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
091120/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
20241125,160741,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,25750,50,2,0.19,3125102700,119765,87.62,25700,26550,25400,33400,18000,25700,26096.58,1.19,0,27235,27000,26350,25950,25300,24900,26150,25100,87,7700,500,18500,50,1,17132936,4412,-37.32,1.75,12,0.70,-690.00,14723.00,52200,20231116,-50.67,22000,20241112,17.05,43800,-41.21,20240222,22000,17.05,20241112,49500,-47.98,20231127,22000,17.05,20241112,3.56,N,091120,500,86 억,,204449,N,N,74,N,00,N
20241125,150757,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,25800,100,2,0.39,2981295250,114179,83.53,25700,26550,25400,33400,18000,25700,26110.71,1.19,0,26753,27000,26350,25950,25300,24900,26150,25100,87,7700,500,18500,50,1,17132936,4420,-37.39,1.75,12,0.67,-690.00,14723.00,52200,20231116,-50.57,22000,20241112,17.27,43800,-41.10,20240222,22000,17.27,20241112,49500,-47.88,20231127,22000,17.27,20241112,3.56,N,091120,500,86 억,,204449,N,N,0,N,00,N
20241125,140755,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,26000,300,2,1.17,2445435200,93469,68.38,25700,26550,25400,33400,18000,25700,26163.06,1.19,0,14788,27000,26350,25950,25300,24900,26150,25100,87,7700,500,18500,50,1,17132936,4455,-37.68,1.77,12,0.55,-690.00,14723.00,52200,20231116,-50.19,22000,20241112,18.18,43800,-40.64,20240222,22000,18.18,20241112,49500,-47.47,20231127,22000,18.18,20241112,3.56,N,091120,500,86 억,,204449,N,N,0,N,00,N
20241125,130747,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,26400,700,2,2.72,1976751300,75448,55.20,25700,26550,25400,33400,18000,25700,26200.18,1.19,0,11160,27000,26350,25950,25300,24900,26150,25100,87,7700,500,18500,50,1,17132936,4523,-38.26,1.79,12,0.44,-690.00,14723.00,52200,20231116,-49.43,22000,20241112,20.00,43800,-39.73,20240222,22000,20.00,20241112,49500,-46.67,20231127,22000,20.00,20241112,3.56,N,091120,500,86 억,,204449,N,N,0,N,00,N
20241125,120757,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,26350,650,2,2.53,1643054500,62813,45.95,25700,26550,25400,33400,18000,25700,26157.87,1.19,0,5921,27000,26350,25950,25300,24900,26150,25100,87,7700,500,18500,50,1,17132936,4515,-38.19,1.79,12,0.37,-690.00,14723.00,52200,20231116,-49.52,22000,20241112,19.77,43800,-39.84,20240222,22000,19.77,20241112,49500,-46.77,20231127,22000,19.77,20241112,3.56,N,091120,500,86 억,,204449,N,N,0,N,00,N
20241125,110752,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,26350,650,2,2.53,1484045800,56774,41.53,25700,26550,25400,33400,18000,25700,26139.53,1.19,0,4211,27000,26350,25950,25300,24900,26150,25100,87,7700,500,18500,50,1,17132936,4515,-38.19,1.79,12,0.33,-690.00,14723.00,52200,20231116,-49.52,22000,20241112,19.77,43800,-39.84,20240222,22000,19.77,20241112,49500,-46.77,20231127,22000,19.77,20241112,3.56,N,091120,500,86 억,,204449,N,N,0,N,00,N
20241125,100743,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,26050,350,2,1.36,913211900,35103,25.68,25700,26350,25400,33400,18000,25700,26015.21,1.19,0,2003,27000,26350,25950,25300,24900,26150,25100,87,7700,500,18500,50,1,17132936,4463,-37.75,1.77,12,0.20,-690.00,14723.00,52200,20231116,-50.10,22000,20241112,18.41,43800,-40.53,20240222,22000,18.41,20241112,49500,-47.37,20231127,22000,18.41,20241112,3.56,N,091120,500,86 억,,204449,N,N,0,N,00,N
20241125,090744,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,25850,150,2,0.58,268219100,10388,7.60,25700,26150,25400,33400,18000,25700,25820.09,1.19,0,438,27000,26350,25950,25300,24900,26150,25100,87,7700,500,18500,50,1,17132936,4429,-37.46,1.76,12,0.06,-690.00,14723.00,52200,20231116,-50.48,22000,20241112,17.50,43800,-40.98,20240222,22000,17.50,20241112,49500,-47.78,20231127,22000,17.50,20241112,3.56,N,091120,500,86 억,,204449,N,N,0,N,00,N
20241122,160704,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,25700,-650,5,-2.47,3503096050,134420,93.18,26000,26600,25550,34250,18450,26350,26060.97,1.21,0,7423,28116,27232,26566,25682,25016,26900,25350,87,7900,500,18970,50,1,17132936,4403,-37.25,1.75,12,0.78,-690.00,14723.00,52200,20231116,-50.77,22000,20241112,16.82,43800,-41.32,20240222,22000,16.82,20241112,51400,-50.00,20231122,22000,16.82,20241112,3.51,N,091120,500,86 억,,207445,N,N,3,N,00,N
20241122,150712,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,26000,-350,5,-1.33,3196119500,122520,84.93,26000,26600,25700,34250,18450,26350,26086.51,1.21,0,6312,28116,27232,26566,25682,25016,26900,25350,87,7900,500,18970,50,1,17132936,4455,-37.68,1.77,12,0.72,-690.00,14723.00,52200,20231116,-50.19,22000,20241112,18.18,43800,-40.64,20240222,22000,18.18,20241112,51400,-49.42,20231122,22000,18.18,20241112,3.51,N,091120,500,86 억,,207445,N,N,3,N,00,N
20241122,140714,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,26300,-50,5,-0.19,2695668800,103457,71.71,26000,26600,25700,34250,18450,26350,26055.93,1.21,0,8309,28116,27232,26566,25682,25016,26900,25350,87,7900,500,18970,50,1,17132936,4506,-38.12,1.79,12,0.60,-690.00,14723.00,52200,20231116,-49.62,22000,20241112,19.55,43800,-39.95,20240222,22000,19.55,20241112,51400,-48.83,20231122,22000,19.55,20241112,3.51,N,091120,500,86 억,,207445,N,N,3,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 160741 57 100.00 KSQ150 일반전기전자 N N N N N 25750 50 2 0.19 3125102700 119765 87.62 25700 26550 25400 33400 18000 25700 26096.58 1.19 0 27235 27000 26350 25950 25300 24900 26150 25100 87 7700 500 18500 50 1 17132936 4412 -37.32 1.75 12 0.70 -690.00 14723.00 52200 20231116 -50.67 22000 20241112 17.05 43800 -41.21 20240222 22000 17.05 20241112 49500 -47.98 20231127 22000 17.05 20241112 3.56 N 091120 500 86 억 204449 N N 74 N 00 N
3 20241125 150757 57 100.00 KSQ150 일반전기전자 N N N N N 25800 100 2 0.39 2981295250 114179 83.53 25700 26550 25400 33400 18000 25700 26110.71 1.19 0 26753 27000 26350 25950 25300 24900 26150 25100 87 7700 500 18500 50 1 17132936 4420 -37.39 1.75 12 0.67 -690.00 14723.00 52200 20231116 -50.57 22000 20241112 17.27 43800 -41.10 20240222 22000 17.27 20241112 49500 -47.88 20231127 22000 17.27 20241112 3.56 N 091120 500 86 억 204449 N N 0 N 00 N
4 20241125 140755 57 100.00 KSQ150 일반전기전자 N N N N N 26000 300 2 1.17 2445435200 93469 68.38 25700 26550 25400 33400 18000 25700 26163.06 1.19 0 14788 27000 26350 25950 25300 24900 26150 25100 87 7700 500 18500 50 1 17132936 4455 -37.68 1.77 12 0.55 -690.00 14723.00 52200 20231116 -50.19 22000 20241112 18.18 43800 -40.64 20240222 22000 18.18 20241112 49500 -47.47 20231127 22000 18.18 20241112 3.56 N 091120 500 86 억 204449 N N 0 N 00 N
5 20241125 130747 57 100.00 KSQ150 일반전기전자 N N N N N 26400 700 2 2.72 1976751300 75448 55.20 25700 26550 25400 33400 18000 25700 26200.18 1.19 0 11160 27000 26350 25950 25300 24900 26150 25100 87 7700 500 18500 50 1 17132936 4523 -38.26 1.79 12 0.44 -690.00 14723.00 52200 20231116 -49.43 22000 20241112 20.00 43800 -39.73 20240222 22000 20.00 20241112 49500 -46.67 20231127 22000 20.00 20241112 3.56 N 091120 500 86 억 204449 N N 0 N 00 N
6 20241125 120757 57 100.00 KSQ150 일반전기전자 N N N N N 26350 650 2 2.53 1643054500 62813 45.95 25700 26550 25400 33400 18000 25700 26157.87 1.19 0 5921 27000 26350 25950 25300 24900 26150 25100 87 7700 500 18500 50 1 17132936 4515 -38.19 1.79 12 0.37 -690.00 14723.00 52200 20231116 -49.52 22000 20241112 19.77 43800 -39.84 20240222 22000 19.77 20241112 49500 -46.77 20231127 22000 19.77 20241112 3.56 N 091120 500 86 억 204449 N N 0 N 00 N
7 20241125 110752 57 100.00 KSQ150 일반전기전자 N N N N N 26350 650 2 2.53 1484045800 56774 41.53 25700 26550 25400 33400 18000 25700 26139.53 1.19 0 4211 27000 26350 25950 25300 24900 26150 25100 87 7700 500 18500 50 1 17132936 4515 -38.19 1.79 12 0.33 -690.00 14723.00 52200 20231116 -49.52 22000 20241112 19.77 43800 -39.84 20240222 22000 19.77 20241112 49500 -46.77 20231127 22000 19.77 20241112 3.56 N 091120 500 86 억 204449 N N 0 N 00 N
8 20241125 100743 57 100.00 KSQ150 일반전기전자 N N N N N 26050 350 2 1.36 913211900 35103 25.68 25700 26350 25400 33400 18000 25700 26015.21 1.19 0 2003 27000 26350 25950 25300 24900 26150 25100 87 7700 500 18500 50 1 17132936 4463 -37.75 1.77 12 0.20 -690.00 14723.00 52200 20231116 -50.10 22000 20241112 18.41 43800 -40.53 20240222 22000 18.41 20241112 49500 -47.37 20231127 22000 18.41 20241112 3.56 N 091120 500 86 억 204449 N N 0 N 00 N
9 20241125 090744 57 100.00 KSQ150 일반전기전자 N N N N N 25850 150 2 0.58 268219100 10388 7.60 25700 26150 25400 33400 18000 25700 25820.09 1.19 0 438 27000 26350 25950 25300 24900 26150 25100 87 7700 500 18500 50 1 17132936 4429 -37.46 1.76 12 0.06 -690.00 14723.00 52200 20231116 -50.48 22000 20241112 17.50 43800 -40.98 20240222 22000 17.50 20241112 49500 -47.78 20231127 22000 17.50 20241112 3.56 N 091120 500 86 억 204449 N N 0 N 00 N
10 20241122 160704 57 100.00 KSQ150 일반전기전자 N N N N N 25700 -650 5 -2.47 3503096050 134420 93.18 26000 26600 25550 34250 18450 26350 26060.97 1.21 0 7423 28116 27232 26566 25682 25016 26900 25350 87 7900 500 18970 50 1 17132936 4403 -37.25 1.75 12 0.78 -690.00 14723.00 52200 20231116 -50.77 22000 20241112 16.82 43800 -41.32 20240222 22000 16.82 20241112 51400 -50.00 20231122 22000 16.82 20241112 3.51 N 091120 500 86 억 207445 N N 3 N 00 N
11 20241122 150712 57 100.00 KSQ150 일반전기전자 N N N N N 26000 -350 5 -1.33 3196119500 122520 84.93 26000 26600 25700 34250 18450 26350 26086.51 1.21 0 6312 28116 27232 26566 25682 25016 26900 25350 87 7900 500 18970 50 1 17132936 4455 -37.68 1.77 12 0.72 -690.00 14723.00 52200 20231116 -50.19 22000 20241112 18.18 43800 -40.64 20240222 22000 18.18 20241112 51400 -49.42 20231122 22000 18.18 20241112 3.51 N 091120 500 86 억 207445 N N 3 N 00 N
12 20241122 140714 57 100.00 KSQ150 일반전기전자 N N N N N 26300 -50 5 -0.19 2695668800 103457 71.71 26000 26600 25700 34250 18450 26350 26055.93 1.21 0 8309 28116 27232 26566 25682 25016 26900 25350 87 7900 500 18970 50 1 17132936 4506 -38.12 1.79 12 0.60 -690.00 14723.00 52200 20231116 -49.62 22000 20241112 19.55 43800 -39.95 20240222 22000 19.55 20241112 51400 -48.83 20231122 22000 19.55 20241112 3.51 N 091120 500 86 억 207445 N N 3 N 00 N