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
094360/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
20241128,160808,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14080,-90,5,-0.64,1203305210,85923,67.33,13960,14210,13810,18420,9920,14170,14004.32,1.74,0,4229,14690,14430,14250,13990,13810,14340,13900,106,4250,500,10200,10,1,20823124,2932,-10.98,4.16,12,0.41,-1282.00,3384.00,37900,20240104,-62.85,11900,20241115,18.32,37900,-62.85,20240104,11900,18.32,20241115,37900,-62.85,20240104,11900,18.32,20241115,2.55,N,094360,500,105 억,,361852,N,N,130,N,00,N
20241128,150824,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14010,-160,5,-1.13,1100325410,78588,61.58,13960,14210,13810,18420,9920,14170,14001.19,1.74,0,3702,14690,14430,14250,13990,13810,14340,13900,106,4250,500,10200,10,1,20823124,2917,-10.93,4.14,12,0.38,-1282.00,3384.00,37900,20240104,-63.03,11900,20241115,17.73,37900,-63.03,20240104,11900,17.73,20241115,37900,-63.03,20240104,11900,17.73,20241115,2.55,N,094360,500,105 억,,361852,N,N,1050,N,00,N
20241128,140821,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13950,-220,5,-1.55,1005763020,71847,56.30,13960,14210,13810,18420,9920,14170,13998.68,1.74,0,2952,14690,14430,14250,13990,13810,14340,13900,106,4250,500,10200,10,1,20823124,2905,-10.88,4.12,12,0.35,-1282.00,3384.00,37900,20240104,-63.19,11900,20241115,17.23,37900,-63.19,20240104,11900,17.23,20241115,37900,-63.19,20240104,11900,17.23,20241115,2.55,N,094360,500,105 억,,361852,N,N,1050,N,00,N
20241128,130820,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14010,-160,5,-1.13,802547920,57292,44.89,13960,14210,13810,18420,9920,14170,14008.03,1.74,0,6312,14690,14430,14250,13990,13810,14340,13900,106,4250,500,10200,10,1,20823124,2917,-10.93,4.14,12,0.28,-1282.00,3384.00,37900,20240104,-63.03,11900,20241115,17.73,37900,-63.03,20240104,11900,17.73,20241115,37900,-63.03,20240104,11900,17.73,20241115,2.55,N,094360,500,105 억,,361852,N,N,1050,N,00,N
20241128,120823,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14060,-110,5,-0.78,653248400,46650,36.55,13960,14210,13810,18420,9920,14170,14003.18,1.74,0,8976,14690,14430,14250,13990,13810,14340,13900,106,4250,500,10200,10,1,20823124,2928,-10.97,4.15,12,0.22,-1282.00,3384.00,37900,20240104,-62.90,11900,20241115,18.15,37900,-62.90,20240104,11900,18.15,20241115,37900,-62.90,20240104,11900,18.15,20241115,2.55,N,094360,500,105 억,,361852,N,N,1050,N,00,N
20241128,110826,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14040,-130,5,-0.92,578099230,41302,32.36,13960,14210,13810,18420,9920,14170,13996.88,1.74,0,9553,14690,14430,14250,13990,13810,14340,13900,106,4250,500,10200,10,1,20823124,2924,-10.95,4.15,12,0.20,-1282.00,3384.00,37900,20240104,-62.96,11900,20241115,17.98,37900,-62.96,20240104,11900,17.98,20241115,37900,-62.96,20240104,11900,17.98,20241115,2.55,N,094360,500,105 억,,361852,N,N,1050,N,00,N
20241128,100823,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14100,-70,5,-0.49,486598020,34818,27.28,13960,14210,13810,18420,9920,14170,13975.47,1.74,0,9244,14690,14430,14250,13990,13810,14340,13900,106,4250,500,10200,10,1,20823124,2936,-11.00,4.17,12,0.17,-1282.00,3384.00,37900,20240104,-62.80,11900,20241115,18.49,37900,-62.80,20240104,11900,18.49,20241115,37900,-62.80,20240104,11900,18.49,20241115,2.55,N,094360,500,105 억,,361852,N,N,1050,N,00,N
20241128,090820,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13820,-350,5,-2.47,248068200,17832,13.97,13960,14100,13810,18420,9920,14170,13911.41,1.74,0,4092,14690,14430,14250,13990,13810,14340,13900,106,4250,500,10200,10,1,20823124,2878,-10.78,4.08,12,0.09,-1282.00,3384.00,37900,20240104,-63.54,11900,20241115,16.13,37900,-63.54,20240104,11900,16.13,20241115,37900,-63.54,20240104,11900,16.13,20241115,2.55,N,094360,500,105 억,,361852,N,N,1050,N,00,N
20241127,160802,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14170,-460,5,-3.14,1810627900,127297,119.11,14510,14510,14070,19010,10250,14630,14223.50,1.78,0,-4839,14956,14792,14466,14302,13976,14875,14385,106,4380,500,10530,10,1,20823124,2951,-11.05,4.19,12,0.61,-1282.00,3384.00,37900,20240104,-62.61,11900,20241115,19.08,37900,-62.61,20240104,11900,19.08,20241115,37900,-62.61,20240104,11900,19.08,20241115,2.52,N,094360,500,105 억,,370108,N,N,1050,N,00,N
20241127,150816,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14120,-510,5,-3.49,1715729110,120590,112.84,14510,14510,14070,19010,10250,14630,14227.62,1.78,0,-4643,14956,14792,14466,14302,13976,14875,14385,106,4380,500,10530,10,1,20823124,2940,-11.01,4.17,12,0.58,-1282.00,3384.00,37900,20240104,-62.74,11900,20241115,18.66,37900,-62.74,20240104,11900,18.66,20241115,37900,-62.74,20240104,11900,18.66,20241115,2.52,N,094360,500,105 억,,370108,N,N,49,N,00,N
20241127,140816,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14150,-480,5,-3.28,1616729480,113588,106.29,14510,14510,14070,19010,10250,14630,14233.10,1.78,0,-4267,14956,14792,14466,14302,13976,14875,14385,106,4380,500,10530,10,1,20823124,2946,-11.04,4.18,12,0.55,-1282.00,3384.00,37900,20240104,-62.66,11900,20241115,18.91,37900,-62.66,20240104,11900,18.91,20241115,37900,-62.66,20240104,11900,18.91,20241115,2.52,N,094360,500,105 억,,370108,N,N,49,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 160808 57 100.00 KSQ150 일반전기전자 N N N N N 14080 -90 5 -0.64 1203305210 85923 67.33 13960 14210 13810 18420 9920 14170 14004.32 1.74 0 4229 14690 14430 14250 13990 13810 14340 13900 106 4250 500 10200 10 1 20823124 2932 -10.98 4.16 12 0.41 -1282.00 3384.00 37900 20240104 -62.85 11900 20241115 18.32 37900 -62.85 20240104 11900 18.32 20241115 37900 -62.85 20240104 11900 18.32 20241115 2.55 N 094360 500 105 억 361852 N N 130 N 00 N
3 20241128 150824 57 100.00 KSQ150 일반전기전자 N N N N N 14010 -160 5 -1.13 1100325410 78588 61.58 13960 14210 13810 18420 9920 14170 14001.19 1.74 0 3702 14690 14430 14250 13990 13810 14340 13900 106 4250 500 10200 10 1 20823124 2917 -10.93 4.14 12 0.38 -1282.00 3384.00 37900 20240104 -63.03 11900 20241115 17.73 37900 -63.03 20240104 11900 17.73 20241115 37900 -63.03 20240104 11900 17.73 20241115 2.55 N 094360 500 105 억 361852 N N 1050 N 00 N
4 20241128 140821 57 100.00 KSQ150 일반전기전자 N N N N N 13950 -220 5 -1.55 1005763020 71847 56.30 13960 14210 13810 18420 9920 14170 13998.68 1.74 0 2952 14690 14430 14250 13990 13810 14340 13900 106 4250 500 10200 10 1 20823124 2905 -10.88 4.12 12 0.35 -1282.00 3384.00 37900 20240104 -63.19 11900 20241115 17.23 37900 -63.19 20240104 11900 17.23 20241115 37900 -63.19 20240104 11900 17.23 20241115 2.55 N 094360 500 105 억 361852 N N 1050 N 00 N
5 20241128 130820 57 100.00 KSQ150 일반전기전자 N N N N N 14010 -160 5 -1.13 802547920 57292 44.89 13960 14210 13810 18420 9920 14170 14008.03 1.74 0 6312 14690 14430 14250 13990 13810 14340 13900 106 4250 500 10200 10 1 20823124 2917 -10.93 4.14 12 0.28 -1282.00 3384.00 37900 20240104 -63.03 11900 20241115 17.73 37900 -63.03 20240104 11900 17.73 20241115 37900 -63.03 20240104 11900 17.73 20241115 2.55 N 094360 500 105 억 361852 N N 1050 N 00 N
6 20241128 120823 57 100.00 KSQ150 일반전기전자 N N N N N 14060 -110 5 -0.78 653248400 46650 36.55 13960 14210 13810 18420 9920 14170 14003.18 1.74 0 8976 14690 14430 14250 13990 13810 14340 13900 106 4250 500 10200 10 1 20823124 2928 -10.97 4.15 12 0.22 -1282.00 3384.00 37900 20240104 -62.90 11900 20241115 18.15 37900 -62.90 20240104 11900 18.15 20241115 37900 -62.90 20240104 11900 18.15 20241115 2.55 N 094360 500 105 억 361852 N N 1050 N 00 N
7 20241128 110826 57 100.00 KSQ150 일반전기전자 N N N N N 14040 -130 5 -0.92 578099230 41302 32.36 13960 14210 13810 18420 9920 14170 13996.88 1.74 0 9553 14690 14430 14250 13990 13810 14340 13900 106 4250 500 10200 10 1 20823124 2924 -10.95 4.15 12 0.20 -1282.00 3384.00 37900 20240104 -62.96 11900 20241115 17.98 37900 -62.96 20240104 11900 17.98 20241115 37900 -62.96 20240104 11900 17.98 20241115 2.55 N 094360 500 105 억 361852 N N 1050 N 00 N
8 20241128 100823 57 100.00 KSQ150 일반전기전자 N N N N N 14100 -70 5 -0.49 486598020 34818 27.28 13960 14210 13810 18420 9920 14170 13975.47 1.74 0 9244 14690 14430 14250 13990 13810 14340 13900 106 4250 500 10200 10 1 20823124 2936 -11.00 4.17 12 0.17 -1282.00 3384.00 37900 20240104 -62.80 11900 20241115 18.49 37900 -62.80 20240104 11900 18.49 20241115 37900 -62.80 20240104 11900 18.49 20241115 2.55 N 094360 500 105 억 361852 N N 1050 N 00 N
9 20241128 090820 57 100.00 KSQ150 일반전기전자 N N N N N 13820 -350 5 -2.47 248068200 17832 13.97 13960 14100 13810 18420 9920 14170 13911.41 1.74 0 4092 14690 14430 14250 13990 13810 14340 13900 106 4250 500 10200 10 1 20823124 2878 -10.78 4.08 12 0.09 -1282.00 3384.00 37900 20240104 -63.54 11900 20241115 16.13 37900 -63.54 20240104 11900 16.13 20241115 37900 -63.54 20240104 11900 16.13 20241115 2.55 N 094360 500 105 억 361852 N N 1050 N 00 N
10 20241127 160802 57 100.00 KSQ150 일반전기전자 N N N N N 14170 -460 5 -3.14 1810627900 127297 119.11 14510 14510 14070 19010 10250 14630 14223.50 1.78 0 -4839 14956 14792 14466 14302 13976 14875 14385 106 4380 500 10530 10 1 20823124 2951 -11.05 4.19 12 0.61 -1282.00 3384.00 37900 20240104 -62.61 11900 20241115 19.08 37900 -62.61 20240104 11900 19.08 20241115 37900 -62.61 20240104 11900 19.08 20241115 2.52 N 094360 500 105 억 370108 N N 1050 N 00 N
11 20241127 150816 57 100.00 KSQ150 일반전기전자 N N N N N 14120 -510 5 -3.49 1715729110 120590 112.84 14510 14510 14070 19010 10250 14630 14227.62 1.78 0 -4643 14956 14792 14466 14302 13976 14875 14385 106 4380 500 10530 10 1 20823124 2940 -11.01 4.17 12 0.58 -1282.00 3384.00 37900 20240104 -62.74 11900 20241115 18.66 37900 -62.74 20240104 11900 18.66 20241115 37900 -62.74 20240104 11900 18.66 20241115 2.52 N 094360 500 105 억 370108 N N 49 N 00 N
12 20241127 140816 57 100.00 KSQ150 일반전기전자 N N N N N 14150 -480 5 -3.28 1616729480 113588 106.29 14510 14510 14070 19010 10250 14630 14233.10 1.78 0 -4267 14956 14792 14466 14302 13976 14875 14385 106 4380 500 10530 10 1 20823124 2946 -11.04 4.18 12 0.55 -1282.00 3384.00 37900 20240104 -62.66 11900 20241115 18.91 37900 -62.66 20240104 11900 18.91 20241115 37900 -62.66 20240104 11900 18.91 20241115 2.52 N 094360 500 105 억 370108 N N 49 N 00 N