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
204270/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
20241125,161004,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19170,-120,5,-0.62,9569743770,506576,87.43,19300,19540,18400,25050,13510,19290,18890.83,2.24,0,-63152,21156,20222,19666,18732,18176,20690,19200,289,5760,500,13500,10,1,57848466,11090,62.44,3.04,12,0.88,307.00,6311.00,33050,20240704,-42.00,9920,20240201,93.25,33050,-42.00,20240704,9920,93.25,20240201,33050,-42.00,20240704,9920,93.25,20240201,3.22,N,204270,500,289 억,,1295620,N,N,185,N,00,N
20241125,151026,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19060,-230,5,-1.19,8965171540,474963,81.97,19300,19540,18400,25050,13510,19290,18875.51,2.24,0,-74750,21156,20222,19666,18732,18176,20690,19200,289,5760,500,13500,10,1,57848466,11026,62.08,3.02,12,0.82,307.00,6311.00,33050,20240704,-42.33,9920,20240201,92.14,33050,-42.33,20240704,9920,92.14,20240201,33050,-42.33,20240704,9920,92.14,20240201,3.22,N,204270,500,289 억,,1295620,N,N,0,N,00,N
20241125,141022,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18700,-590,5,-3.06,7809594540,413920,71.44,19300,19540,18400,25050,13510,19290,18867.40,2.24,0,-80879,21156,20222,19666,18732,18176,20690,19200,289,5760,500,13500,10,1,57848466,10818,60.91,2.96,12,0.72,307.00,6311.00,33050,20240704,-43.42,9920,20240201,88.51,33050,-43.42,20240704,9920,88.51,20240201,33050,-43.42,20240704,9920,88.51,20240201,3.22,N,204270,500,289 억,,1295620,N,N,0,N,00,N
20241125,131015,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18590,-700,5,-3.63,6502725310,343556,59.29,19300,19540,18560,25050,13510,19290,18927.70,2.24,0,-70527,21156,20222,19666,18732,18176,20690,19200,289,5760,500,13500,10,1,57848466,10754,60.55,2.95,12,0.59,307.00,6311.00,33050,20240704,-43.75,9920,20240201,87.40,33050,-43.75,20240704,9920,87.40,20240201,33050,-43.75,20240704,9920,87.40,20240201,3.22,N,204270,500,289 억,,1295620,N,N,0,N,00,N
20241125,121026,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18870,-420,5,-2.18,4852046670,255465,44.09,19300,19540,18780,25050,13510,19290,18992.99,2.24,0,-33715,21156,20222,19666,18732,18176,20690,19200,289,5760,500,13500,10,1,57848466,10916,61.47,2.99,12,0.44,307.00,6311.00,33050,20240704,-42.90,9920,20240201,90.22,33050,-42.90,20240704,9920,90.22,20240201,33050,-42.90,20240704,9920,90.22,20240201,3.22,N,204270,500,289 억,,1295620,N,N,0,N,00,N
20241125,111020,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18850,-440,5,-2.28,4278666780,225061,38.84,19300,19540,18780,25050,13510,19290,19011.14,2.24,0,-27607,21156,20222,19666,18732,18176,20690,19200,289,5760,500,13500,10,1,57848466,10904,61.40,2.99,12,0.39,307.00,6311.00,33050,20240704,-42.97,9920,20240201,90.02,33050,-42.97,20240704,9920,90.02,20240201,33050,-42.97,20240704,9920,90.02,20240201,3.22,N,204270,500,289 억,,1295620,N,N,0,N,00,N
20241125,101008,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18900,-390,5,-2.02,3309291500,173710,29.98,19300,19540,18780,25050,13510,19290,19050.66,2.24,0,-16721,21156,20222,19666,18732,18176,20690,19200,289,5760,500,13500,10,1,57848466,10933,61.56,2.99,12,0.30,307.00,6311.00,33050,20240704,-42.81,9920,20240201,90.52,33050,-42.81,20240704,9920,90.52,20240201,33050,-42.81,20240704,9920,90.52,20240201,3.22,N,204270,500,289 억,,1295620,N,N,0,N,00,N
20241125,091009,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19260,-30,5,-0.16,520656220,26991,4.66,19300,19540,19150,25050,13510,19290,19289.99,2.24,0,-692,21156,20222,19666,18732,18176,20690,19200,289,5760,500,13500,10,1,57848466,11142,62.74,3.05,12,0.05,307.00,6311.00,33050,20240704,-41.72,9920,20240201,94.15,33050,-41.72,20240704,9920,94.15,20240201,33050,-41.72,20240704,9920,94.15,20240201,3.22,N,204270,500,289 억,,1295620,N,N,0,N,00,N
20241122,160913,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19290,270,2,1.42,11487788020,576568,125.67,19110,20600,19110,24700,13320,19020,19926.76,2.18,0,48321,21393,20206,19613,18426,17833,19910,18130,289,5680,500,13310,10,1,57848466,11159,62.83,3.06,12,1.00,307.00,6311.00,33050,20240704,-41.63,9920,20240201,94.46,33050,-41.63,20240704,9920,94.46,20240201,33050,-41.63,20240704,9920,94.46,20240201,3.16,N,204270,500,289 억,,1259408,N,N,1,N,00,N
20241122,150927,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19290,270,2,1.42,11243273630,563889,122.91,19110,20600,19110,24700,13320,19020,19939.67,2.18,0,47156,21393,20206,19613,18426,17833,19910,18130,289,5680,500,13310,10,1,57848466,11159,62.83,3.06,12,0.97,307.00,6311.00,33050,20240704,-41.63,9920,20240201,94.46,33050,-41.63,20240704,9920,94.46,20240201,33050,-41.63,20240704,9920,94.46,20240201,3.16,N,204270,500,289 억,,1259408,N,N,1,N,00,N
20241122,140928,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19420,400,2,2.10,10669765320,534207,116.44,19110,20600,19110,24700,13320,19020,19974.03,2.18,0,46796,21393,20206,19613,18426,17833,19910,18130,289,5680,500,13310,10,1,57848466,11234,63.26,3.08,12,0.92,307.00,6311.00,33050,20240704,-41.24,9920,20240201,95.77,33050,-41.24,20240704,9920,95.77,20240201,33050,-41.24,20240704,9920,95.77,20240201,3.16,N,204270,500,289 억,,1259408,N,N,1,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 161004 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 19170 -120 5 -0.62 9569743770 506576 87.43 19300 19540 18400 25050 13510 19290 18890.83 2.24 0 -63152 21156 20222 19666 18732 18176 20690 19200 289 5760 500 13500 10 1 57848466 11090 62.44 3.04 12 0.88 307.00 6311.00 33050 20240704 -42.00 9920 20240201 93.25 33050 -42.00 20240704 9920 93.25 20240201 33050 -42.00 20240704 9920 93.25 20240201 3.22 N 204270 500 289 억 1295620 N N 185 N 00 N
3 20241125 151026 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 19060 -230 5 -1.19 8965171540 474963 81.97 19300 19540 18400 25050 13510 19290 18875.51 2.24 0 -74750 21156 20222 19666 18732 18176 20690 19200 289 5760 500 13500 10 1 57848466 11026 62.08 3.02 12 0.82 307.00 6311.00 33050 20240704 -42.33 9920 20240201 92.14 33050 -42.33 20240704 9920 92.14 20240201 33050 -42.33 20240704 9920 92.14 20240201 3.22 N 204270 500 289 억 1295620 N N 0 N 00 N
4 20241125 141022 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 18700 -590 5 -3.06 7809594540 413920 71.44 19300 19540 18400 25050 13510 19290 18867.40 2.24 0 -80879 21156 20222 19666 18732 18176 20690 19200 289 5760 500 13500 10 1 57848466 10818 60.91 2.96 12 0.72 307.00 6311.00 33050 20240704 -43.42 9920 20240201 88.51 33050 -43.42 20240704 9920 88.51 20240201 33050 -43.42 20240704 9920 88.51 20240201 3.22 N 204270 500 289 억 1295620 N N 0 N 00 N
5 20241125 131015 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 18590 -700 5 -3.63 6502725310 343556 59.29 19300 19540 18560 25050 13510 19290 18927.70 2.24 0 -70527 21156 20222 19666 18732 18176 20690 19200 289 5760 500 13500 10 1 57848466 10754 60.55 2.95 12 0.59 307.00 6311.00 33050 20240704 -43.75 9920 20240201 87.40 33050 -43.75 20240704 9920 87.40 20240201 33050 -43.75 20240704 9920 87.40 20240201 3.22 N 204270 500 289 억 1295620 N N 0 N 00 N
6 20241125 121026 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 18870 -420 5 -2.18 4852046670 255465 44.09 19300 19540 18780 25050 13510 19290 18992.99 2.24 0 -33715 21156 20222 19666 18732 18176 20690 19200 289 5760 500 13500 10 1 57848466 10916 61.47 2.99 12 0.44 307.00 6311.00 33050 20240704 -42.90 9920 20240201 90.22 33050 -42.90 20240704 9920 90.22 20240201 33050 -42.90 20240704 9920 90.22 20240201 3.22 N 204270 500 289 억 1295620 N N 0 N 00 N
7 20241125 111020 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 18850 -440 5 -2.28 4278666780 225061 38.84 19300 19540 18780 25050 13510 19290 19011.14 2.24 0 -27607 21156 20222 19666 18732 18176 20690 19200 289 5760 500 13500 10 1 57848466 10904 61.40 2.99 12 0.39 307.00 6311.00 33050 20240704 -42.97 9920 20240201 90.02 33050 -42.97 20240704 9920 90.02 20240201 33050 -42.97 20240704 9920 90.02 20240201 3.22 N 204270 500 289 억 1295620 N N 0 N 00 N
8 20241125 101008 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 18900 -390 5 -2.02 3309291500 173710 29.98 19300 19540 18780 25050 13510 19290 19050.66 2.24 0 -16721 21156 20222 19666 18732 18176 20690 19200 289 5760 500 13500 10 1 57848466 10933 61.56 2.99 12 0.30 307.00 6311.00 33050 20240704 -42.81 9920 20240201 90.52 33050 -42.81 20240704 9920 90.52 20240201 33050 -42.81 20240704 9920 90.52 20240201 3.22 N 204270 500 289 억 1295620 N N 0 N 00 N
9 20241125 091009 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 19260 -30 5 -0.16 520656220 26991 4.66 19300 19540 19150 25050 13510 19290 19289.99 2.24 0 -692 21156 20222 19666 18732 18176 20690 19200 289 5760 500 13500 10 1 57848466 11142 62.74 3.05 12 0.05 307.00 6311.00 33050 20240704 -41.72 9920 20240201 94.15 33050 -41.72 20240704 9920 94.15 20240201 33050 -41.72 20240704 9920 94.15 20240201 3.22 N 204270 500 289 억 1295620 N N 0 N 00 N
10 20241122 160913 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 19290 270 2 1.42 11487788020 576568 125.67 19110 20600 19110 24700 13320 19020 19926.76 2.18 0 48321 21393 20206 19613 18426 17833 19910 18130 289 5680 500 13310 10 1 57848466 11159 62.83 3.06 12 1.00 307.00 6311.00 33050 20240704 -41.63 9920 20240201 94.46 33050 -41.63 20240704 9920 94.46 20240201 33050 -41.63 20240704 9920 94.46 20240201 3.16 N 204270 500 289 억 1259408 N N 1 N 00 N
11 20241122 150927 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 19290 270 2 1.42 11243273630 563889 122.91 19110 20600 19110 24700 13320 19020 19939.67 2.18 0 47156 21393 20206 19613 18426 17833 19910 18130 289 5680 500 13310 10 1 57848466 11159 62.83 3.06 12 0.97 307.00 6311.00 33050 20240704 -41.63 9920 20240201 94.46 33050 -41.63 20240704 9920 94.46 20240201 33050 -41.63 20240704 9920 94.46 20240201 3.16 N 204270 500 289 억 1259408 N N 1 N 00 N
12 20241122 140928 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 19420 400 2 2.10 10669765320 534207 116.44 19110 20600 19110 24700 13320 19020 19974.03 2.18 0 46796 21393 20206 19613 18426 17833 19910 18130 289 5680 500 13310 10 1 57848466 11234 63.26 3.08 12 0.92 307.00 6311.00 33050 20240704 -41.24 9920 20240201 95.77 33050 -41.24 20240704 9920 95.77 20240201 33050 -41.24 20240704 9920 95.77 20240201 3.16 N 204270 500 289 억 1259408 N N 1 N 00 N