ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
046890/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
20241125,160527,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7350,-200,5,-2.65,9211144430,1238451,609.03,7600,7700,7350,9810,5290,7550,7437.65,10.81,0,-306360,7843,7696,7613,7466,7383,7655,7425,292,2260,500,5730,10,1,58305400,4285,-19.14,0.60,12,2.12,-384.00,12318.00,11960,20240122,-38.55,7350,20241125,0.00,11960,-38.55,20240122,7350,0.00,20241125,11960,-38.55,20240122,7350,0.00,20241125,1.69,N,046890,500,291 억,,6303222,N,N,226,N,00,N
20241125,150536,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7440,-110,5,-1.46,4893329990,651732,320.50,7600,7700,7400,9810,5290,7550,7508.19,10.81,0,-305104,7843,7696,7613,7466,7383,7655,7425,292,2260,500,5730,10,1,58305400,4338,-19.38,0.60,12,1.12,-384.00,12318.00,11960,20240122,-37.79,7400,20241125,0.54,11960,-37.79,20240122,7400,0.54,20241125,11960,-37.79,20240122,7400,0.54,20241125,1.69,N,046890,500,291 억,,6303222,N,N,5,N,00,N
20241125,140536,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7430,-120,5,-1.59,3963020740,526763,259.05,7600,7700,7400,9810,5290,7550,7523.35,10.81,0,-247324,7843,7696,7613,7466,7383,7655,7425,292,2260,500,5730,10,1,58305400,4332,-19.35,0.60,12,0.90,-384.00,12318.00,11960,20240122,-37.88,7400,20241125,0.41,11960,-37.88,20240122,7400,0.41,20241125,11960,-37.88,20240122,7400,0.41,20241125,1.69,N,046890,500,291 억,,6303222,N,N,5,N,00,N
20241125,130530,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7560,10,2,0.13,1957385290,257911,126.83,7600,7700,7540,9810,5290,7550,7589.38,10.81,0,-110734,7843,7696,7613,7466,7383,7655,7425,292,2260,500,5730,10,1,58305400,4408,-19.69,0.61,12,0.44,-384.00,12318.00,11960,20240122,-36.79,7430,20241114,1.75,11960,-36.79,20240122,7430,1.75,20241114,11960,-36.79,20240122,7430,1.75,20241114,1.69,N,046890,500,291 억,,6303222,N,N,5,N,00,N
20241125,120537,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7570,20,2,0.26,1365631260,179569,88.31,7600,7700,7560,9810,5290,7550,7605.05,10.81,0,-60316,7843,7696,7613,7466,7383,7655,7425,292,2260,500,5730,10,1,58305400,4414,-19.71,0.61,12,0.31,-384.00,12318.00,11960,20240122,-36.71,7430,20241114,1.88,11960,-36.71,20240122,7430,1.88,20241114,11960,-36.71,20240122,7430,1.88,20241114,1.69,N,046890,500,291 억,,6303222,N,N,5,N,00,N
20241125,110534,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7570,20,2,0.26,1002920560,131709,64.77,7600,7700,7570,9810,5290,7550,7614.67,10.81,0,-41795,7843,7696,7613,7466,7383,7655,7425,292,2260,500,5730,10,1,58305400,4414,-19.71,0.61,12,0.23,-384.00,12318.00,11960,20240122,-36.71,7430,20241114,1.88,11960,-36.71,20240122,7430,1.88,20241114,11960,-36.71,20240122,7430,1.88,20241114,1.69,N,046890,500,291 억,,6303222,N,N,5,N,00,N
20241125,100527,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7590,40,2,0.53,608095460,79727,39.21,7600,7700,7580,9810,5290,7550,7627.22,10.81,0,-9106,7843,7696,7613,7466,7383,7655,7425,292,2260,500,5730,10,1,58305400,4425,-19.77,0.62,12,0.14,-384.00,12318.00,11960,20240122,-36.54,7430,20241114,2.15,11960,-36.54,20240122,7430,2.15,20241114,11960,-36.54,20240122,7430,2.15,20241114,1.69,N,046890,500,291 억,,6303222,N,N,5,N,00,N
20241125,090528,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7660,110,2,1.46,109288190,14329,7.05,7600,7670,7590,9810,5290,7550,7627.06,10.81,0,9029,7843,7696,7613,7466,7383,7655,7425,292,2260,500,5730,10,1,58305400,4466,-19.95,0.62,12,0.02,-384.00,12318.00,11960,20240122,-35.95,7430,20241114,3.10,11960,-35.95,20240122,7430,3.10,20241114,11960,-35.95,20240122,7430,3.10,20241114,1.69,N,046890,500,291 억,,6303222,N,N,5,N,00,N
20241122,160502,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7550,-50,5,-0.66,1536748800,201104,122.58,7610,7760,7530,9880,5320,7600,7641.60,10.85,0,-13517,7813,7706,7633,7526,7453,7760,7580,292,2280,500,5770,10,1,58305400,4402,-19.66,0.61,12,0.34,-384.00,12318.00,11960,20240122,-36.87,7430,20241114,1.62,11960,-36.87,20240122,7430,1.62,20241114,11960,-36.87,20240122,7430,1.62,20241114,1.68,N,046890,500,291 억,,6328800,N,N,5,N,00,N
20241122,150506,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7580,-20,5,-0.26,1280748860,167251,101.95,7610,7760,7580,9880,5320,7600,7657.65,10.85,0,-2231,7813,7706,7633,7526,7453,7760,7580,292,2280,500,5770,10,1,58305400,4420,-19.74,0.62,12,0.29,-384.00,12318.00,11960,20240122,-36.62,7430,20241114,2.02,11960,-36.62,20240122,7430,2.02,20241114,11960,-36.62,20240122,7430,2.02,20241114,1.68,N,046890,500,291 억,,6328800,N,N,129,N,00,N
20241122,140508,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7600,0,3,0.00,1133371110,147848,90.12,7610,7760,7580,9880,5320,7600,7665.79,10.85,0,4922,7813,7706,7633,7526,7453,7760,7580,292,2280,500,5770,10,1,58305400,4431,-19.79,0.62,12,0.25,-384.00,12318.00,11960,20240122,-36.45,7430,20241114,2.29,11960,-36.45,20240122,7430,2.29,20241114,11960,-36.45,20240122,7430,2.29,20241114,1.68,N,046890,500,291 억,,6328800,N,N,129,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 20241125 160527 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 7350 -200 5 -2.65 9211144430 1238451 609.03 7600 7700 7350 9810 5290 7550 7437.65 10.81 0 -306360 7843 7696 7613 7466 7383 7655 7425 292 2260 500 5730 10 1 58305400 4285 -19.14 0.60 12 2.12 -384.00 12318.00 11960 20240122 -38.55 7350 20241125 0.00 11960 -38.55 20240122 7350 0.00 20241125 11960 -38.55 20240122 7350 0.00 20241125 1.69 N 046890 500 291 억 6303222 N N 226 N 00 N
3 20241125 150536 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 7440 -110 5 -1.46 4893329990 651732 320.50 7600 7700 7400 9810 5290 7550 7508.19 10.81 0 -305104 7843 7696 7613 7466 7383 7655 7425 292 2260 500 5730 10 1 58305400 4338 -19.38 0.60 12 1.12 -384.00 12318.00 11960 20240122 -37.79 7400 20241125 0.54 11960 -37.79 20240122 7400 0.54 20241125 11960 -37.79 20240122 7400 0.54 20241125 1.69 N 046890 500 291 억 6303222 N N 5 N 00 N
4 20241125 140536 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 7430 -120 5 -1.59 3963020740 526763 259.05 7600 7700 7400 9810 5290 7550 7523.35 10.81 0 -247324 7843 7696 7613 7466 7383 7655 7425 292 2260 500 5730 10 1 58305400 4332 -19.35 0.60 12 0.90 -384.00 12318.00 11960 20240122 -37.88 7400 20241125 0.41 11960 -37.88 20240122 7400 0.41 20241125 11960 -37.88 20240122 7400 0.41 20241125 1.69 N 046890 500 291 억 6303222 N N 5 N 00 N
5 20241125 130530 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 7560 10 2 0.13 1957385290 257911 126.83 7600 7700 7540 9810 5290 7550 7589.38 10.81 0 -110734 7843 7696 7613 7466 7383 7655 7425 292 2260 500 5730 10 1 58305400 4408 -19.69 0.61 12 0.44 -384.00 12318.00 11960 20240122 -36.79 7430 20241114 1.75 11960 -36.79 20240122 7430 1.75 20241114 11960 -36.79 20240122 7430 1.75 20241114 1.69 N 046890 500 291 억 6303222 N N 5 N 00 N
6 20241125 120537 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 7570 20 2 0.26 1365631260 179569 88.31 7600 7700 7560 9810 5290 7550 7605.05 10.81 0 -60316 7843 7696 7613 7466 7383 7655 7425 292 2260 500 5730 10 1 58305400 4414 -19.71 0.61 12 0.31 -384.00 12318.00 11960 20240122 -36.71 7430 20241114 1.88 11960 -36.71 20240122 7430 1.88 20241114 11960 -36.71 20240122 7430 1.88 20241114 1.69 N 046890 500 291 억 6303222 N N 5 N 00 N
7 20241125 110534 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 7570 20 2 0.26 1002920560 131709 64.77 7600 7700 7570 9810 5290 7550 7614.67 10.81 0 -41795 7843 7696 7613 7466 7383 7655 7425 292 2260 500 5730 10 1 58305400 4414 -19.71 0.61 12 0.23 -384.00 12318.00 11960 20240122 -36.71 7430 20241114 1.88 11960 -36.71 20240122 7430 1.88 20241114 11960 -36.71 20240122 7430 1.88 20241114 1.69 N 046890 500 291 억 6303222 N N 5 N 00 N
8 20241125 100527 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 7590 40 2 0.53 608095460 79727 39.21 7600 7700 7580 9810 5290 7550 7627.22 10.81 0 -9106 7843 7696 7613 7466 7383 7655 7425 292 2260 500 5730 10 1 58305400 4425 -19.77 0.62 12 0.14 -384.00 12318.00 11960 20240122 -36.54 7430 20241114 2.15 11960 -36.54 20240122 7430 2.15 20241114 11960 -36.54 20240122 7430 2.15 20241114 1.69 N 046890 500 291 억 6303222 N N 5 N 00 N
9 20241125 090528 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 7660 110 2 1.46 109288190 14329 7.05 7600 7670 7590 9810 5290 7550 7627.06 10.81 0 9029 7843 7696 7613 7466 7383 7655 7425 292 2260 500 5730 10 1 58305400 4466 -19.95 0.62 12 0.02 -384.00 12318.00 11960 20240122 -35.95 7430 20241114 3.10 11960 -35.95 20240122 7430 3.10 20241114 11960 -35.95 20240122 7430 3.10 20241114 1.69 N 046890 500 291 억 6303222 N N 5 N 00 N
10 20241122 160502 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 7550 -50 5 -0.66 1536748800 201104 122.58 7610 7760 7530 9880 5320 7600 7641.60 10.85 0 -13517 7813 7706 7633 7526 7453 7760 7580 292 2280 500 5770 10 1 58305400 4402 -19.66 0.61 12 0.34 -384.00 12318.00 11960 20240122 -36.87 7430 20241114 1.62 11960 -36.87 20240122 7430 1.62 20241114 11960 -36.87 20240122 7430 1.62 20241114 1.68 N 046890 500 291 억 6328800 N N 5 N 00 N
11 20241122 150506 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 7580 -20 5 -0.26 1280748860 167251 101.95 7610 7760 7580 9880 5320 7600 7657.65 10.85 0 -2231 7813 7706 7633 7526 7453 7760 7580 292 2280 500 5770 10 1 58305400 4420 -19.74 0.62 12 0.29 -384.00 12318.00 11960 20240122 -36.62 7430 20241114 2.02 11960 -36.62 20240122 7430 2.02 20241114 11960 -36.62 20240122 7430 2.02 20241114 1.68 N 046890 500 291 억 6328800 N N 129 N 00 N
12 20241122 140508 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 7600 0 3 0.00 1133371110 147848 90.12 7610 7760 7580 9880 5320 7600 7665.79 10.85 0 4922 7813 7706 7633 7526 7453 7760 7580 292 2280 500 5770 10 1 58305400 4431 -19.79 0.62 12 0.25 -384.00 12318.00 11960 20240122 -36.45 7430 20241114 2.29 11960 -36.45 20240122 7430 2.29 20241114 11960 -36.45 20240122 7430 2.29 20241114 1.68 N 046890 500 291 억 6328800 N N 129 N 00 N