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
060720/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
20241118,160534,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8560,60,2,0.71,341016100,39741,47.99,8500,8780,8450,11050,5950,8500,8580.98,8.29,0,-7230,8813,8656,8383,8226,7953,8735,8305,118,2550,500,6290,10,1,23677442,2027,6.55,0.75,12,0.17,1307.00,11342.00,16400,20240328,-47.80,8110,20241115,5.55,16400,-47.80,20240328,8110,5.55,20241115,16400,-47.80,20240328,8110,5.55,20241115,3.43,N,060720,500,118 억,,1962492,N,N,137,N,00,N
20241118,150539,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8560,60,2,0.71,302554810,35247,42.56,8500,8780,8450,11050,5950,8500,8583.85,8.29,0,-8535,8813,8656,8383,8226,7953,8735,8305,118,2550,500,6290,10,1,23677442,2027,6.55,0.75,12,0.15,1307.00,11342.00,16400,20240328,-47.80,8110,20241115,5.55,16400,-47.80,20240328,8110,5.55,20241115,16400,-47.80,20240328,8110,5.55,20241115,3.43,N,060720,500,118 억,,1962492,N,N,24,N,00,N
20241118,140540,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8540,40,2,0.47,282429040,32886,39.71,8500,8780,8450,11050,5950,8500,8588.12,8.29,0,-7807,8813,8656,8383,8226,7953,8735,8305,118,2550,500,6290,10,1,23677442,2022,6.53,0.75,12,0.14,1307.00,11342.00,16400,20240328,-47.93,8110,20241115,5.30,16400,-47.93,20240328,8110,5.30,20241115,16400,-47.93,20240328,8110,5.30,20241115,3.43,N,060720,500,118 억,,1962492,N,N,24,N,00,N
20241118,130538,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8530,30,2,0.35,265773940,30933,37.35,8500,8780,8450,11050,5950,8500,8591.92,8.29,0,-7628,8813,8656,8383,8226,7953,8735,8305,118,2550,500,6290,10,1,23677442,2020,6.53,0.75,12,0.13,1307.00,11342.00,16400,20240328,-47.99,8110,20241115,5.18,16400,-47.99,20240328,8110,5.18,20241115,16400,-47.99,20240328,8110,5.18,20241115,3.43,N,060720,500,118 억,,1962492,N,N,24,N,00,N
20241118,120541,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8510,10,2,0.12,214937310,24966,30.15,8500,8780,8450,11050,5950,8500,8609.20,8.29,0,-3919,8813,8656,8383,8226,7953,8735,8305,118,2550,500,6290,10,1,23677442,2015,6.51,0.75,12,0.11,1307.00,11342.00,16400,20240328,-48.11,8110,20241115,4.93,16400,-48.11,20240328,8110,4.93,20241115,16400,-48.11,20240328,8110,4.93,20241115,3.43,N,060720,500,118 억,,1962492,N,N,24,N,00,N
20241118,110538,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8580,80,2,0.94,183450410,21273,25.69,8500,8780,8450,11050,5950,8500,8623.63,8.29,0,-2180,8813,8656,8383,8226,7953,8735,8305,118,2550,500,6290,10,1,23677442,2032,6.56,0.76,12,0.09,1307.00,11342.00,16400,20240328,-47.68,8110,20241115,5.80,16400,-47.68,20240328,8110,5.80,20241115,16400,-47.68,20240328,8110,5.80,20241115,3.43,N,060720,500,118 억,,1962492,N,N,24,N,00,N
20241118,100535,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8690,190,2,2.24,127923390,14816,17.89,8500,8780,8450,11050,5950,8500,8634.14,8.29,0,-1867,8813,8656,8383,8226,7953,8735,8305,118,2550,500,6290,10,1,23677442,2058,6.65,0.77,12,0.06,1307.00,11342.00,16400,20240328,-47.01,8110,20241115,7.15,16400,-47.01,20240328,8110,7.15,20241115,16400,-47.01,20240328,8110,7.15,20241115,3.43,N,060720,500,118 억,,1962492,N,N,24,N,00,N
20241118,090533,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8480,-20,5,-0.24,28946510,3403,4.11,8500,8550,8450,11050,5950,8500,8506.17,8.29,0,-2359,8813,8656,8383,8226,7953,8735,8305,118,2550,500,6290,10,1,23677442,2008,6.49,0.75,12,0.01,1307.00,11342.00,16400,20240328,-48.29,8110,20241115,4.56,16400,-48.29,20240328,8110,4.56,20241115,16400,-48.29,20240328,8110,4.56,20241115,3.43,N,060720,500,118 억,,1962492,N,N,24,N,00,N
20241115,160550,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,8500,260,2,3.16,690777140,82788,97.01,8160,8540,8110,10710,5770,8240,8343.93,8.32,0,8128,8693,8466,8353,8126,8013,8410,8070,118,2470,500,6090,10,1,23677442,2013,6.50,0.75,12,0.35,1307.00,11342.00,16400,20240328,-48.17,8110,20241115,4.81,16400,-48.17,20240328,8110,4.81,20241115,16400,-48.17,20240328,8110,4.81,20241115,3.52,N,060720,500,118 억,,1969288,N,N,24,N,00,N
20241115,150604,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,8520,280,2,3.40,645595530,77475,90.78,8160,8540,8110,10710,5770,8240,8332.95,8.32,0,9218,8693,8466,8353,8126,8013,8410,8070,118,2470,500,6090,10,1,23677442,2017,6.52,0.75,12,0.33,1307.00,11342.00,16400,20240328,-48.05,8110,20241115,5.06,16400,-48.05,20240328,8110,5.06,20241115,16400,-48.05,20240328,8110,5.06,20241115,3.52,N,060720,500,118 억,,1969288,N,N,4,N,00,N
20241115,140559,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,8490,250,2,3.03,543646160,65495,76.75,8160,8500,8110,10710,5770,8240,8300.58,8.32,0,8487,8693,8466,8353,8126,8013,8410,8070,118,2470,500,6090,10,1,23677442,2010,6.50,0.75,12,0.28,1307.00,11342.00,16400,20240328,-48.23,8110,20241115,4.69,16400,-48.23,20240328,8110,4.69,20241115,16400,-48.23,20240328,8110,4.69,20241115,3.52,N,060720,500,118 억,,1969288,N,N,4,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 160534 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 8560 60 2 0.71 341016100 39741 47.99 8500 8780 8450 11050 5950 8500 8580.98 8.29 0 -7230 8813 8656 8383 8226 7953 8735 8305 118 2550 500 6290 10 1 23677442 2027 6.55 0.75 12 0.17 1307.00 11342.00 16400 20240328 -47.80 8110 20241115 5.55 16400 -47.80 20240328 8110 5.55 20241115 16400 -47.80 20240328 8110 5.55 20241115 3.43 N 060720 500 118 억 1962492 N N 137 N 00 N
3 20241118 150539 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 8560 60 2 0.71 302554810 35247 42.56 8500 8780 8450 11050 5950 8500 8583.85 8.29 0 -8535 8813 8656 8383 8226 7953 8735 8305 118 2550 500 6290 10 1 23677442 2027 6.55 0.75 12 0.15 1307.00 11342.00 16400 20240328 -47.80 8110 20241115 5.55 16400 -47.80 20240328 8110 5.55 20241115 16400 -47.80 20240328 8110 5.55 20241115 3.43 N 060720 500 118 억 1962492 N N 24 N 00 N
4 20241118 140540 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 8540 40 2 0.47 282429040 32886 39.71 8500 8780 8450 11050 5950 8500 8588.12 8.29 0 -7807 8813 8656 8383 8226 7953 8735 8305 118 2550 500 6290 10 1 23677442 2022 6.53 0.75 12 0.14 1307.00 11342.00 16400 20240328 -47.93 8110 20241115 5.30 16400 -47.93 20240328 8110 5.30 20241115 16400 -47.93 20240328 8110 5.30 20241115 3.43 N 060720 500 118 억 1962492 N N 24 N 00 N
5 20241118 130538 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 8530 30 2 0.35 265773940 30933 37.35 8500 8780 8450 11050 5950 8500 8591.92 8.29 0 -7628 8813 8656 8383 8226 7953 8735 8305 118 2550 500 6290 10 1 23677442 2020 6.53 0.75 12 0.13 1307.00 11342.00 16400 20240328 -47.99 8110 20241115 5.18 16400 -47.99 20240328 8110 5.18 20241115 16400 -47.99 20240328 8110 5.18 20241115 3.43 N 060720 500 118 억 1962492 N N 24 N 00 N
6 20241118 120541 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 8510 10 2 0.12 214937310 24966 30.15 8500 8780 8450 11050 5950 8500 8609.20 8.29 0 -3919 8813 8656 8383 8226 7953 8735 8305 118 2550 500 6290 10 1 23677442 2015 6.51 0.75 12 0.11 1307.00 11342.00 16400 20240328 -48.11 8110 20241115 4.93 16400 -48.11 20240328 8110 4.93 20241115 16400 -48.11 20240328 8110 4.93 20241115 3.43 N 060720 500 118 억 1962492 N N 24 N 00 N
7 20241118 110538 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 8580 80 2 0.94 183450410 21273 25.69 8500 8780 8450 11050 5950 8500 8623.63 8.29 0 -2180 8813 8656 8383 8226 7953 8735 8305 118 2550 500 6290 10 1 23677442 2032 6.56 0.76 12 0.09 1307.00 11342.00 16400 20240328 -47.68 8110 20241115 5.80 16400 -47.68 20240328 8110 5.80 20241115 16400 -47.68 20240328 8110 5.80 20241115 3.43 N 060720 500 118 억 1962492 N N 24 N 00 N
8 20241118 100535 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 8690 190 2 2.24 127923390 14816 17.89 8500 8780 8450 11050 5950 8500 8634.14 8.29 0 -1867 8813 8656 8383 8226 7953 8735 8305 118 2550 500 6290 10 1 23677442 2058 6.65 0.77 12 0.06 1307.00 11342.00 16400 20240328 -47.01 8110 20241115 7.15 16400 -47.01 20240328 8110 7.15 20241115 16400 -47.01 20240328 8110 7.15 20241115 3.43 N 060720 500 118 억 1962492 N N 24 N 00 N
9 20241118 090533 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 8480 -20 5 -0.24 28946510 3403 4.11 8500 8550 8450 11050 5950 8500 8506.17 8.29 0 -2359 8813 8656 8383 8226 7953 8735 8305 118 2550 500 6290 10 1 23677442 2008 6.49 0.75 12 0.01 1307.00 11342.00 16400 20240328 -48.29 8110 20241115 4.56 16400 -48.29 20240328 8110 4.56 20241115 16400 -48.29 20240328 8110 4.56 20241115 3.43 N 060720 500 118 억 1962492 N N 24 N 00 N
10 20241115 160550 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 8500 260 2 3.16 690777140 82788 97.01 8160 8540 8110 10710 5770 8240 8343.93 8.32 0 8128 8693 8466 8353 8126 8013 8410 8070 118 2470 500 6090 10 1 23677442 2013 6.50 0.75 12 0.35 1307.00 11342.00 16400 20240328 -48.17 8110 20241115 4.81 16400 -48.17 20240328 8110 4.81 20241115 16400 -48.17 20240328 8110 4.81 20241115 3.52 N 060720 500 118 억 1969288 N N 24 N 00 N
11 20241115 150604 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 8520 280 2 3.40 645595530 77475 90.78 8160 8540 8110 10710 5770 8240 8332.95 8.32 0 9218 8693 8466 8353 8126 8013 8410 8070 118 2470 500 6090 10 1 23677442 2017 6.52 0.75 12 0.33 1307.00 11342.00 16400 20240328 -48.05 8110 20241115 5.06 16400 -48.05 20240328 8110 5.06 20241115 16400 -48.05 20240328 8110 5.06 20241115 3.52 N 060720 500 118 억 1969288 N N 4 N 00 N
12 20241115 140559 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 8490 250 2 3.03 543646160 65495 76.75 8160 8500 8110 10710 5770 8240 8300.58 8.32 0 8487 8693 8466 8353 8126 8013 8410 8070 118 2470 500 6090 10 1 23677442 2010 6.50 0.75 12 0.28 1307.00 11342.00 16400 20240328 -48.23 8110 20241115 4.69 16400 -48.23 20240328 8110 4.69 20241115 16400 -48.23 20240328 8110 4.69 20241115 3.52 N 060720 500 118 억 1969288 N N 4 N 00 N