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
218410/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
20241128,161051,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12700,-240,5,-1.85,2360776660,181917,92.49,12930,13420,12700,16820,9060,12940,12978.32,7.44,0,-3800,13700,13320,12660,12280,11620,12990,11950,134,3880,500,9310,10,1,26484442,3364,19.48,1.11,12,0.69,652.00,11423.00,19800,20240117,-35.86,10630,20240806,19.47,19800,-35.86,20240117,10630,19.47,20240806,19800,-35.86,20240117,10630,19.47,20240806,2.17,N,218410,500,133 억,,1970409,N,N,129,N,00,N
20241128,151111,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12740,-200,5,-1.55,2193685760,168774,85.81,12930,13420,12720,16820,9060,12940,12997.77,7.44,0,-2972,13700,13320,12660,12280,11620,12990,11950,134,3880,500,9310,10,1,26484442,3374,19.54,1.12,12,0.64,652.00,11423.00,19800,20240117,-35.66,10630,20240806,19.85,19800,-35.66,20240117,10630,19.85,20240806,19800,-35.66,20240117,10630,19.85,20240806,2.17,N,218410,500,133 억,,1970409,N,N,386,N,00,N
20241128,141108,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12770,-170,5,-1.31,1861176040,142703,72.55,12930,13420,12760,16820,9060,12940,13042.31,7.44,0,-12530,13700,13320,12660,12280,11620,12990,11950,134,3880,500,9310,10,1,26484442,3382,19.59,1.12,12,0.54,652.00,11423.00,19800,20240117,-35.51,10630,20240806,20.13,19800,-35.51,20240117,10630,20.13,20240806,19800,-35.51,20240117,10630,20.13,20240806,2.17,N,218410,500,133 억,,1970409,N,N,386,N,00,N
20241128,131107,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12920,-20,5,-0.15,1528162520,116782,59.37,12930,13420,12830,16820,9060,12940,13085.60,7.44,0,-5606,13700,13320,12660,12280,11620,12990,11950,134,3880,500,9310,10,1,26484442,3422,19.82,1.13,12,0.44,652.00,11423.00,19800,20240117,-34.75,10630,20240806,21.54,19800,-34.75,20240117,10630,21.54,20240806,19800,-34.75,20240117,10630,21.54,20240806,2.17,N,218410,500,133 억,,1970409,N,N,386,N,00,N
20241128,121108,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13010,70,2,0.54,1374481680,104897,53.33,12930,13420,12830,16820,9060,12940,13103.16,7.44,0,-2985,13700,13320,12660,12280,11620,12990,11950,134,3880,500,9310,10,1,26484442,3446,19.95,1.14,12,0.40,652.00,11423.00,19800,20240117,-34.29,10630,20240806,22.39,19800,-34.29,20240117,10630,22.39,20240806,19800,-34.29,20240117,10630,22.39,20240806,2.17,N,218410,500,133 억,,1970409,N,N,386,N,00,N
20241128,111111,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13020,80,2,0.62,1142150640,86948,44.21,12930,13420,12830,16820,9060,12940,13136.03,7.44,0,-2256,13700,13320,12660,12280,11620,12990,11950,134,3880,500,9310,10,1,26484442,3448,19.97,1.14,12,0.33,652.00,11423.00,19800,20240117,-34.24,10630,20240806,22.48,19800,-34.24,20240117,10630,22.48,20240806,19800,-34.24,20240117,10630,22.48,20240806,2.17,N,218410,500,133 억,,1970409,N,N,386,N,00,N
20241128,101108,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13090,150,2,1.16,889895910,67623,34.38,12930,13420,12830,16820,9060,12940,13159.67,7.44,0,7242,13700,13320,12660,12280,11620,12990,11950,134,3880,500,9310,10,1,26484442,3467,20.08,1.15,12,0.26,652.00,11423.00,19800,20240117,-33.89,10630,20240806,23.14,19800,-33.89,20240117,10630,23.14,20240806,19800,-33.89,20240117,10630,23.14,20240806,2.17,N,218410,500,133 억,,1970409,N,N,386,N,00,N
20241128,091104,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12980,40,2,0.31,136986720,10596,5.39,12930,13040,12830,16820,9060,12940,12928.15,7.44,0,1114,13700,13320,12660,12280,11620,12990,11950,134,3880,500,9310,10,1,26484442,3438,19.91,1.14,12,0.04,652.00,11423.00,19800,20240117,-34.44,10630,20240806,22.11,19800,-34.44,20240117,10630,22.11,20240806,19800,-34.44,20240117,10630,22.11,20240806,2.17,N,218410,500,133 억,,1970409,N,N,386,N,00,N
20241127,161039,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12940,90,2,0.70,2499031310,195950,67.87,12990,13040,12000,16700,9000,12850,12752.93,7.39,0,12252,14043,13446,13113,12516,12183,13280,12350,134,3850,500,9250,10,1,26484442,3427,19.85,1.13,12,0.74,652.00,11423.00,19800,20240117,-34.65,10630,20240806,21.73,19800,-34.65,20240117,10630,21.73,20240806,19800,-34.65,20240117,10630,21.73,20240806,2.16,N,218410,500,133 억,,1957812,N,N,386,N,00,N
20241127,151101,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12950,100,2,0.78,2413322440,189332,65.58,12990,13040,12000,16700,9000,12850,12746.51,7.39,0,10860,14043,13446,13113,12516,12183,13280,12350,134,3850,500,9250,10,1,26484442,3430,19.86,1.13,12,0.71,652.00,11423.00,19800,20240117,-34.60,10630,20240806,21.83,19800,-34.60,20240117,10630,21.83,20240806,19800,-34.60,20240117,10630,21.83,20240806,2.16,N,218410,500,133 억,,1957812,N,N,2649,N,00,N
20241127,141057,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12940,90,2,0.70,2159124300,169736,58.79,12990,13040,12000,16700,9000,12850,12720.49,7.39,0,9256,14043,13446,13113,12516,12183,13280,12350,134,3850,500,9250,10,1,26484442,3427,19.85,1.13,12,0.64,652.00,11423.00,19800,20240117,-34.65,10630,20240806,21.73,19800,-34.65,20240117,10630,21.73,20240806,19800,-34.65,20240117,10630,21.73,20240806,2.16,N,218410,500,133 억,,1957812,N,N,2649,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 161051 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12700 -240 5 -1.85 2360776660 181917 92.49 12930 13420 12700 16820 9060 12940 12978.32 7.44 0 -3800 13700 13320 12660 12280 11620 12990 11950 134 3880 500 9310 10 1 26484442 3364 19.48 1.11 12 0.69 652.00 11423.00 19800 20240117 -35.86 10630 20240806 19.47 19800 -35.86 20240117 10630 19.47 20240806 19800 -35.86 20240117 10630 19.47 20240806 2.17 N 218410 500 133 억 1970409 N N 129 N 00 N
3 20241128 151111 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12740 -200 5 -1.55 2193685760 168774 85.81 12930 13420 12720 16820 9060 12940 12997.77 7.44 0 -2972 13700 13320 12660 12280 11620 12990 11950 134 3880 500 9310 10 1 26484442 3374 19.54 1.12 12 0.64 652.00 11423.00 19800 20240117 -35.66 10630 20240806 19.85 19800 -35.66 20240117 10630 19.85 20240806 19800 -35.66 20240117 10630 19.85 20240806 2.17 N 218410 500 133 억 1970409 N N 386 N 00 N
4 20241128 141108 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12770 -170 5 -1.31 1861176040 142703 72.55 12930 13420 12760 16820 9060 12940 13042.31 7.44 0 -12530 13700 13320 12660 12280 11620 12990 11950 134 3880 500 9310 10 1 26484442 3382 19.59 1.12 12 0.54 652.00 11423.00 19800 20240117 -35.51 10630 20240806 20.13 19800 -35.51 20240117 10630 20.13 20240806 19800 -35.51 20240117 10630 20.13 20240806 2.17 N 218410 500 133 억 1970409 N N 386 N 00 N
5 20241128 131107 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12920 -20 5 -0.15 1528162520 116782 59.37 12930 13420 12830 16820 9060 12940 13085.60 7.44 0 -5606 13700 13320 12660 12280 11620 12990 11950 134 3880 500 9310 10 1 26484442 3422 19.82 1.13 12 0.44 652.00 11423.00 19800 20240117 -34.75 10630 20240806 21.54 19800 -34.75 20240117 10630 21.54 20240806 19800 -34.75 20240117 10630 21.54 20240806 2.17 N 218410 500 133 억 1970409 N N 386 N 00 N
6 20241128 121108 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 13010 70 2 0.54 1374481680 104897 53.33 12930 13420 12830 16820 9060 12940 13103.16 7.44 0 -2985 13700 13320 12660 12280 11620 12990 11950 134 3880 500 9310 10 1 26484442 3446 19.95 1.14 12 0.40 652.00 11423.00 19800 20240117 -34.29 10630 20240806 22.39 19800 -34.29 20240117 10630 22.39 20240806 19800 -34.29 20240117 10630 22.39 20240806 2.17 N 218410 500 133 억 1970409 N N 386 N 00 N
7 20241128 111111 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 13020 80 2 0.62 1142150640 86948 44.21 12930 13420 12830 16820 9060 12940 13136.03 7.44 0 -2256 13700 13320 12660 12280 11620 12990 11950 134 3880 500 9310 10 1 26484442 3448 19.97 1.14 12 0.33 652.00 11423.00 19800 20240117 -34.24 10630 20240806 22.48 19800 -34.24 20240117 10630 22.48 20240806 19800 -34.24 20240117 10630 22.48 20240806 2.17 N 218410 500 133 억 1970409 N N 386 N 00 N
8 20241128 101108 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 13090 150 2 1.16 889895910 67623 34.38 12930 13420 12830 16820 9060 12940 13159.67 7.44 0 7242 13700 13320 12660 12280 11620 12990 11950 134 3880 500 9310 10 1 26484442 3467 20.08 1.15 12 0.26 652.00 11423.00 19800 20240117 -33.89 10630 20240806 23.14 19800 -33.89 20240117 10630 23.14 20240806 19800 -33.89 20240117 10630 23.14 20240806 2.17 N 218410 500 133 억 1970409 N N 386 N 00 N
9 20241128 091104 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12980 40 2 0.31 136986720 10596 5.39 12930 13040 12830 16820 9060 12940 12928.15 7.44 0 1114 13700 13320 12660 12280 11620 12990 11950 134 3880 500 9310 10 1 26484442 3438 19.91 1.14 12 0.04 652.00 11423.00 19800 20240117 -34.44 10630 20240806 22.11 19800 -34.44 20240117 10630 22.11 20240806 19800 -34.44 20240117 10630 22.11 20240806 2.17 N 218410 500 133 억 1970409 N N 386 N 00 N
10 20241127 161039 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12940 90 2 0.70 2499031310 195950 67.87 12990 13040 12000 16700 9000 12850 12752.93 7.39 0 12252 14043 13446 13113 12516 12183 13280 12350 134 3850 500 9250 10 1 26484442 3427 19.85 1.13 12 0.74 652.00 11423.00 19800 20240117 -34.65 10630 20240806 21.73 19800 -34.65 20240117 10630 21.73 20240806 19800 -34.65 20240117 10630 21.73 20240806 2.16 N 218410 500 133 억 1957812 N N 386 N 00 N
11 20241127 151101 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12950 100 2 0.78 2413322440 189332 65.58 12990 13040 12000 16700 9000 12850 12746.51 7.39 0 10860 14043 13446 13113 12516 12183 13280 12350 134 3850 500 9250 10 1 26484442 3430 19.86 1.13 12 0.71 652.00 11423.00 19800 20240117 -34.60 10630 20240806 21.83 19800 -34.60 20240117 10630 21.83 20240806 19800 -34.60 20240117 10630 21.83 20240806 2.16 N 218410 500 133 억 1957812 N N 2649 N 00 N
12 20241127 141057 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12940 90 2 0.70 2159124300 169736 58.79 12990 13040 12000 16700 9000 12850 12720.49 7.39 0 9256 14043 13446 13113 12516 12183 13280 12350 134 3850 500 9250 10 1 26484442 3427 19.85 1.13 12 0.64 652.00 11423.00 19800 20240117 -34.65 10630 20240806 21.73 19800 -34.65 20240117 10630 21.73 20240806 19800 -34.65 20240117 10630 21.73 20240806 2.16 N 218410 500 133 억 1957812 N N 2649 N 00 N