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
049070/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
20241118,160459,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18200,570,2,3.23,810688640,44819,51.17,17630,18330,17560,22900,12350,17630,18089.48,7.61,0,2820,18363,17996,17613,17246,16863,18180,17430,86,5270,500,12690,10,1,17200000,3130,11.32,0.48,12,0.26,1608.00,38283.00,38400,20240117,-52.60,17230,20241115,5.63,38400,-52.60,20240117,17230,5.63,20241115,38400,-52.60,20240117,17230,5.63,20241115,4.94,N,049070,500,86 억,,1308692,N,N,71,N,00,N
20241118,150502,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18080,450,2,2.55,744849760,41194,47.03,17630,18330,17560,22900,12350,17630,18083.12,7.61,0,1730,18363,17996,17613,17246,16863,18180,17430,86,5270,500,12690,10,1,17200000,3110,11.24,0.47,12,0.24,1608.00,38283.00,38400,20240117,-52.92,17230,20241115,4.93,38400,-52.92,20240117,17230,4.93,20241115,38400,-52.92,20240117,17230,4.93,20241115,4.94,N,049070,500,86 억,,1308692,N,N,0,N,00,N
20241118,140503,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18180,550,2,3.12,657351200,36354,41.51,17630,18330,17560,22900,12350,17630,18083.77,7.61,0,1497,18363,17996,17613,17246,16863,18180,17430,86,5270,500,12690,10,1,17200000,3127,11.31,0.47,12,0.21,1608.00,38283.00,38400,20240117,-52.66,17230,20241115,5.51,38400,-52.66,20240117,17230,5.51,20241115,38400,-52.66,20240117,17230,5.51,20241115,4.94,N,049070,500,86 억,,1308692,N,N,0,N,00,N
20241118,130501,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18170,540,2,3.06,609173330,33695,38.47,17630,18330,17560,22900,12350,17630,18081.00,7.61,0,2702,18363,17996,17613,17246,16863,18180,17430,86,5270,500,12690,10,1,17200000,3125,11.30,0.47,12,0.20,1608.00,38283.00,38400,20240117,-52.68,17230,20241115,5.46,38400,-52.68,20240117,17230,5.46,20241115,38400,-52.68,20240117,17230,5.46,20241115,4.94,N,049070,500,86 억,,1308692,N,N,0,N,00,N
20241118,120504,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18170,540,2,3.06,520214370,28776,32.85,17630,18330,17560,22900,12350,17630,18080.35,7.61,0,5804,18363,17996,17613,17246,16863,18180,17430,86,5270,500,12690,10,1,17200000,3125,11.30,0.47,12,0.17,1608.00,38283.00,38400,20240117,-52.68,17230,20241115,5.46,38400,-52.68,20240117,17230,5.46,20241115,38400,-52.68,20240117,17230,5.46,20241115,4.94,N,049070,500,86 억,,1308692,N,N,0,N,00,N
20241118,110502,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18230,600,2,3.40,450669610,24956,28.49,17630,18330,17560,22900,12350,17630,18061.09,7.61,0,6356,18363,17996,17613,17246,16863,18180,17430,86,5270,500,12690,10,1,17200000,3136,11.34,0.48,12,0.15,1608.00,38283.00,38400,20240117,-52.53,17230,20241115,5.80,38400,-52.53,20240117,17230,5.80,20241115,38400,-52.53,20240117,17230,5.80,20241115,4.94,N,049070,500,86 억,,1308692,N,N,0,N,00,N
20241118,100500,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18180,550,2,3.12,309351900,17210,19.65,17630,18260,17560,22900,12350,17630,17978.08,7.61,0,8342,18363,17996,17613,17246,16863,18180,17430,86,5270,500,12690,10,1,17200000,3127,11.31,0.47,12,0.10,1608.00,38283.00,38400,20240117,-52.66,17230,20241115,5.51,38400,-52.66,20240117,17230,5.51,20241115,38400,-52.66,20240117,17230,5.51,20241115,4.94,N,049070,500,86 억,,1308692,N,N,0,N,00,N
20241118,090457,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,17560,-70,5,-0.40,39055970,2209,2.52,17630,17940,17560,22900,12350,17630,17683.95,7.61,0,-678,18363,17996,17613,17246,16863,18180,17430,86,5270,500,12690,10,1,17200000,3020,10.92,0.46,12,0.01,1608.00,38283.00,38400,20240117,-54.27,17230,20241115,1.92,38400,-54.27,20240117,17230,1.92,20241115,38400,-54.27,20240117,17230,1.92,20241115,4.94,N,049070,500,86 억,,1308692,N,N,0,N,00,N
20241115,160512,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,17630,-150,5,-0.84,1521937890,86351,97.44,17230,17980,17230,23100,12450,17780,17624.78,7.58,0,14255,18593,18186,17983,17576,17373,18085,17475,86,5320,500,12800,10,1,17200000,3032,10.96,0.46,12,0.50,1608.00,38283.00,38400,20240117,-54.09,17230,20241115,2.32,38400,-54.09,20240117,17230,2.32,20241115,38400,-54.09,20240117,17230,2.32,20241115,5.01,N,049070,500,86 억,,1303438,N,N,0,N,00,N
20241115,150524,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,17700,-80,5,-0.45,1415052910,80307,90.62,17230,17980,17230,23100,12450,17780,17620.37,7.58,0,14228,18593,18186,17983,17576,17373,18085,17475,86,5320,500,12800,10,1,17200000,3044,11.01,0.46,12,0.47,1608.00,38283.00,38400,20240117,-53.91,17230,20241115,2.73,38400,-53.91,20240117,17230,2.73,20241115,38400,-53.91,20240117,17230,2.73,20241115,5.01,N,049070,500,86 억,,1303438,N,N,0,N,00,N
20241115,140520,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,17920,140,2,0.79,1078902000,61450,69.34,17230,17960,17230,23100,12450,17780,17557.07,7.58,0,7830,18593,18186,17983,17576,17373,18085,17475,86,5320,500,12800,10,1,17200000,3082,11.14,0.47,12,0.36,1608.00,38283.00,38400,20240117,-53.33,17230,20241115,4.00,38400,-53.33,20240117,17230,4.00,20241115,38400,-53.33,20240117,17230,4.00,20241115,5.01,N,049070,500,86 억,,1303438,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 160459 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 18200 570 2 3.23 810688640 44819 51.17 17630 18330 17560 22900 12350 17630 18089.48 7.61 0 2820 18363 17996 17613 17246 16863 18180 17430 86 5270 500 12690 10 1 17200000 3130 11.32 0.48 12 0.26 1608.00 38283.00 38400 20240117 -52.60 17230 20241115 5.63 38400 -52.60 20240117 17230 5.63 20241115 38400 -52.60 20240117 17230 5.63 20241115 4.94 N 049070 500 86 억 1308692 N N 71 N 00 N
3 20241118 150502 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 18080 450 2 2.55 744849760 41194 47.03 17630 18330 17560 22900 12350 17630 18083.12 7.61 0 1730 18363 17996 17613 17246 16863 18180 17430 86 5270 500 12690 10 1 17200000 3110 11.24 0.47 12 0.24 1608.00 38283.00 38400 20240117 -52.92 17230 20241115 4.93 38400 -52.92 20240117 17230 4.93 20241115 38400 -52.92 20240117 17230 4.93 20241115 4.94 N 049070 500 86 억 1308692 N N 0 N 00 N
4 20241118 140503 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 18180 550 2 3.12 657351200 36354 41.51 17630 18330 17560 22900 12350 17630 18083.77 7.61 0 1497 18363 17996 17613 17246 16863 18180 17430 86 5270 500 12690 10 1 17200000 3127 11.31 0.47 12 0.21 1608.00 38283.00 38400 20240117 -52.66 17230 20241115 5.51 38400 -52.66 20240117 17230 5.51 20241115 38400 -52.66 20240117 17230 5.51 20241115 4.94 N 049070 500 86 억 1308692 N N 0 N 00 N
5 20241118 130501 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 18170 540 2 3.06 609173330 33695 38.47 17630 18330 17560 22900 12350 17630 18081.00 7.61 0 2702 18363 17996 17613 17246 16863 18180 17430 86 5270 500 12690 10 1 17200000 3125 11.30 0.47 12 0.20 1608.00 38283.00 38400 20240117 -52.68 17230 20241115 5.46 38400 -52.68 20240117 17230 5.46 20241115 38400 -52.68 20240117 17230 5.46 20241115 4.94 N 049070 500 86 억 1308692 N N 0 N 00 N
6 20241118 120504 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 18170 540 2 3.06 520214370 28776 32.85 17630 18330 17560 22900 12350 17630 18080.35 7.61 0 5804 18363 17996 17613 17246 16863 18180 17430 86 5270 500 12690 10 1 17200000 3125 11.30 0.47 12 0.17 1608.00 38283.00 38400 20240117 -52.68 17230 20241115 5.46 38400 -52.68 20240117 17230 5.46 20241115 38400 -52.68 20240117 17230 5.46 20241115 4.94 N 049070 500 86 억 1308692 N N 0 N 00 N
7 20241118 110502 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 18230 600 2 3.40 450669610 24956 28.49 17630 18330 17560 22900 12350 17630 18061.09 7.61 0 6356 18363 17996 17613 17246 16863 18180 17430 86 5270 500 12690 10 1 17200000 3136 11.34 0.48 12 0.15 1608.00 38283.00 38400 20240117 -52.53 17230 20241115 5.80 38400 -52.53 20240117 17230 5.80 20241115 38400 -52.53 20240117 17230 5.80 20241115 4.94 N 049070 500 86 억 1308692 N N 0 N 00 N
8 20241118 100500 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 18180 550 2 3.12 309351900 17210 19.65 17630 18260 17560 22900 12350 17630 17978.08 7.61 0 8342 18363 17996 17613 17246 16863 18180 17430 86 5270 500 12690 10 1 17200000 3127 11.31 0.47 12 0.10 1608.00 38283.00 38400 20240117 -52.66 17230 20241115 5.51 38400 -52.66 20240117 17230 5.51 20241115 38400 -52.66 20240117 17230 5.51 20241115 4.94 N 049070 500 86 억 1308692 N N 0 N 00 N
9 20241118 090457 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 17560 -70 5 -0.40 39055970 2209 2.52 17630 17940 17560 22900 12350 17630 17683.95 7.61 0 -678 18363 17996 17613 17246 16863 18180 17430 86 5270 500 12690 10 1 17200000 3020 10.92 0.46 12 0.01 1608.00 38283.00 38400 20240117 -54.27 17230 20241115 1.92 38400 -54.27 20240117 17230 1.92 20241115 38400 -54.27 20240117 17230 1.92 20241115 4.94 N 049070 500 86 억 1308692 N N 0 N 00 N
10 20241115 160512 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 17630 -150 5 -0.84 1521937890 86351 97.44 17230 17980 17230 23100 12450 17780 17624.78 7.58 0 14255 18593 18186 17983 17576 17373 18085 17475 86 5320 500 12800 10 1 17200000 3032 10.96 0.46 12 0.50 1608.00 38283.00 38400 20240117 -54.09 17230 20241115 2.32 38400 -54.09 20240117 17230 2.32 20241115 38400 -54.09 20240117 17230 2.32 20241115 5.01 N 049070 500 86 억 1303438 N N 0 N 00 N
11 20241115 150524 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 17700 -80 5 -0.45 1415052910 80307 90.62 17230 17980 17230 23100 12450 17780 17620.37 7.58 0 14228 18593 18186 17983 17576 17373 18085 17475 86 5320 500 12800 10 1 17200000 3044 11.01 0.46 12 0.47 1608.00 38283.00 38400 20240117 -53.91 17230 20241115 2.73 38400 -53.91 20240117 17230 2.73 20241115 38400 -53.91 20240117 17230 2.73 20241115 5.01 N 049070 500 86 억 1303438 N N 0 N 00 N
12 20241115 140520 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 17920 140 2 0.79 1078902000 61450 69.34 17230 17960 17230 23100 12450 17780 17557.07 7.58 0 7830 18593 18186 17983 17576 17373 18085 17475 86 5320 500 12800 10 1 17200000 3082 11.14 0.47 12 0.36 1608.00 38283.00 38400 20240117 -53.33 17230 20241115 4.00 38400 -53.33 20240117 17230 4.00 20241115 38400 -53.33 20240117 17230 4.00 20241115 5.01 N 049070 500 86 억 1303438 N N 0 N 00 N