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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032500/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
20241118,160356,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8030,30,2,0.38,818795440,101212,55.30,8000,8290,7960,10400,5600,8000,8089.93,5.43,0,-6270,8506,8252,7916,7662,7326,8085,7495,199,2400,500,5760,10,1,39820883,3198,-4.90,1.83,12,0.25,-1640.00,4391.00,20000,20240117,-59.85,6600,20240909,21.67,20000,-59.85,20240117,6600,21.67,20240909,20000,-59.85,20240117,6600,21.67,20240909,0.49,N,032500,500,199 억,,2163565,N,N,186,N,00,N
20241118,150357,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8000,0,3,0.00,760305660,93932,51.33,8000,8290,7960,10400,5600,8000,8094.21,5.43,0,-7692,8506,8252,7916,7662,7326,8085,7495,199,2400,500,5760,10,1,39820883,3186,-4.88,1.82,12,0.24,-1640.00,4391.00,20000,20240117,-60.00,6600,20240909,21.21,20000,-60.00,20240117,6600,21.21,20240909,20000,-60.00,20240117,6600,21.21,20240909,0.49,N,032500,500,199 억,,2163565,N,N,0,N,00,N
20241118,140358,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8020,20,2,0.25,690724620,85221,46.57,8000,8290,7960,10400,5600,8000,8105.10,5.43,0,-3343,8506,8252,7916,7662,7326,8085,7495,199,2400,500,5760,10,1,39820883,3194,-4.89,1.83,12,0.21,-1640.00,4391.00,20000,20240117,-59.90,6600,20240909,21.52,20000,-59.90,20240117,6600,21.52,20240909,20000,-59.90,20240117,6600,21.52,20240909,0.49,N,032500,500,199 억,,2163565,N,N,0,N,00,N
20241118,130356,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8020,20,2,0.25,636512160,78458,42.87,8000,8290,7960,10400,5600,8000,8112.78,5.43,0,-3785,8506,8252,7916,7662,7326,8085,7495,199,2400,500,5760,10,1,39820883,3194,-4.89,1.83,12,0.20,-1640.00,4391.00,20000,20240117,-59.90,6600,20240909,21.52,20000,-59.90,20240117,6600,21.52,20240909,20000,-59.90,20240117,6600,21.52,20240909,0.49,N,032500,500,199 억,,2163565,N,N,0,N,00,N
20241118,120359,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8050,50,2,0.62,577779010,71136,38.87,8000,8290,7960,10400,5600,8000,8122.17,5.43,0,-1538,8506,8252,7916,7662,7326,8085,7495,199,2400,500,5760,10,1,39820883,3206,-4.91,1.83,12,0.18,-1640.00,4391.00,20000,20240117,-59.75,6600,20240909,21.97,20000,-59.75,20240117,6600,21.97,20240909,20000,-59.75,20240117,6600,21.97,20240909,0.49,N,032500,500,199 억,,2163565,N,N,0,N,00,N
20241118,110358,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8130,130,2,1.62,399326740,49022,26.79,8000,8290,7960,10400,5600,8000,8145.87,5.43,0,2836,8506,8252,7916,7662,7326,8085,7495,199,2400,500,5760,10,1,39820883,3237,-4.96,1.85,12,0.12,-1640.00,4391.00,20000,20240117,-59.35,6600,20240909,23.18,20000,-59.35,20240117,6600,23.18,20240909,20000,-59.35,20240117,6600,23.18,20240909,0.49,N,032500,500,199 억,,2163565,N,N,0,N,00,N
20241118,100356,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8270,270,2,3.38,263636410,32415,17.71,8000,8290,7960,10400,5600,8000,8133.16,5.43,0,2512,8506,8252,7916,7662,7326,8085,7495,199,2400,500,5760,10,1,39820883,3293,-5.04,1.88,12,0.08,-1640.00,4391.00,20000,20240117,-58.65,6600,20240909,25.30,20000,-58.65,20240117,6600,25.30,20240909,20000,-58.65,20240117,6600,25.30,20240909,0.49,N,032500,500,199 억,,2163565,N,N,0,N,00,N
20241118,090353,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8050,50,2,0.62,15052450,1874,1.02,8000,8110,8000,10400,5600,8000,8032.26,5.43,0,162,8506,8252,7916,7662,7326,8085,7495,199,2400,500,5760,10,1,39820883,3206,-4.91,1.83,12,0.00,-1640.00,4391.00,20000,20240117,-59.75,6600,20240909,21.97,20000,-59.75,20240117,6600,21.97,20240909,20000,-59.75,20240117,6600,21.97,20240909,0.49,N,032500,500,199 억,,2163565,N,N,0,N,00,N
20241115,160405,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8000,-180,5,-2.20,1431680000,182451,92.03,8050,8170,7580,10630,5730,8180,7846.92,5.41,0,12617,8726,8452,8166,7892,7606,8590,8030,199,2450,500,5880,10,1,39820883,3186,-4.88,1.82,12,0.46,-1640.00,4391.00,20000,20240117,-60.00,6600,20240909,21.21,20000,-60.00,20240117,6600,21.21,20240909,20000,-60.00,20240117,6600,21.21,20240909,0.50,N,032500,500,199 억,,2152675,N,N,0,N,00,N
20241115,150415,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7990,-190,5,-2.32,1367776230,174435,87.98,8050,8170,7580,10630,5730,8180,7841.18,5.41,0,10134,8726,8452,8166,7892,7606,8590,8030,199,2450,500,5880,10,1,39820883,3182,-4.87,1.82,12,0.44,-1640.00,4391.00,20000,20240117,-60.05,6600,20240909,21.06,20000,-60.05,20240117,6600,21.06,20240909,20000,-60.05,20240117,6600,21.06,20240909,0.50,N,032500,500,199 억,,2152675,N,N,0,N,00,N
20241115,140411,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7970,-210,5,-2.57,1185021260,151623,76.48,8050,8170,7580,10630,5730,8180,7815.58,5.41,0,9671,8726,8452,8166,7892,7606,8590,8030,199,2450,500,5880,10,1,39820883,3174,-4.86,1.82,12,0.38,-1640.00,4391.00,20000,20240117,-60.15,6600,20240909,20.76,20000,-60.15,20240117,6600,20.76,20240909,20000,-60.15,20240117,6600,20.76,20240909,0.50,N,032500,500,199 억,,2152675,N,N,0,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 20241118 160356 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 8030 30 2 0.38 818795440 101212 55.30 8000 8290 7960 10400 5600 8000 8089.93 5.43 0 -6270 8506 8252 7916 7662 7326 8085 7495 199 2400 500 5760 10 1 39820883 3198 -4.90 1.83 12 0.25 -1640.00 4391.00 20000 20240117 -59.85 6600 20240909 21.67 20000 -59.85 20240117 6600 21.67 20240909 20000 -59.85 20240117 6600 21.67 20240909 0.49 N 032500 500 199 억 2163565 N N 186 N 00 N
3 20241118 150357 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 8000 0 3 0.00 760305660 93932 51.33 8000 8290 7960 10400 5600 8000 8094.21 5.43 0 -7692 8506 8252 7916 7662 7326 8085 7495 199 2400 500 5760 10 1 39820883 3186 -4.88 1.82 12 0.24 -1640.00 4391.00 20000 20240117 -60.00 6600 20240909 21.21 20000 -60.00 20240117 6600 21.21 20240909 20000 -60.00 20240117 6600 21.21 20240909 0.49 N 032500 500 199 억 2163565 N N 0 N 00 N
4 20241118 140358 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 8020 20 2 0.25 690724620 85221 46.57 8000 8290 7960 10400 5600 8000 8105.10 5.43 0 -3343 8506 8252 7916 7662 7326 8085 7495 199 2400 500 5760 10 1 39820883 3194 -4.89 1.83 12 0.21 -1640.00 4391.00 20000 20240117 -59.90 6600 20240909 21.52 20000 -59.90 20240117 6600 21.52 20240909 20000 -59.90 20240117 6600 21.52 20240909 0.49 N 032500 500 199 억 2163565 N N 0 N 00 N
5 20241118 130356 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 8020 20 2 0.25 636512160 78458 42.87 8000 8290 7960 10400 5600 8000 8112.78 5.43 0 -3785 8506 8252 7916 7662 7326 8085 7495 199 2400 500 5760 10 1 39820883 3194 -4.89 1.83 12 0.20 -1640.00 4391.00 20000 20240117 -59.90 6600 20240909 21.52 20000 -59.90 20240117 6600 21.52 20240909 20000 -59.90 20240117 6600 21.52 20240909 0.49 N 032500 500 199 억 2163565 N N 0 N 00 N
6 20241118 120359 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 8050 50 2 0.62 577779010 71136 38.87 8000 8290 7960 10400 5600 8000 8122.17 5.43 0 -1538 8506 8252 7916 7662 7326 8085 7495 199 2400 500 5760 10 1 39820883 3206 -4.91 1.83 12 0.18 -1640.00 4391.00 20000 20240117 -59.75 6600 20240909 21.97 20000 -59.75 20240117 6600 21.97 20240909 20000 -59.75 20240117 6600 21.97 20240909 0.49 N 032500 500 199 억 2163565 N N 0 N 00 N
7 20241118 110358 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 8130 130 2 1.62 399326740 49022 26.79 8000 8290 7960 10400 5600 8000 8145.87 5.43 0 2836 8506 8252 7916 7662 7326 8085 7495 199 2400 500 5760 10 1 39820883 3237 -4.96 1.85 12 0.12 -1640.00 4391.00 20000 20240117 -59.35 6600 20240909 23.18 20000 -59.35 20240117 6600 23.18 20240909 20000 -59.35 20240117 6600 23.18 20240909 0.49 N 032500 500 199 억 2163565 N N 0 N 00 N
8 20241118 100356 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 8270 270 2 3.38 263636410 32415 17.71 8000 8290 7960 10400 5600 8000 8133.16 5.43 0 2512 8506 8252 7916 7662 7326 8085 7495 199 2400 500 5760 10 1 39820883 3293 -5.04 1.88 12 0.08 -1640.00 4391.00 20000 20240117 -58.65 6600 20240909 25.30 20000 -58.65 20240117 6600 25.30 20240909 20000 -58.65 20240117 6600 25.30 20240909 0.49 N 032500 500 199 억 2163565 N N 0 N 00 N
9 20241118 090353 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 8050 50 2 0.62 15052450 1874 1.02 8000 8110 8000 10400 5600 8000 8032.26 5.43 0 162 8506 8252 7916 7662 7326 8085 7495 199 2400 500 5760 10 1 39820883 3206 -4.91 1.83 12 0.00 -1640.00 4391.00 20000 20240117 -59.75 6600 20240909 21.97 20000 -59.75 20240117 6600 21.97 20240909 20000 -59.75 20240117 6600 21.97 20240909 0.49 N 032500 500 199 억 2163565 N N 0 N 00 N
10 20241115 160405 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 8000 -180 5 -2.20 1431680000 182451 92.03 8050 8170 7580 10630 5730 8180 7846.92 5.41 0 12617 8726 8452 8166 7892 7606 8590 8030 199 2450 500 5880 10 1 39820883 3186 -4.88 1.82 12 0.46 -1640.00 4391.00 20000 20240117 -60.00 6600 20240909 21.21 20000 -60.00 20240117 6600 21.21 20240909 20000 -60.00 20240117 6600 21.21 20240909 0.50 N 032500 500 199 억 2152675 N N 0 N 00 N
11 20241115 150415 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7990 -190 5 -2.32 1367776230 174435 87.98 8050 8170 7580 10630 5730 8180 7841.18 5.41 0 10134 8726 8452 8166 7892 7606 8590 8030 199 2450 500 5880 10 1 39820883 3182 -4.87 1.82 12 0.44 -1640.00 4391.00 20000 20240117 -60.05 6600 20240909 21.06 20000 -60.05 20240117 6600 21.06 20240909 20000 -60.05 20240117 6600 21.06 20240909 0.50 N 032500 500 199 억 2152675 N N 0 N 00 N
12 20241115 140411 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7970 -210 5 -2.57 1185021260 151623 76.48 8050 8170 7580 10630 5730 8180 7815.58 5.41 0 9671 8726 8452 8166 7892 7606 8590 8030 199 2450 500 5880 10 1 39820883 3174 -4.86 1.82 12 0.38 -1640.00 4391.00 20000 20240117 -60.15 6600 20240909 20.76 20000 -60.15 20240117 6600 20.76 20240909 20000 -60.15 20240117 6600 20.76 20240909 0.50 N 032500 500 199 억 2152675 N N 0 N 00 N