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
084850/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
20241128,160738,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,15360,160,2,1.05,76865700,5026,48.35,15350,15520,15080,19760,10640,15200,15293.61,2.98,0,65,15593,15396,15153,14956,14713,15275,14835,116,4560,500,10940,10,1,22682934,3484,-10.56,1.41,12,0.02,-1455.00,10897.00,30500,20231226,-49.64,13960,20241115,10.03,30200,-49.14,20240109,13960,10.03,20241115,30500,-49.64,20231226,13960,10.03,20241115,0.13,N,084850,500,115 억,,675838,N,N,41,N,00,N
20241128,150751,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,15380,180,2,1.18,65507140,4287,41.24,15350,15520,15080,19760,10640,15200,15280.42,2.98,0,383,15593,15396,15153,14956,14713,15275,14835,116,4560,500,10940,10,1,22682934,3489,-10.57,1.41,12,0.02,-1455.00,10897.00,30500,20231226,-49.57,13960,20241115,10.17,30200,-49.07,20240109,13960,10.17,20241115,30500,-49.57,20231226,13960,10.17,20241115,0.13,N,084850,500,115 억,,675838,N,N,162,N,00,N
20241128,140749,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,15280,80,2,0.53,41580890,2731,26.27,15350,15400,15080,19760,10640,15200,15225.52,2.98,0,-12,15593,15396,15153,14956,14713,15275,14835,116,4560,500,10940,10,1,22682934,3466,-10.50,1.40,12,0.01,-1455.00,10897.00,30500,20231226,-49.90,13960,20241115,9.46,30200,-49.40,20240109,13960,9.46,20241115,30500,-49.90,20231226,13960,9.46,20241115,0.13,N,084850,500,115 억,,675838,N,N,162,N,00,N
20241128,130747,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,15290,90,2,0.59,32969230,2167,20.84,15350,15400,15080,19760,10640,15200,15214.23,2.98,0,-160,15593,15396,15153,14956,14713,15275,14835,116,4560,500,10940,10,1,22682934,3468,-10.51,1.40,12,0.01,-1455.00,10897.00,30500,20231226,-49.87,13960,20241115,9.53,30200,-49.37,20240109,13960,9.53,20241115,30500,-49.87,20231226,13960,9.53,20241115,0.13,N,084850,500,115 억,,675838,N,N,162,N,00,N
20241128,120750,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,15350,150,2,0.99,30675550,2017,19.40,15350,15400,15080,19760,10640,15200,15208.50,2.98,0,-94,15593,15396,15153,14956,14713,15275,14835,116,4560,500,10940,10,1,22682934,3482,-10.55,1.41,12,0.01,-1455.00,10897.00,30500,20231226,-49.67,13960,20241115,9.96,30200,-49.17,20240109,13960,9.96,20241115,30500,-49.67,20231226,13960,9.96,20241115,0.13,N,084850,500,115 억,,675838,N,N,162,N,00,N
20241128,110752,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,15170,-30,5,-0.20,20144720,1327,12.76,15350,15360,15080,19760,10640,15200,15180.65,2.98,0,-369,15593,15396,15153,14956,14713,15275,14835,116,4560,500,10940,10,1,22682934,3441,-10.43,1.39,12,0.01,-1455.00,10897.00,30500,20231226,-50.26,13960,20241115,8.67,30200,-49.77,20240109,13960,8.67,20241115,30500,-50.26,20231226,13960,8.67,20241115,0.13,N,084850,500,115 억,,675838,N,N,162,N,00,N
20241128,100750,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,15180,-20,5,-0.13,16504050,1087,10.46,15350,15360,15080,19760,10640,15200,15183.12,2.98,0,-246,15593,15396,15153,14956,14713,15275,14835,116,4560,500,10940,10,1,22682934,3443,-10.43,1.39,12,0.00,-1455.00,10897.00,30500,20231226,-50.23,13960,20241115,8.74,30200,-49.74,20240109,13960,8.74,20241115,30500,-50.23,20231226,13960,8.74,20241115,0.13,N,084850,500,115 억,,675838,N,N,162,N,00,N
20241128,090748,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,15150,-50,5,-0.33,3683270,241,2.32,15350,15360,15150,19760,10640,15200,15283.28,2.98,0,-28,15593,15396,15153,14956,14713,15275,14835,116,4560,500,10940,10,1,22682934,3436,-10.41,1.39,12,0.00,-1455.00,10897.00,30500,20231226,-50.33,13960,20241115,8.52,30200,-49.83,20240109,13960,8.52,20241115,30500,-50.33,20231226,13960,8.52,20241115,0.13,N,084850,500,115 억,,675838,N,N,162,N,00,N
20241127,160730,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,15200,-150,5,-0.98,156565060,10396,137.75,15350,15350,14910,19950,10750,15350,15059.24,2.99,0,-2359,15616,15482,15316,15182,15016,15550,15250,116,4600,500,11050,10,1,22682934,3448,-10.45,1.39,12,0.05,-1455.00,10897.00,30500,20231226,-50.16,13960,20241115,8.88,30200,-49.67,20240109,13960,8.88,20241115,30500,-50.16,20231226,13960,8.88,20241115,0.14,N,084850,500,115 억,,679251,N,N,162,N,00,N
20241127,150744,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,15010,-340,5,-2.21,127553680,8472,112.26,15350,15350,14910,19950,10750,15350,15055.91,2.99,0,-1681,15616,15482,15316,15182,15016,15550,15250,116,4600,500,11050,10,1,22682934,3405,-10.32,1.38,12,0.04,-1455.00,10897.00,30500,20231226,-50.79,13960,20241115,7.52,30200,-50.30,20240109,13960,7.52,20241115,30500,-50.79,20231226,13960,7.52,20241115,0.14,N,084850,500,115 억,,679251,N,N,593,N,00,N
20241127,140744,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,15000,-350,5,-2.28,107024760,7107,94.17,15350,15350,14910,19950,10750,15350,15059.06,2.99,0,-1008,15616,15482,15316,15182,15016,15550,15250,116,4600,500,11050,10,1,22682934,3402,-10.31,1.38,12,0.03,-1455.00,10897.00,30500,20231226,-50.82,13960,20241115,7.45,30200,-50.33,20240109,13960,7.45,20241115,30500,-50.82,20231226,13960,7.45,20241115,0.14,N,084850,500,115 억,,679251,N,N,593,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 160738 57 100.00 KSQ150 일반전기전자 N N N N N 15360 160 2 1.05 76865700 5026 48.35 15350 15520 15080 19760 10640 15200 15293.61 2.98 0 65 15593 15396 15153 14956 14713 15275 14835 116 4560 500 10940 10 1 22682934 3484 -10.56 1.41 12 0.02 -1455.00 10897.00 30500 20231226 -49.64 13960 20241115 10.03 30200 -49.14 20240109 13960 10.03 20241115 30500 -49.64 20231226 13960 10.03 20241115 0.13 N 084850 500 115 억 675838 N N 41 N 00 N
3 20241128 150751 57 100.00 KSQ150 일반전기전자 N N N N N 15380 180 2 1.18 65507140 4287 41.24 15350 15520 15080 19760 10640 15200 15280.42 2.98 0 383 15593 15396 15153 14956 14713 15275 14835 116 4560 500 10940 10 1 22682934 3489 -10.57 1.41 12 0.02 -1455.00 10897.00 30500 20231226 -49.57 13960 20241115 10.17 30200 -49.07 20240109 13960 10.17 20241115 30500 -49.57 20231226 13960 10.17 20241115 0.13 N 084850 500 115 억 675838 N N 162 N 00 N
4 20241128 140749 57 100.00 KSQ150 일반전기전자 N N N N N 15280 80 2 0.53 41580890 2731 26.27 15350 15400 15080 19760 10640 15200 15225.52 2.98 0 -12 15593 15396 15153 14956 14713 15275 14835 116 4560 500 10940 10 1 22682934 3466 -10.50 1.40 12 0.01 -1455.00 10897.00 30500 20231226 -49.90 13960 20241115 9.46 30200 -49.40 20240109 13960 9.46 20241115 30500 -49.90 20231226 13960 9.46 20241115 0.13 N 084850 500 115 억 675838 N N 162 N 00 N
5 20241128 130747 57 100.00 KSQ150 일반전기전자 N N N N N 15290 90 2 0.59 32969230 2167 20.84 15350 15400 15080 19760 10640 15200 15214.23 2.98 0 -160 15593 15396 15153 14956 14713 15275 14835 116 4560 500 10940 10 1 22682934 3468 -10.51 1.40 12 0.01 -1455.00 10897.00 30500 20231226 -49.87 13960 20241115 9.53 30200 -49.37 20240109 13960 9.53 20241115 30500 -49.87 20231226 13960 9.53 20241115 0.13 N 084850 500 115 억 675838 N N 162 N 00 N
6 20241128 120750 57 100.00 KSQ150 일반전기전자 N N N N N 15350 150 2 0.99 30675550 2017 19.40 15350 15400 15080 19760 10640 15200 15208.50 2.98 0 -94 15593 15396 15153 14956 14713 15275 14835 116 4560 500 10940 10 1 22682934 3482 -10.55 1.41 12 0.01 -1455.00 10897.00 30500 20231226 -49.67 13960 20241115 9.96 30200 -49.17 20240109 13960 9.96 20241115 30500 -49.67 20231226 13960 9.96 20241115 0.13 N 084850 500 115 억 675838 N N 162 N 00 N
7 20241128 110752 57 100.00 KSQ150 일반전기전자 N N N N N 15170 -30 5 -0.20 20144720 1327 12.76 15350 15360 15080 19760 10640 15200 15180.65 2.98 0 -369 15593 15396 15153 14956 14713 15275 14835 116 4560 500 10940 10 1 22682934 3441 -10.43 1.39 12 0.01 -1455.00 10897.00 30500 20231226 -50.26 13960 20241115 8.67 30200 -49.77 20240109 13960 8.67 20241115 30500 -50.26 20231226 13960 8.67 20241115 0.13 N 084850 500 115 억 675838 N N 162 N 00 N
8 20241128 100750 57 100.00 KSQ150 일반전기전자 N N N N N 15180 -20 5 -0.13 16504050 1087 10.46 15350 15360 15080 19760 10640 15200 15183.12 2.98 0 -246 15593 15396 15153 14956 14713 15275 14835 116 4560 500 10940 10 1 22682934 3443 -10.43 1.39 12 0.00 -1455.00 10897.00 30500 20231226 -50.23 13960 20241115 8.74 30200 -49.74 20240109 13960 8.74 20241115 30500 -50.23 20231226 13960 8.74 20241115 0.13 N 084850 500 115 억 675838 N N 162 N 00 N
9 20241128 090748 57 100.00 KSQ150 일반전기전자 N N N N N 15150 -50 5 -0.33 3683270 241 2.32 15350 15360 15150 19760 10640 15200 15283.28 2.98 0 -28 15593 15396 15153 14956 14713 15275 14835 116 4560 500 10940 10 1 22682934 3436 -10.41 1.39 12 0.00 -1455.00 10897.00 30500 20231226 -50.33 13960 20241115 8.52 30200 -49.83 20240109 13960 8.52 20241115 30500 -50.33 20231226 13960 8.52 20241115 0.13 N 084850 500 115 억 675838 N N 162 N 00 N
10 20241127 160730 57 100.00 KSQ150 일반전기전자 N N N N N 15200 -150 5 -0.98 156565060 10396 137.75 15350 15350 14910 19950 10750 15350 15059.24 2.99 0 -2359 15616 15482 15316 15182 15016 15550 15250 116 4600 500 11050 10 1 22682934 3448 -10.45 1.39 12 0.05 -1455.00 10897.00 30500 20231226 -50.16 13960 20241115 8.88 30200 -49.67 20240109 13960 8.88 20241115 30500 -50.16 20231226 13960 8.88 20241115 0.14 N 084850 500 115 억 679251 N N 162 N 00 N
11 20241127 150744 57 100.00 KSQ150 일반전기전자 N N N N N 15010 -340 5 -2.21 127553680 8472 112.26 15350 15350 14910 19950 10750 15350 15055.91 2.99 0 -1681 15616 15482 15316 15182 15016 15550 15250 116 4600 500 11050 10 1 22682934 3405 -10.32 1.38 12 0.04 -1455.00 10897.00 30500 20231226 -50.79 13960 20241115 7.52 30200 -50.30 20240109 13960 7.52 20241115 30500 -50.79 20231226 13960 7.52 20241115 0.14 N 084850 500 115 억 679251 N N 593 N 00 N
12 20241127 140744 57 100.00 KSQ150 일반전기전자 N N N N N 15000 -350 5 -2.28 107024760 7107 94.17 15350 15350 14910 19950 10750 15350 15059.06 2.99 0 -1008 15616 15482 15316 15182 15016 15550 15250 116 4600 500 11050 10 1 22682934 3402 -10.31 1.38 12 0.03 -1455.00 10897.00 30500 20231226 -50.82 13960 20241115 7.45 30200 -50.33 20240109 13960 7.45 20241115 30500 -50.82 20231226 13960 7.45 20241115 0.14 N 084850 500 115 억 679251 N N 593 N 00 N