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
091700/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
20241128,160758,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7230,-30,5,-0.41,666415830,92180,111.35,7200,7270,7180,9430,5090,7260,7229.51,13.76,0,-20259,7340,7300,7250,7210,7160,7275,7185,295,2170,500,5660,10,1,58918214,4260,14.79,0.82,12,0.16,489.00,8861.00,8670,20231128,-16.61,6700,20241114,7.91,8590,-15.83,20240508,6700,7.91,20241114,8670,-16.61,20231128,6700,7.91,20241114,1.66,N,091700,500,294 억,,8108034,N,N,219,N,00,N
20241128,150814,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7250,-10,5,-0.14,612188770,84693,102.30,7200,7270,7180,9430,5090,7260,7228.33,13.76,0,-15737,7340,7300,7250,7210,7160,7275,7185,295,2170,500,5660,10,1,58918214,4272,14.83,0.82,12,0.14,489.00,8861.00,8670,20231128,-16.38,6700,20241114,8.21,8590,-15.60,20240508,6700,8.21,20241114,8670,-16.38,20231128,6700,8.21,20241114,1.66,N,091700,500,294 억,,8108034,N,N,1,N,00,N
20241128,140811,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7260,0,3,0.00,574167650,79454,95.97,7200,7270,7180,9430,5090,7260,7226.42,13.76,0,-13175,7340,7300,7250,7210,7160,7275,7185,295,2170,500,5660,10,1,58918214,4277,14.85,0.82,12,0.13,489.00,8861.00,8670,20231128,-16.26,6700,20241114,8.36,8590,-15.48,20240508,6700,8.36,20241114,8670,-16.26,20231128,6700,8.36,20241114,1.66,N,091700,500,294 억,,8108034,N,N,1,N,00,N
20241128,130810,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7260,0,3,0.00,510510190,70689,85.39,7200,7260,7180,9430,5090,7260,7221.92,13.76,0,-10925,7340,7300,7250,7210,7160,7275,7185,295,2170,500,5660,10,1,58918214,4277,14.85,0.82,12,0.12,489.00,8861.00,8670,20231128,-16.26,6700,20241114,8.36,8590,-15.48,20240508,6700,8.36,20241114,8670,-16.26,20231128,6700,8.36,20241114,1.66,N,091700,500,294 억,,8108034,N,N,1,N,00,N
20241128,120813,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7260,0,3,0.00,472364580,65433,79.04,7200,7260,7180,9430,5090,7260,7219.06,13.76,0,-10145,7340,7300,7250,7210,7160,7275,7185,295,2170,500,5660,10,1,58918214,4277,14.85,0.82,12,0.11,489.00,8861.00,8670,20231128,-16.26,6700,20241114,8.36,8590,-15.48,20240508,6700,8.36,20241114,8670,-16.26,20231128,6700,8.36,20241114,1.66,N,091700,500,294 억,,8108034,N,N,1,N,00,N
20241128,110815,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7250,-10,5,-0.14,443361810,61431,74.20,7200,7260,7180,9430,5090,7260,7217.23,13.76,0,-9224,7340,7300,7250,7210,7160,7275,7185,295,2170,500,5660,10,1,58918214,4272,14.83,0.82,12,0.10,489.00,8861.00,8670,20231128,-16.38,6700,20241114,8.21,8590,-15.60,20240508,6700,8.21,20241114,8670,-16.38,20231128,6700,8.21,20241114,1.66,N,091700,500,294 억,,8108034,N,N,1,N,00,N
20241128,100812,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7240,-20,5,-0.28,350717090,48636,58.75,7200,7260,7180,9430,5090,7260,7211.06,13.76,0,-3983,7340,7300,7250,7210,7160,7275,7185,295,2170,500,5660,10,1,58918214,4266,14.81,0.82,12,0.08,489.00,8861.00,8670,20231128,-16.49,6700,20241114,8.06,8590,-15.72,20240508,6700,8.06,20241114,8670,-16.49,20231128,6700,8.06,20241114,1.66,N,091700,500,294 억,,8108034,N,N,1,N,00,N
20241128,090810,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7220,-40,5,-0.55,245529870,34098,41.19,7200,7250,7180,9430,5090,7260,7200.71,13.76,0,-1820,7340,7300,7250,7210,7160,7275,7185,295,2170,500,5660,10,1,58918214,4254,14.76,0.81,12,0.06,489.00,8861.00,8670,20231128,-16.72,6700,20241114,7.76,8590,-15.95,20240508,6700,7.76,20241114,8670,-16.72,20231128,6700,7.76,20241114,1.66,N,091700,500,294 억,,8108034,N,N,1,N,00,N
20241127,160752,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7260,-20,5,-0.27,600118040,82772,50.87,7280,7290,7200,9460,5100,7280,7250.25,13.73,0,-3517,7353,7316,7243,7206,7133,7335,7225,295,2180,500,5670,10,1,58918214,4277,14.85,0.82,12,0.14,489.00,8861.00,8670,20231128,-16.26,6700,20241114,8.36,8590,-15.48,20240508,6700,8.36,20241114,8670,-16.26,20231128,6700,8.36,20241114,1.67,N,091700,500,294 억,,8088629,N,N,1,N,00,N
20241127,150806,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7250,-30,5,-0.41,557853280,76948,47.29,7280,7290,7200,9460,5100,7280,7249.74,13.73,0,-4383,7353,7316,7243,7206,7133,7335,7225,295,2180,500,5670,10,1,58918214,4272,14.83,0.82,12,0.13,489.00,8861.00,8670,20231128,-16.38,6700,20241114,8.21,8590,-15.60,20240508,6700,8.21,20241114,8670,-16.38,20231128,6700,8.21,20241114,1.67,N,091700,500,294 억,,8088629,N,N,299,N,00,N
20241127,140806,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7260,-20,5,-0.27,501924220,69240,42.56,7280,7290,7200,9460,5100,7280,7249.05,13.73,0,-6162,7353,7316,7243,7206,7133,7335,7225,295,2180,500,5670,10,1,58918214,4277,14.85,0.82,12,0.12,489.00,8861.00,8670,20231128,-16.26,6700,20241114,8.36,8590,-15.48,20240508,6700,8.36,20241114,8670,-16.26,20231128,6700,8.36,20241114,1.67,N,091700,500,294 억,,8088629,N,N,299,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 160758 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7230 -30 5 -0.41 666415830 92180 111.35 7200 7270 7180 9430 5090 7260 7229.51 13.76 0 -20259 7340 7300 7250 7210 7160 7275 7185 295 2170 500 5660 10 1 58918214 4260 14.79 0.82 12 0.16 489.00 8861.00 8670 20231128 -16.61 6700 20241114 7.91 8590 -15.83 20240508 6700 7.91 20241114 8670 -16.61 20231128 6700 7.91 20241114 1.66 N 091700 500 294 억 8108034 N N 219 N 00 N
3 20241128 150814 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7250 -10 5 -0.14 612188770 84693 102.30 7200 7270 7180 9430 5090 7260 7228.33 13.76 0 -15737 7340 7300 7250 7210 7160 7275 7185 295 2170 500 5660 10 1 58918214 4272 14.83 0.82 12 0.14 489.00 8861.00 8670 20231128 -16.38 6700 20241114 8.21 8590 -15.60 20240508 6700 8.21 20241114 8670 -16.38 20231128 6700 8.21 20241114 1.66 N 091700 500 294 억 8108034 N N 1 N 00 N
4 20241128 140811 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7260 0 3 0.00 574167650 79454 95.97 7200 7270 7180 9430 5090 7260 7226.42 13.76 0 -13175 7340 7300 7250 7210 7160 7275 7185 295 2170 500 5660 10 1 58918214 4277 14.85 0.82 12 0.13 489.00 8861.00 8670 20231128 -16.26 6700 20241114 8.36 8590 -15.48 20240508 6700 8.36 20241114 8670 -16.26 20231128 6700 8.36 20241114 1.66 N 091700 500 294 억 8108034 N N 1 N 00 N
5 20241128 130810 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7260 0 3 0.00 510510190 70689 85.39 7200 7260 7180 9430 5090 7260 7221.92 13.76 0 -10925 7340 7300 7250 7210 7160 7275 7185 295 2170 500 5660 10 1 58918214 4277 14.85 0.82 12 0.12 489.00 8861.00 8670 20231128 -16.26 6700 20241114 8.36 8590 -15.48 20240508 6700 8.36 20241114 8670 -16.26 20231128 6700 8.36 20241114 1.66 N 091700 500 294 억 8108034 N N 1 N 00 N
6 20241128 120813 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7260 0 3 0.00 472364580 65433 79.04 7200 7260 7180 9430 5090 7260 7219.06 13.76 0 -10145 7340 7300 7250 7210 7160 7275 7185 295 2170 500 5660 10 1 58918214 4277 14.85 0.82 12 0.11 489.00 8861.00 8670 20231128 -16.26 6700 20241114 8.36 8590 -15.48 20240508 6700 8.36 20241114 8670 -16.26 20231128 6700 8.36 20241114 1.66 N 091700 500 294 억 8108034 N N 1 N 00 N
7 20241128 110815 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7250 -10 5 -0.14 443361810 61431 74.20 7200 7260 7180 9430 5090 7260 7217.23 13.76 0 -9224 7340 7300 7250 7210 7160 7275 7185 295 2170 500 5660 10 1 58918214 4272 14.83 0.82 12 0.10 489.00 8861.00 8670 20231128 -16.38 6700 20241114 8.21 8590 -15.60 20240508 6700 8.21 20241114 8670 -16.38 20231128 6700 8.21 20241114 1.66 N 091700 500 294 억 8108034 N N 1 N 00 N
8 20241128 100812 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7240 -20 5 -0.28 350717090 48636 58.75 7200 7260 7180 9430 5090 7260 7211.06 13.76 0 -3983 7340 7300 7250 7210 7160 7275 7185 295 2170 500 5660 10 1 58918214 4266 14.81 0.82 12 0.08 489.00 8861.00 8670 20231128 -16.49 6700 20241114 8.06 8590 -15.72 20240508 6700 8.06 20241114 8670 -16.49 20231128 6700 8.06 20241114 1.66 N 091700 500 294 억 8108034 N N 1 N 00 N
9 20241128 090810 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7220 -40 5 -0.55 245529870 34098 41.19 7200 7250 7180 9430 5090 7260 7200.71 13.76 0 -1820 7340 7300 7250 7210 7160 7275 7185 295 2170 500 5660 10 1 58918214 4254 14.76 0.81 12 0.06 489.00 8861.00 8670 20231128 -16.72 6700 20241114 7.76 8590 -15.95 20240508 6700 7.76 20241114 8670 -16.72 20231128 6700 7.76 20241114 1.66 N 091700 500 294 억 8108034 N N 1 N 00 N
10 20241127 160752 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7260 -20 5 -0.27 600118040 82772 50.87 7280 7290 7200 9460 5100 7280 7250.25 13.73 0 -3517 7353 7316 7243 7206 7133 7335 7225 295 2180 500 5670 10 1 58918214 4277 14.85 0.82 12 0.14 489.00 8861.00 8670 20231128 -16.26 6700 20241114 8.36 8590 -15.48 20240508 6700 8.36 20241114 8670 -16.26 20231128 6700 8.36 20241114 1.67 N 091700 500 294 억 8088629 N N 1 N 00 N
11 20241127 150806 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7250 -30 5 -0.41 557853280 76948 47.29 7280 7290 7200 9460 5100 7280 7249.74 13.73 0 -4383 7353 7316 7243 7206 7133 7335 7225 295 2180 500 5670 10 1 58918214 4272 14.83 0.82 12 0.13 489.00 8861.00 8670 20231128 -16.38 6700 20241114 8.21 8590 -15.60 20240508 6700 8.21 20241114 8670 -16.38 20231128 6700 8.21 20241114 1.67 N 091700 500 294 억 8088629 N N 299 N 00 N
12 20241127 140806 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7260 -20 5 -0.27 501924220 69240 42.56 7280 7290 7200 9460 5100 7280 7249.05 13.73 0 -6162 7353 7316 7243 7206 7133 7335 7225 295 2180 500 5670 10 1 58918214 4277 14.85 0.82 12 0.12 489.00 8861.00 8670 20231128 -16.26 6700 20241114 8.36 8590 -15.48 20240508 6700 8.36 20241114 8670 -16.26 20231128 6700 8.36 20241114 1.67 N 091700 500 294 억 8088629 N N 299 N 00 N