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
417200/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
20241128,161357,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12050,120,2,1.01,1981927150,165426,92.92,12030,12100,11900,15500,8360,11930,11980.63,4.21,0,-7389,12483,12206,12053,11776,11623,12130,11700,338,3570,500,7390,10,1,67652659,8152,56.31,4.52,12,0.24,214.00,2668.00,51500,20231220,-76.60,11500,20241115,4.78,50300,-76.04,20240105,11500,4.78,20241115,51500,-76.60,20231220,11500,4.78,20241115,1.31,N,417200,500,338 억,,2846215,N,N,235,N,00,N
20241128,151424,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12000,70,2,0.59,1850476390,154510,86.78,12030,12100,11900,15500,8360,11930,11976.42,4.21,0,-7720,12483,12206,12053,11776,11623,12130,11700,338,3570,500,7390,10,1,67652659,8118,56.07,4.50,12,0.23,214.00,2668.00,51500,20231220,-76.70,11500,20241115,4.35,50300,-76.14,20240105,11500,4.35,20241115,51500,-76.70,20231220,11500,4.35,20241115,1.31,N,417200,500,338 억,,2846215,N,N,384,N,00,N
20241128,141423,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,11970,40,2,0.34,1457722810,121793,68.41,12030,12100,11900,15500,8360,11930,11968.86,4.21,0,-20372,12483,12206,12053,11776,11623,12130,11700,338,3570,500,7390,10,1,67652659,8098,55.93,4.49,12,0.18,214.00,2668.00,51500,20231220,-76.76,11500,20241115,4.09,50300,-76.20,20240105,11500,4.09,20241115,51500,-76.76,20231220,11500,4.09,20241115,1.31,N,417200,500,338 억,,2846215,N,N,384,N,00,N
20241128,131419,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,11980,50,2,0.42,1301075330,108676,61.04,12030,12100,11900,15500,8360,11930,11972.06,4.21,0,-23180,12483,12206,12053,11776,11623,12130,11700,338,3570,500,7390,10,1,67652659,8105,55.98,4.49,12,0.16,214.00,2668.00,51500,20231220,-76.74,11500,20241115,4.17,50300,-76.18,20240105,11500,4.17,20241115,51500,-76.74,20231220,11500,4.17,20241115,1.31,N,417200,500,338 억,,2846215,N,N,384,N,00,N
20241128,121418,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12000,70,2,0.59,1170483930,97764,54.91,12030,12100,11900,15500,8360,11930,11972.55,4.21,0,-21185,12483,12206,12053,11776,11623,12130,11700,338,3570,500,7390,10,1,67652659,8118,56.07,4.50,12,0.14,214.00,2668.00,51500,20231220,-76.70,11500,20241115,4.35,50300,-76.14,20240105,11500,4.35,20241115,51500,-76.70,20231220,11500,4.35,20241115,1.31,N,417200,500,338 억,,2846215,N,N,384,N,00,N
20241128,111421,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,11940,10,2,0.08,855111670,71391,40.10,12030,12100,11900,15500,8360,11930,11977.86,4.21,0,-9231,12483,12206,12053,11776,11623,12130,11700,338,3570,500,7390,10,1,67652659,8078,55.79,4.48,12,0.11,214.00,2668.00,51500,20231220,-76.82,11500,20241115,3.83,50300,-76.26,20240105,11500,3.83,20241115,51500,-76.82,20231220,11500,3.83,20241115,1.31,N,417200,500,338 억,,2846215,N,N,384,N,00,N
20241128,101419,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,11930,0,3,0.00,591906970,49352,27.72,12030,12100,11900,15500,8360,11930,11993.58,4.21,0,-6138,12483,12206,12053,11776,11623,12130,11700,338,3570,500,7390,10,1,67652659,8071,55.75,4.47,12,0.07,214.00,2668.00,51500,20231220,-76.83,11500,20241115,3.74,50300,-76.28,20240105,11500,3.74,20241115,51500,-76.83,20231220,11500,3.74,20241115,1.31,N,417200,500,338 억,,2846215,N,N,384,N,00,N
20241128,091417,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12030,100,2,0.84,159376900,13303,7.47,12030,12050,11900,15500,8360,11930,11980.52,4.21,0,2240,12483,12206,12053,11776,11623,12130,11700,338,3570,500,7390,10,1,67652659,8139,56.21,4.51,12,0.02,214.00,2668.00,51500,20231220,-76.64,11500,20241115,4.61,50300,-76.08,20240105,11500,4.61,20241115,51500,-76.64,20231220,11500,4.61,20241115,1.31,N,417200,500,338 억,,2846215,N,N,384,N,00,N
20241127,161342,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,11930,-260,5,-2.13,2125053430,176698,71.43,12330,12330,11900,15840,8540,12190,12027.22,4.29,0,-28800,12596,12392,12216,12012,11836,12305,11925,338,3650,500,7550,10,1,67652659,8071,55.75,4.47,12,0.26,214.00,2668.00,51500,20231220,-76.83,11500,20241115,3.74,50300,-76.28,20240105,11500,3.74,20241115,51500,-76.83,20231220,11500,3.74,20241115,1.31,N,417200,500,338 억,,2904378,N,N,384,N,00,N
20241127,151409,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,11990,-200,5,-1.64,1986393700,165085,66.73,12330,12330,11900,15840,8540,12190,12032.55,4.29,0,-29753,12596,12392,12216,12012,11836,12305,11925,338,3650,500,7550,10,1,67652659,8112,56.03,4.49,12,0.24,214.00,2668.00,51500,20231220,-76.72,11500,20241115,4.26,50300,-76.16,20240105,11500,4.26,20241115,51500,-76.72,20231220,11500,4.26,20241115,1.31,N,417200,500,338 억,,2904378,N,N,857,N,00,N
20241127,141403,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12030,-160,5,-1.31,1606950180,133409,53.93,12330,12330,11900,15840,8540,12190,12045.29,4.29,0,-12589,12596,12392,12216,12012,11836,12305,11925,338,3650,500,7550,10,1,67652659,8139,56.21,4.51,12,0.20,214.00,2668.00,51500,20231220,-76.64,11500,20241115,4.61,50300,-76.08,20240105,11500,4.61,20241115,51500,-76.64,20231220,11500,4.61,20241115,1.31,N,417200,500,338 억,,2904378,N,N,857,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 161357 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12050 120 2 1.01 1981927150 165426 92.92 12030 12100 11900 15500 8360 11930 11980.63 4.21 0 -7389 12483 12206 12053 11776 11623 12130 11700 338 3570 500 7390 10 1 67652659 8152 56.31 4.52 12 0.24 214.00 2668.00 51500 20231220 -76.60 11500 20241115 4.78 50300 -76.04 20240105 11500 4.78 20241115 51500 -76.60 20231220 11500 4.78 20241115 1.31 N 417200 500 338 억 2846215 N N 235 N 00 N
3 20241128 151424 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12000 70 2 0.59 1850476390 154510 86.78 12030 12100 11900 15500 8360 11930 11976.42 4.21 0 -7720 12483 12206 12053 11776 11623 12130 11700 338 3570 500 7390 10 1 67652659 8118 56.07 4.50 12 0.23 214.00 2668.00 51500 20231220 -76.70 11500 20241115 4.35 50300 -76.14 20240105 11500 4.35 20241115 51500 -76.70 20231220 11500 4.35 20241115 1.31 N 417200 500 338 억 2846215 N N 384 N 00 N
4 20241128 141423 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 11970 40 2 0.34 1457722810 121793 68.41 12030 12100 11900 15500 8360 11930 11968.86 4.21 0 -20372 12483 12206 12053 11776 11623 12130 11700 338 3570 500 7390 10 1 67652659 8098 55.93 4.49 12 0.18 214.00 2668.00 51500 20231220 -76.76 11500 20241115 4.09 50300 -76.20 20240105 11500 4.09 20241115 51500 -76.76 20231220 11500 4.09 20241115 1.31 N 417200 500 338 억 2846215 N N 384 N 00 N
5 20241128 131419 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 11980 50 2 0.42 1301075330 108676 61.04 12030 12100 11900 15500 8360 11930 11972.06 4.21 0 -23180 12483 12206 12053 11776 11623 12130 11700 338 3570 500 7390 10 1 67652659 8105 55.98 4.49 12 0.16 214.00 2668.00 51500 20231220 -76.74 11500 20241115 4.17 50300 -76.18 20240105 11500 4.17 20241115 51500 -76.74 20231220 11500 4.17 20241115 1.31 N 417200 500 338 억 2846215 N N 384 N 00 N
6 20241128 121418 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12000 70 2 0.59 1170483930 97764 54.91 12030 12100 11900 15500 8360 11930 11972.55 4.21 0 -21185 12483 12206 12053 11776 11623 12130 11700 338 3570 500 7390 10 1 67652659 8118 56.07 4.50 12 0.14 214.00 2668.00 51500 20231220 -76.70 11500 20241115 4.35 50300 -76.14 20240105 11500 4.35 20241115 51500 -76.70 20231220 11500 4.35 20241115 1.31 N 417200 500 338 억 2846215 N N 384 N 00 N
7 20241128 111421 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 11940 10 2 0.08 855111670 71391 40.10 12030 12100 11900 15500 8360 11930 11977.86 4.21 0 -9231 12483 12206 12053 11776 11623 12130 11700 338 3570 500 7390 10 1 67652659 8078 55.79 4.48 12 0.11 214.00 2668.00 51500 20231220 -76.82 11500 20241115 3.83 50300 -76.26 20240105 11500 3.83 20241115 51500 -76.82 20231220 11500 3.83 20241115 1.31 N 417200 500 338 억 2846215 N N 384 N 00 N
8 20241128 101419 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 11930 0 3 0.00 591906970 49352 27.72 12030 12100 11900 15500 8360 11930 11993.58 4.21 0 -6138 12483 12206 12053 11776 11623 12130 11700 338 3570 500 7390 10 1 67652659 8071 55.75 4.47 12 0.07 214.00 2668.00 51500 20231220 -76.83 11500 20241115 3.74 50300 -76.28 20240105 11500 3.74 20241115 51500 -76.83 20231220 11500 3.74 20241115 1.31 N 417200 500 338 억 2846215 N N 384 N 00 N
9 20241128 091417 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12030 100 2 0.84 159376900 13303 7.47 12030 12050 11900 15500 8360 11930 11980.52 4.21 0 2240 12483 12206 12053 11776 11623 12130 11700 338 3570 500 7390 10 1 67652659 8139 56.21 4.51 12 0.02 214.00 2668.00 51500 20231220 -76.64 11500 20241115 4.61 50300 -76.08 20240105 11500 4.61 20241115 51500 -76.64 20231220 11500 4.61 20241115 1.31 N 417200 500 338 억 2846215 N N 384 N 00 N
10 20241127 161342 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 11930 -260 5 -2.13 2125053430 176698 71.43 12330 12330 11900 15840 8540 12190 12027.22 4.29 0 -28800 12596 12392 12216 12012 11836 12305 11925 338 3650 500 7550 10 1 67652659 8071 55.75 4.47 12 0.26 214.00 2668.00 51500 20231220 -76.83 11500 20241115 3.74 50300 -76.28 20240105 11500 3.74 20241115 51500 -76.83 20231220 11500 3.74 20241115 1.31 N 417200 500 338 억 2904378 N N 384 N 00 N
11 20241127 151409 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 11990 -200 5 -1.64 1986393700 165085 66.73 12330 12330 11900 15840 8540 12190 12032.55 4.29 0 -29753 12596 12392 12216 12012 11836 12305 11925 338 3650 500 7550 10 1 67652659 8112 56.03 4.49 12 0.24 214.00 2668.00 51500 20231220 -76.72 11500 20241115 4.26 50300 -76.16 20240105 11500 4.26 20241115 51500 -76.72 20231220 11500 4.26 20241115 1.31 N 417200 500 338 억 2904378 N N 857 N 00 N
12 20241127 141403 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12030 -160 5 -1.31 1606950180 133409 53.93 12330 12330 11900 15840 8540 12190 12045.29 4.29 0 -12589 12596 12392 12216 12012 11836 12305 11925 338 3650 500 7550 10 1 67652659 8139 56.21 4.51 12 0.20 214.00 2668.00 51500 20231220 -76.64 11500 20241115 4.61 50300 -76.08 20240105 11500 4.61 20241115 51500 -76.64 20231220 11500 4.61 20241115 1.31 N 417200 500 338 억 2904378 N N 857 N 00 N