,20240612,-45.90,67800,20240214,30.38,163400,-45.90,20240612,67800,30.38,20240214,163400,-45.90,20240612,67800,30.38,20240214,1.55,N,078600,500,77 억,,2877093,N,N,650,N,00,N
20241128,150731,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,88100,1100,2,1.26,3450386200,39181,69.55,87800,89300,87000,113100,60900,87000,88063.09,18.59,0,11566,90466,88732,87766,86032,85066,88250,85550,77,26100,500,64380,100,1,15480593,13638,1957.78,7.98,12,0.25,45.00,11045.00,163400,20240612,-46.08,67800,20240214,29.94,163400,-46.08,20240612,67800,29.94,20240214,163400,-46.08,20240612,67800,29.94,20240214,1.55,N,078600,500,77 억,,2877093,N,N,1415,N,00,N
20241128,140729,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,87900,900,2,1.03,2886295500,32774,58.18,87800,89300,87000,113100,60900,87000,88067.05,18.59,0,9517,90466,88732,87766,86032,85066,88250,85550,77,26100,500,64380,100,1,15480593,13607,1953.33,7.96,12,0.21,45.00,11045.00,163400,20240612,-46.21,67800,20240214,29.65,163400,-46.21,20240612,67800,29.65,20240214,163400,-46.21,20240612,67800,29.65,20240214,1.55,N,078600,500,77 억,,2877093,N,N,1415,N,00,N
20241128,130727,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,87900,900,2,1.03,2505679000,28442,50.49,87800,89300,87000,113100,60900,87000,88098.35,18.59,0,7172,90466,88732,87766,86032,85066,88250,85550,77,26100,500,64380,100,1,15480593,13607,1953.33,7.96,12,0.18,45.00,11045.00,163400,20240612,-46.21,67800,20240214,29.65,163400,-46.21,20240612,67800,29.65,20240214,163400,-46.21,20240612,67800,29.65,20240214,1.55,N,078600,500,77 억,,2877093,N,N,1415,N,00,N
20241128,120730,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,88700,1700,2,1.95,2021012400,22942,40.73,87800,89300,87000,113100,60900,87000,88092.87,18.59,0,5046,90466,88732,87766,86032,85066,88250,85550,77,26100,500,64380,100,1,15480593,13731,1971.11,8.03,12,0.15,45.00,11045.00,163400,20240612,-45.72,67800,20240214,30.83,163400,-45.72,20240612,67800,30.83,20240214,163400,-45.72,20240612,67800,30.83,20240214,1.55,N,078600,500,77 억,,2877093,N,N,1415,N,00,N
20241128,110731,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,88100,1100,2,1.26,1480886000,16839,29.89,87800,88900,87000,113100,60900,87000,87944.55,18.59,0,1362,90466,88732,87766,86032,85066,88250,85550,77,26100,500,64380,100,1,15480593,13638,1957.78,7.98,12,0.11,45.00,11045.00,163400,20240612,-46.08,67800,20240214,29.94,163400,-46.08,20240612,67800,29.94,20240214,163400,-46.08,20240612,67800,29.94,20240214,1.55,N,078600,500,77 억,,2877093,N,N,1415,N,00,N
20241128,100730,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,87700,700,2,0.80,1123882400,12781,22.69,87800,88900,87000,113100,60900,87000,87934.79,18.59,0,1059,90466,88732,87766,86032,85066,88250,85550,77,26100,500,64380,100,1,15480593,13576,1948.89,7.94,12,0.08,45.00,11045.00,163400,20240612,-46.33,67800,20240214,29.35,163400,-46.33,20240612,67800,29.35,20240214,163400,-46.33,20240612,67800,29.35,20240214,1.55,N,078600,500,77 억,,2877093,N,N,1415,N,00,N
20241128,090727,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,88500,1500,2,1.72,288436500,3276,5.82,87800,88800,87100,113100,60900,87000,88049.49,18.59,0,600,90466,88732,87766,86032,85066,88250,85550,77,26100,500,64380,100,1,15480593,13700,1966.67,8.01,12,0.02,45.00,11045.00,163400,20240612,-45.84,67800,20240214,30.53,163400,-45.84,20240612,67800,30.53,20240214,163400,-45.84,20240612,67800,30.53,20240214,1.55,N,078600,500,77 억,,2877093,N,N,1415,N,00,N
20241127,160711,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,87000,-1400,5,-1.58,4918300600,55813,72.57,89000,89500,86800,114900,61900,88400,88133.00,18.57,0,711,94266,91332,89766,86832,85266,90550,86050,77,26500,500,65410,100,1,15480593,13468,1933.33,7.88,12,0.36,45.00,11045.00,163400,20240612,-46.76,67800,20240214,28.32,163400,-46.76,20240612,67800,28.32,20240214,163400,-46.76,20240612,67800,28.32,20240214,1.61,N,078600,500,77 억,,2875295,N,N,1415,N,00,N
20241127,150724,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,87500,-900,5,-1.02,3934390500,44519,57.89,89000,89500,87100,114900,61900,88400,88375.53,18.57,0,-1220,94266,91332,89766,86832,85266,90550,86050,77,26500,500,65410,100,1,15480593,13546,1944.44,7.92,12,0.29,45.00,11045.00,163400,20240612,-46.45,67800,20240214,29.06,163400,-46.45,20240612,67800,29.06,20240214,163400,-46.45,20240612,67800,29.06,20240214,1.61,N,078600,500,77 억,,2875295,N,N,1509,N,00,N
20241127,140725,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,88100,-300,5,-0.34,3280366900,37068,48.20,89000,89500,87100,114900,61900,88400,88495.94,18.57,0,-989,94266,91332,89766,86832,85266,90550,86050,77,26500,500,65410,100,1,15480593,13638,1957.78,7.98,12,0.24,45.00,11045.00,163400,20240612,-46.08,67800,20240214,29.94,163400,-46.08,20240612,67800,29.94,20240214,163400,-46.08,20240612,67800,29.94,20240214,1.61,N,078600,500,77 억,,2875295,N,N,1509,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 160718 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 88400 1400 2 1.61 3793094600 43065 76.45 87800 89300 87000 113100 60900 87000 88077.89 18.59 0 14186 90466 88732 87766 86032 85066 88250 85550 77 26100 500 64380 100 1 15480593 13685 1964.44 8.00 12 0.28 45.00 11045.00 163400 20240612 -45.90 67800 20240214 30.38 163400 -45.90 20240612 67800 30.38 20240214 163400 -45.90 20240612 67800 30.38 20240214 1.55 N 078600 500 77 억 2877093 N N 650 N 00 N
3 20241128 150731 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 88100 1100 2 1.26 3450386200 39181 69.55 87800 89300 87000 113100 60900 87000 88063.09 18.59 0 11566 90466 88732 87766 86032 85066 88250 85550 77 26100 500 64380 100 1 15480593 13638 1957.78 7.98 12 0.25 45.00 11045.00 163400 20240612 -46.08 67800 20240214 29.94 163400 -46.08 20240612 67800 29.94 20240214 163400 -46.08 20240612 67800 29.94 20240214 1.55 N 078600 500 77 억 2877093 N N 1415 N 00 N
4 20241128 140729 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 87900 900 2 1.03 2886295500 32774 58.18 87800 89300 87000 113100 60900 87000 88067.05 18.59 0 9517 90466 88732 87766 86032 85066 88250 85550 77 26100 500 64380 100 1 15480593 13607 1953.33 7.96 12 0.21 45.00 11045.00 163400 20240612 -46.21 67800 20240214 29.65 163400 -46.21 20240612 67800 29.65 20240214 163400 -46.21 20240612 67800 29.65 20240214 1.55 N 078600 500 77 억 2877093 N N 1415 N 00 N
5 20241128 130727 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 87900 900 2 1.03 2505679000 28442 50.49 87800 89300 87000 113100 60900 87000 88098.35 18.59 0 7172 90466 88732 87766 86032 85066 88250 85550 77 26100 500 64380 100 1 15480593 13607 1953.33 7.96 12 0.18 45.00 11045.00 163400 20240612 -46.21 67800 20240214 29.65 163400 -46.21 20240612 67800 29.65 20240214 163400 -46.21 20240612 67800 29.65 20240214 1.55 N 078600 500 77 억 2877093 N N 1415 N 00 N
6 20241128 120730 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 88700 1700 2 1.95 2021012400 22942 40.73 87800 89300 87000 113100 60900 87000 88092.87 18.59 0 5046 90466 88732 87766 86032 85066 88250 85550 77 26100 500 64380 100 1 15480593 13731 1971.11 8.03 12 0.15 45.00 11045.00 163400 20240612 -45.72 67800 20240214 30.83 163400 -45.72 20240612 67800 30.83 20240214 163400 -45.72 20240612 67800 30.83 20240214 1.55 N 078600 500 77 억 2877093 N N 1415 N 00 N
7 20241128 110731 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 88100 1100 2 1.26 1480886000 16839 29.89 87800 88900 87000 113100 60900 87000 87944.55 18.59 0 1362 90466 88732 87766 86032 85066 88250 85550 77 26100 500 64380 100 1 15480593 13638 1957.78 7.98 12 0.11 45.00 11045.00 163400 20240612 -46.08 67800 20240214 29.94 163400 -46.08 20240612 67800 29.94 20240214 163400 -46.08 20240612 67800 29.94 20240214 1.55 N 078600 500 77 억 2877093 N N 1415 N 00 N
8 20241128 100730 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 87700 700 2 0.80 1123882400 12781 22.69 87800 88900 87000 113100 60900 87000 87934.79 18.59 0 1059 90466 88732 87766 86032 85066 88250 85550 77 26100 500 64380 100 1 15480593 13576 1948.89 7.94 12 0.08 45.00 11045.00 163400 20240612 -46.33 67800 20240214 29.35 163400 -46.33 20240612 67800 29.35 20240214 163400 -46.33 20240612 67800 29.35 20240214 1.55 N 078600 500 77 억 2877093 N N 1415 N 00 N
9 20241128 090727 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 88500 1500 2 1.72 288436500 3276 5.82 87800 88800 87100 113100 60900 87000 88049.49 18.59 0 600 90466 88732 87766 86032 85066 88250 85550 77 26100 500 64380 100 1 15480593 13700 1966.67 8.01 12 0.02 45.00 11045.00 163400 20240612 -45.84 67800 20240214 30.53 163400 -45.84 20240612 67800 30.53 20240214 163400 -45.84 20240612 67800 30.53 20240214 1.55 N 078600 500 77 억 2877093 N N 1415 N 00 N
10 20241127 160711 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 87000 -1400 5 -1.58 4918300600 55813 72.57 89000 89500 86800 114900 61900 88400 88133.00 18.57 0 711 94266 91332 89766 86832 85266 90550 86050 77 26500 500 65410 100 1 15480593 13468 1933.33 7.88 12 0.36 45.00 11045.00 163400 20240612 -46.76 67800 20240214 28.32 163400 -46.76 20240612 67800 28.32 20240214 163400 -46.76 20240612 67800 28.32 20240214 1.61 N 078600 500 77 억 2875295 N N 1415 N 00 N
11 20241127 150724 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 87500 -900 5 -1.02 3934390500 44519 57.89 89000 89500 87100 114900 61900 88400 88375.53 18.57 0 -1220 94266 91332 89766 86832 85266 90550 86050 77 26500 500 65410 100 1 15480593 13546 1944.44 7.92 12 0.29 45.00 11045.00 163400 20240612 -46.45 67800 20240214 29.06 163400 -46.45 20240612 67800 29.06 20240214 163400 -46.45 20240612 67800 29.06 20240214 1.61 N 078600 500 77 억 2875295 N N 1509 N 00 N
12 20241127 140725 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 88100 -300 5 -0.34 3280366900 37068 48.20 89000 89500 87100 114900 61900 88400 88495.94 18.57 0 -989 94266 91332 89766 86832 85266 90550 86050 77 26500 500 65410 100 1 15480593 13638 1957.78 7.98 12 0.24 45.00 11045.00 163400 20240612 -46.08 67800 20240214 29.94 163400 -46.08 20240612 67800 29.94 20240214 163400 -46.08 20240612 67800 29.94 20240214 1.61 N 078600 500 77 억 2875295 N N 1509 N 00 N