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
101490/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
20241128,160829,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22850,-250,5,-1.08,1305226850,56968,49.15,23300,23350,22600,30000,16200,23100,22911.65,9.13,0,171,24266,23682,23166,22582,22066,23425,22325,107,6900,500,16630,50,1,21451447,4902,18.96,2.20,12,0.27,1205.00,10365.00,54200,20231128,-57.84,19010,20241114,20.20,49400,-53.74,20240313,19010,20.20,20241114,54200,-57.84,20231128,19010,20.20,20241114,2.66,N,101490,500,107 억,,1959587,N,N,142,N,00,N
20241128,150846,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23100,0,3,0.00,1187179750,51820,44.71,23300,23350,22600,30000,16200,23100,22909.68,9.13,0,-812,24266,23682,23166,22582,22066,23425,22325,107,6900,500,16630,50,1,21451447,4955,19.17,2.23,12,0.24,1205.00,10365.00,54200,20231128,-57.38,19010,20241114,21.51,49400,-53.24,20240313,19010,21.51,20241114,54200,-57.38,20231128,19010,21.51,20241114,2.66,N,101490,500,107 억,,1959587,N,N,464,N,00,N
20241128,140843,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22950,-150,5,-0.65,885299100,38705,33.39,23300,23350,22600,30000,16200,23100,22872.99,9.13,0,4265,24266,23682,23166,22582,22066,23425,22325,107,6900,500,16630,50,1,21451447,4923,19.05,2.21,12,0.18,1205.00,10365.00,54200,20231128,-57.66,19010,20241114,20.73,49400,-53.54,20240313,19010,20.73,20241114,54200,-57.66,20231128,19010,20.73,20241114,2.66,N,101490,500,107 억,,1959587,N,N,464,N,00,N
20241128,130841,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22750,-350,5,-1.52,799612350,34957,30.16,23300,23350,22600,30000,16200,23100,22874.17,9.13,0,4532,24266,23682,23166,22582,22066,23425,22325,107,6900,500,16630,50,1,21451447,4880,18.88,2.19,12,0.16,1205.00,10365.00,54200,20231128,-58.03,19010,20241114,19.67,49400,-53.95,20240313,19010,19.67,20241114,54200,-58.03,20231128,19010,19.67,20241114,2.66,N,101490,500,107 억,,1959587,N,N,464,N,00,N
20241128,120845,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22800,-300,5,-1.30,740223700,32347,27.91,23300,23350,22600,30000,16200,23100,22883.84,9.13,0,4499,24266,23682,23166,22582,22066,23425,22325,107,6900,500,16630,50,1,21451447,4891,18.92,2.20,12,0.15,1205.00,10365.00,54200,20231128,-57.93,19010,20241114,19.94,49400,-53.85,20240313,19010,19.94,20241114,54200,-57.93,20231128,19010,19.94,20241114,2.66,N,101490,500,107 억,,1959587,N,N,464,N,00,N
20241128,110847,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22700,-400,5,-1.73,585352950,25534,22.03,23300,23350,22700,30000,16200,23100,22924.45,9.13,0,3183,24266,23682,23166,22582,22066,23425,22325,107,6900,500,16630,50,1,21451447,4869,18.84,2.19,12,0.12,1205.00,10365.00,54200,20231128,-58.12,19010,20241114,19.41,49400,-54.05,20240313,19010,19.41,20241114,54200,-58.12,20231128,19010,19.41,20241114,2.66,N,101490,500,107 억,,1959587,N,N,464,N,00,N
20241128,100844,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23000,-100,5,-0.43,399619950,17395,15.01,23300,23350,22700,30000,16200,23100,22973.27,9.13,0,4514,24266,23682,23166,22582,22066,23425,22325,107,6900,500,16630,50,1,21451447,4934,19.09,2.22,12,0.08,1205.00,10365.00,54200,20231128,-57.56,19010,20241114,20.99,49400,-53.44,20240313,19010,20.99,20241114,54200,-57.56,20231128,19010,20.99,20241114,2.66,N,101490,500,107 억,,1959587,N,N,464,N,00,N
20241128,090842,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23100,0,3,0.00,40408300,1744,1.50,23300,23350,23000,30000,16200,23100,23169.90,9.13,0,-330,24266,23682,23166,22582,22066,23425,22325,107,6900,500,16630,50,1,21451447,4955,19.17,2.23,12,0.01,1205.00,10365.00,54200,20231128,-57.38,19010,20241114,21.51,49400,-53.24,20240313,19010,21.51,20241114,54200,-57.38,20231128,19010,21.51,20241114,2.66,N,101490,500,107 억,,1959587,N,N,464,N,00,N
20241127,160822,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23100,-550,5,-2.33,2665235900,115737,74.24,23350,23750,22650,30700,16600,23650,23028.13,9.12,0,-300,24783,24216,23283,22716,21783,24500,23000,107,7050,500,17020,50,1,21451447,4955,19.17,2.23,12,0.54,1205.00,10365.00,54200,20231128,-57.38,19010,20241114,21.51,49400,-53.24,20240313,19010,21.51,20241114,54200,-57.38,20231128,19010,21.51,20241114,2.54,N,101490,500,107 억,,1955711,N,N,464,N,00,N
20241127,150838,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23100,-550,5,-2.33,2552333050,110851,71.10,23350,23750,22650,30700,16600,23650,23024.90,9.12,0,1132,24783,24216,23283,22716,21783,24500,23000,107,7050,500,17020,50,1,21451447,4955,19.17,2.23,12,0.52,1205.00,10365.00,54200,20231128,-57.38,19010,20241114,21.51,49400,-53.24,20240313,19010,21.51,20241114,54200,-57.38,20231128,19010,21.51,20241114,2.54,N,101490,500,107 억,,1955711,N,N,1095,N,00,N
20241127,140836,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23050,-600,5,-2.54,2094738100,91227,58.51,23350,23600,22650,30700,16600,23650,22961.82,9.12,0,7902,24783,24216,23283,22716,21783,24500,23000,107,7050,500,17020,50,1,21451447,4945,19.13,2.22,12,0.43,1205.00,10365.00,54200,20231128,-57.47,19010,20241114,21.25,49400,-53.34,20240313,19010,21.25,20241114,54200,-57.47,20231128,19010,21.25,20241114,2.54,N,101490,500,107 억,,1955711,N,N,1095,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 160829 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 22850 -250 5 -1.08 1305226850 56968 49.15 23300 23350 22600 30000 16200 23100 22911.65 9.13 0 171 24266 23682 23166 22582 22066 23425 22325 107 6900 500 16630 50 1 21451447 4902 18.96 2.20 12 0.27 1205.00 10365.00 54200 20231128 -57.84 19010 20241114 20.20 49400 -53.74 20240313 19010 20.20 20241114 54200 -57.84 20231128 19010 20.20 20241114 2.66 N 101490 500 107 억 1959587 N N 142 N 00 N
3 20241128 150846 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 23100 0 3 0.00 1187179750 51820 44.71 23300 23350 22600 30000 16200 23100 22909.68 9.13 0 -812 24266 23682 23166 22582 22066 23425 22325 107 6900 500 16630 50 1 21451447 4955 19.17 2.23 12 0.24 1205.00 10365.00 54200 20231128 -57.38 19010 20241114 21.51 49400 -53.24 20240313 19010 21.51 20241114 54200 -57.38 20231128 19010 21.51 20241114 2.66 N 101490 500 107 억 1959587 N N 464 N 00 N
4 20241128 140843 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 22950 -150 5 -0.65 885299100 38705 33.39 23300 23350 22600 30000 16200 23100 22872.99 9.13 0 4265 24266 23682 23166 22582 22066 23425 22325 107 6900 500 16630 50 1 21451447 4923 19.05 2.21 12 0.18 1205.00 10365.00 54200 20231128 -57.66 19010 20241114 20.73 49400 -53.54 20240313 19010 20.73 20241114 54200 -57.66 20231128 19010 20.73 20241114 2.66 N 101490 500 107 억 1959587 N N 464 N 00 N
5 20241128 130841 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 22750 -350 5 -1.52 799612350 34957 30.16 23300 23350 22600 30000 16200 23100 22874.17 9.13 0 4532 24266 23682 23166 22582 22066 23425 22325 107 6900 500 16630 50 1 21451447 4880 18.88 2.19 12 0.16 1205.00 10365.00 54200 20231128 -58.03 19010 20241114 19.67 49400 -53.95 20240313 19010 19.67 20241114 54200 -58.03 20231128 19010 19.67 20241114 2.66 N 101490 500 107 억 1959587 N N 464 N 00 N
6 20241128 120845 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 22800 -300 5 -1.30 740223700 32347 27.91 23300 23350 22600 30000 16200 23100 22883.84 9.13 0 4499 24266 23682 23166 22582 22066 23425 22325 107 6900 500 16630 50 1 21451447 4891 18.92 2.20 12 0.15 1205.00 10365.00 54200 20231128 -57.93 19010 20241114 19.94 49400 -53.85 20240313 19010 19.94 20241114 54200 -57.93 20231128 19010 19.94 20241114 2.66 N 101490 500 107 억 1959587 N N 464 N 00 N
7 20241128 110847 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 22700 -400 5 -1.73 585352950 25534 22.03 23300 23350 22700 30000 16200 23100 22924.45 9.13 0 3183 24266 23682 23166 22582 22066 23425 22325 107 6900 500 16630 50 1 21451447 4869 18.84 2.19 12 0.12 1205.00 10365.00 54200 20231128 -58.12 19010 20241114 19.41 49400 -54.05 20240313 19010 19.41 20241114 54200 -58.12 20231128 19010 19.41 20241114 2.66 N 101490 500 107 억 1959587 N N 464 N 00 N
8 20241128 100844 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 23000 -100 5 -0.43 399619950 17395 15.01 23300 23350 22700 30000 16200 23100 22973.27 9.13 0 4514 24266 23682 23166 22582 22066 23425 22325 107 6900 500 16630 50 1 21451447 4934 19.09 2.22 12 0.08 1205.00 10365.00 54200 20231128 -57.56 19010 20241114 20.99 49400 -53.44 20240313 19010 20.99 20241114 54200 -57.56 20231128 19010 20.99 20241114 2.66 N 101490 500 107 억 1959587 N N 464 N 00 N
9 20241128 090842 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 23100 0 3 0.00 40408300 1744 1.50 23300 23350 23000 30000 16200 23100 23169.90 9.13 0 -330 24266 23682 23166 22582 22066 23425 22325 107 6900 500 16630 50 1 21451447 4955 19.17 2.23 12 0.01 1205.00 10365.00 54200 20231128 -57.38 19010 20241114 21.51 49400 -53.24 20240313 19010 21.51 20241114 54200 -57.38 20231128 19010 21.51 20241114 2.66 N 101490 500 107 억 1959587 N N 464 N 00 N
10 20241127 160822 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 23100 -550 5 -2.33 2665235900 115737 74.24 23350 23750 22650 30700 16600 23650 23028.13 9.12 0 -300 24783 24216 23283 22716 21783 24500 23000 107 7050 500 17020 50 1 21451447 4955 19.17 2.23 12 0.54 1205.00 10365.00 54200 20231128 -57.38 19010 20241114 21.51 49400 -53.24 20240313 19010 21.51 20241114 54200 -57.38 20231128 19010 21.51 20241114 2.54 N 101490 500 107 억 1955711 N N 464 N 00 N
11 20241127 150838 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 23100 -550 5 -2.33 2552333050 110851 71.10 23350 23750 22650 30700 16600 23650 23024.90 9.12 0 1132 24783 24216 23283 22716 21783 24500 23000 107 7050 500 17020 50 1 21451447 4955 19.17 2.23 12 0.52 1205.00 10365.00 54200 20231128 -57.38 19010 20241114 21.51 49400 -53.24 20240313 19010 21.51 20241114 54200 -57.38 20231128 19010 21.51 20241114 2.54 N 101490 500 107 억 1955711 N N 1095 N 00 N
12 20241127 140836 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 23050 -600 5 -2.54 2094738100 91227 58.51 23350 23600 22650 30700 16600 23650 22961.82 9.12 0 7902 24783 24216 23283 22716 21783 24500 23000 107 7050 500 17020 50 1 21451447 4945 19.13 2.22 12 0.43 1205.00 10365.00 54200 20231128 -57.47 19010 20241114 21.25 49400 -53.34 20240313 19010 21.25 20241114 54200 -57.47 20231128 19010 21.25 20241114 2.54 N 101490 500 107 억 1955711 N N 1095 N 00 N