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
166090/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
20241128,160950,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23800,-50,5,-0.21,1170497900,49559,52.87,24050,24050,23350,31000,16700,23850,23617.70,22.54,0,-3746,25116,24482,23866,23232,22616,24175,22925,99,7150,500,17640,50,1,19777674,4707,13.75,1.16,12,0.25,1731.00,20443.00,69300,20240702,-65.66,23250,20241127,2.37,69300,-65.66,20240702,23250,2.37,20241127,69300,-65.66,20240702,23250,2.37,20241127,1.17,N,166090,500,98 억,,4458447,N,N,238,N,00,N
20241128,151009,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23750,-100,5,-0.42,1037783600,43975,46.91,24050,24050,23350,31000,16700,23850,23599.40,22.54,0,-2412,25116,24482,23866,23232,22616,24175,22925,99,7150,500,17640,50,1,19777674,4697,13.72,1.16,12,0.22,1731.00,20443.00,69300,20240702,-65.73,23250,20241127,2.15,69300,-65.73,20240702,23250,2.15,20241127,69300,-65.73,20240702,23250,2.15,20241127,1.17,N,166090,500,98 억,,4458447,N,N,302,N,00,N
20241128,141005,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23550,-300,5,-1.26,884495800,37498,40.00,24050,24050,23350,31000,16700,23850,23587.81,22.54,0,-4172,25116,24482,23866,23232,22616,24175,22925,99,7150,500,17640,50,1,19777674,4658,13.60,1.15,12,0.19,1731.00,20443.00,69300,20240702,-66.02,23250,20241127,1.29,69300,-66.02,20240702,23250,1.29,20241127,69300,-66.02,20240702,23250,1.29,20241127,1.17,N,166090,500,98 억,,4458447,N,N,302,N,00,N
20241128,131003,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23550,-300,5,-1.26,774614750,32837,35.03,24050,24050,23350,31000,16700,23850,23589.69,22.54,0,-3962,25116,24482,23866,23232,22616,24175,22925,99,7150,500,17640,50,1,19777674,4658,13.60,1.15,12,0.17,1731.00,20443.00,69300,20240702,-66.02,23250,20241127,1.29,69300,-66.02,20240702,23250,1.29,20241127,69300,-66.02,20240702,23250,1.29,20241127,1.17,N,166090,500,98 억,,4458447,N,N,302,N,00,N
20241128,121008,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23500,-350,5,-1.47,688262550,29161,31.11,24050,24050,23350,31000,16700,23850,23602.16,22.54,0,-3455,25116,24482,23866,23232,22616,24175,22925,99,7150,500,17640,50,1,19777674,4648,13.58,1.15,12,0.15,1731.00,20443.00,69300,20240702,-66.09,23250,20241127,1.08,69300,-66.09,20240702,23250,1.08,20241127,69300,-66.09,20240702,23250,1.08,20241127,1.17,N,166090,500,98 억,,4458447,N,N,302,N,00,N
20241128,111010,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23450,-400,5,-1.68,518943500,21953,23.42,24050,24050,23350,31000,16700,23850,23638.84,22.54,0,-5602,25116,24482,23866,23232,22616,24175,22925,99,7150,500,17640,50,1,19777674,4638,13.55,1.15,12,0.11,1731.00,20443.00,69300,20240702,-66.16,23250,20241127,0.86,69300,-66.16,20240702,23250,0.86,20241127,69300,-66.16,20240702,23250,0.86,20241127,1.17,N,166090,500,98 억,,4458447,N,N,302,N,00,N
20241128,101006,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23700,-150,5,-0.63,361355550,15256,16.28,24050,24050,23550,31000,16700,23850,23686.13,22.54,0,-4420,25116,24482,23866,23232,22616,24175,22925,99,7150,500,17640,50,1,19777674,4687,13.69,1.16,12,0.08,1731.00,20443.00,69300,20240702,-65.80,23250,20241127,1.94,69300,-65.80,20240702,23250,1.94,20241127,69300,-65.80,20240702,23250,1.94,20241127,1.17,N,166090,500,98 억,,4458447,N,N,302,N,00,N
20241128,091003,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23550,-300,5,-1.26,32534250,1369,1.46,24050,24050,23550,31000,16700,23850,23764.97,22.54,0,-12,25116,24482,23866,23232,22616,24175,22925,99,7150,500,17640,50,1,19777674,4658,13.60,1.15,12,0.01,1731.00,20443.00,69300,20240702,-66.02,23250,20241127,1.29,69300,-66.02,20240702,23250,1.29,20241127,69300,-66.02,20240702,23250,1.29,20241127,1.17,N,166090,500,98 억,,4458447,N,N,302,N,00,N
20241127,160941,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,23850,-500,5,-2.05,2226211450,93607,147.52,24500,24500,23250,31650,17050,24350,23782.49,22.57,0,-7118,25083,24716,24383,24016,23683,24550,23850,99,7300,500,18010,50,1,19777674,4717,13.78,1.17,12,0.47,1731.00,20443.00,69300,20240702,-65.58,23250,20241127,2.58,69300,-65.58,20240702,23250,2.58,20241127,69300,-65.58,20240702,23250,2.58,20241127,1.18,N,166090,500,98 억,,4463467,N,N,302,N,00,N
20241127,150959,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,23800,-550,5,-2.26,2163215100,90967,143.36,24500,24500,23250,31650,17050,24350,23780.22,22.57,0,-7166,25083,24716,24383,24016,23683,24550,23850,99,7300,500,18010,50,1,19777674,4707,13.75,1.16,12,0.46,1731.00,20443.00,69300,20240702,-65.66,23250,20241127,2.37,69300,-65.66,20240702,23250,2.37,20241127,69300,-65.66,20240702,23250,2.37,20241127,1.18,N,166090,500,98 억,,4463467,N,N,950,N,00,N
20241127,140956,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,23950,-400,5,-1.64,1984685600,83470,131.55,24500,24500,23250,31650,17050,24350,23777.23,22.57,0,-6331,25083,24716,24383,24016,23683,24550,23850,99,7300,500,18010,50,1,19777674,4737,13.84,1.17,12,0.42,1731.00,20443.00,69300,20240702,-65.44,23250,20241127,3.01,69300,-65.44,20240702,23250,3.01,20241127,69300,-65.44,20240702,23250,3.01,20241127,1.18,N,166090,500,98 억,,4463467,N,N,950,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 160950 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 23800 -50 5 -0.21 1170497900 49559 52.87 24050 24050 23350 31000 16700 23850 23617.70 22.54 0 -3746 25116 24482 23866 23232 22616 24175 22925 99 7150 500 17640 50 1 19777674 4707 13.75 1.16 12 0.25 1731.00 20443.00 69300 20240702 -65.66 23250 20241127 2.37 69300 -65.66 20240702 23250 2.37 20241127 69300 -65.66 20240702 23250 2.37 20241127 1.17 N 166090 500 98 억 4458447 N N 238 N 00 N
3 20241128 151009 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 23750 -100 5 -0.42 1037783600 43975 46.91 24050 24050 23350 31000 16700 23850 23599.40 22.54 0 -2412 25116 24482 23866 23232 22616 24175 22925 99 7150 500 17640 50 1 19777674 4697 13.72 1.16 12 0.22 1731.00 20443.00 69300 20240702 -65.73 23250 20241127 2.15 69300 -65.73 20240702 23250 2.15 20241127 69300 -65.73 20240702 23250 2.15 20241127 1.17 N 166090 500 98 억 4458447 N N 302 N 00 N
4 20241128 141005 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 23550 -300 5 -1.26 884495800 37498 40.00 24050 24050 23350 31000 16700 23850 23587.81 22.54 0 -4172 25116 24482 23866 23232 22616 24175 22925 99 7150 500 17640 50 1 19777674 4658 13.60 1.15 12 0.19 1731.00 20443.00 69300 20240702 -66.02 23250 20241127 1.29 69300 -66.02 20240702 23250 1.29 20241127 69300 -66.02 20240702 23250 1.29 20241127 1.17 N 166090 500 98 억 4458447 N N 302 N 00 N
5 20241128 131003 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 23550 -300 5 -1.26 774614750 32837 35.03 24050 24050 23350 31000 16700 23850 23589.69 22.54 0 -3962 25116 24482 23866 23232 22616 24175 22925 99 7150 500 17640 50 1 19777674 4658 13.60 1.15 12 0.17 1731.00 20443.00 69300 20240702 -66.02 23250 20241127 1.29 69300 -66.02 20240702 23250 1.29 20241127 69300 -66.02 20240702 23250 1.29 20241127 1.17 N 166090 500 98 억 4458447 N N 302 N 00 N
6 20241128 121008 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 23500 -350 5 -1.47 688262550 29161 31.11 24050 24050 23350 31000 16700 23850 23602.16 22.54 0 -3455 25116 24482 23866 23232 22616 24175 22925 99 7150 500 17640 50 1 19777674 4648 13.58 1.15 12 0.15 1731.00 20443.00 69300 20240702 -66.09 23250 20241127 1.08 69300 -66.09 20240702 23250 1.08 20241127 69300 -66.09 20240702 23250 1.08 20241127 1.17 N 166090 500 98 억 4458447 N N 302 N 00 N
7 20241128 111010 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 23450 -400 5 -1.68 518943500 21953 23.42 24050 24050 23350 31000 16700 23850 23638.84 22.54 0 -5602 25116 24482 23866 23232 22616 24175 22925 99 7150 500 17640 50 1 19777674 4638 13.55 1.15 12 0.11 1731.00 20443.00 69300 20240702 -66.16 23250 20241127 0.86 69300 -66.16 20240702 23250 0.86 20241127 69300 -66.16 20240702 23250 0.86 20241127 1.17 N 166090 500 98 억 4458447 N N 302 N 00 N
8 20241128 101006 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 23700 -150 5 -0.63 361355550 15256 16.28 24050 24050 23550 31000 16700 23850 23686.13 22.54 0 -4420 25116 24482 23866 23232 22616 24175 22925 99 7150 500 17640 50 1 19777674 4687 13.69 1.16 12 0.08 1731.00 20443.00 69300 20240702 -65.80 23250 20241127 1.94 69300 -65.80 20240702 23250 1.94 20241127 69300 -65.80 20240702 23250 1.94 20241127 1.17 N 166090 500 98 억 4458447 N N 302 N 00 N
9 20241128 091003 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 23550 -300 5 -1.26 32534250 1369 1.46 24050 24050 23550 31000 16700 23850 23764.97 22.54 0 -12 25116 24482 23866 23232 22616 24175 22925 99 7150 500 17640 50 1 19777674 4658 13.60 1.15 12 0.01 1731.00 20443.00 69300 20240702 -66.02 23250 20241127 1.29 69300 -66.02 20240702 23250 1.29 20241127 69300 -66.02 20240702 23250 1.29 20241127 1.17 N 166090 500 98 억 4458447 N N 302 N 00 N
10 20241127 160941 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 23850 -500 5 -2.05 2226211450 93607 147.52 24500 24500 23250 31650 17050 24350 23782.49 22.57 0 -7118 25083 24716 24383 24016 23683 24550 23850 99 7300 500 18010 50 1 19777674 4717 13.78 1.17 12 0.47 1731.00 20443.00 69300 20240702 -65.58 23250 20241127 2.58 69300 -65.58 20240702 23250 2.58 20241127 69300 -65.58 20240702 23250 2.58 20241127 1.18 N 166090 500 98 억 4463467 N N 302 N 00 N
11 20241127 150959 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 23800 -550 5 -2.26 2163215100 90967 143.36 24500 24500 23250 31650 17050 24350 23780.22 22.57 0 -7166 25083 24716 24383 24016 23683 24550 23850 99 7300 500 18010 50 1 19777674 4707 13.75 1.16 12 0.46 1731.00 20443.00 69300 20240702 -65.66 23250 20241127 2.37 69300 -65.66 20240702 23250 2.37 20241127 69300 -65.66 20240702 23250 2.37 20241127 1.18 N 166090 500 98 억 4463467 N N 950 N 00 N
12 20241127 140956 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 23950 -400 5 -1.64 1984685600 83470 131.55 24500 24500 23250 31650 17050 24350 23777.23 22.57 0 -6331 25083 24716 24383 24016 23683 24550 23850 99 7300 500 18010 50 1 19777674 4737 13.84 1.17 12 0.42 1731.00 20443.00 69300 20240702 -65.44 23250 20241127 3.01 69300 -65.44 20240702 23250 3.01 20241127 69300 -65.44 20240702 23250 3.01 20241127 1.18 N 166090 500 98 억 4463467 N N 950 N 00 N