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
078600/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
20241118,160616,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,85000,2400,2,2.91,10158313600,119384,39.94,82600,87300,81300,107300,57900,82600,85092.71,19.10,0,-15610,91666,87132,80366,75832,69066,89400,78100,77,24700,500,61120,100,1,15480593,13159,1888.89,7.70,12,0.77,45.00,11045.00,163400,20240612,-47.98,67800,20240214,25.37,163400,-47.98,20240612,67800,25.37,20240214,163400,-47.98,20240612,67800,25.37,20240214,1.78,N,078600,500,77 억,,2957164,N,N,1920,N,00,N
20241118,150621,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,84800,2200,2,2.66,9587193800,112673,37.70,82600,87300,81300,107300,57900,82600,85092.01,19.10,0,-16571,91666,87132,80366,75832,69066,89400,78100,77,24700,500,61120,100,1,15480593,13128,1884.44,7.68,12,0.73,45.00,11045.00,163400,20240612,-48.10,67800,20240214,25.07,163400,-48.10,20240612,67800,25.07,20240214,163400,-48.10,20240612,67800,25.07,20240214,1.78,N,078600,500,77 억,,2957164,N,N,2759,N,00,N
20241118,140625,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,84700,2100,2,2.54,8884820600,104366,34.92,82600,87300,81300,107300,57900,82600,85135.06,19.10,0,-16981,91666,87132,80366,75832,69066,89400,78100,77,24700,500,61120,100,1,15480593,13112,1882.22,7.67,12,0.67,45.00,11045.00,163400,20240612,-48.16,67800,20240214,24.93,163400,-48.16,20240612,67800,24.93,20240214,163400,-48.16,20240612,67800,24.93,20240214,1.78,N,078600,500,77 억,,2957164,N,N,2759,N,00,N
20241118,130621,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,86200,3600,2,4.36,8056381300,94678,31.68,82600,87300,81300,107300,57900,82600,85096.44,19.10,0,-15323,91666,87132,80366,75832,69066,89400,78100,77,24700,500,61120,100,1,15480593,13344,1915.56,7.80,12,0.61,45.00,11045.00,163400,20240612,-47.25,67800,20240214,27.14,163400,-47.25,20240612,67800,27.14,20240214,163400,-47.25,20240612,67800,27.14,20240214,1.78,N,078600,500,77 억,,2957164,N,N,2759,N,00,N
20241118,120624,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,86000,3400,2,4.12,7283181200,85649,28.66,82600,87300,81300,107300,57900,82600,85039.55,19.10,0,-15402,91666,87132,80366,75832,69066,89400,78100,77,24700,500,61120,100,1,15480593,13313,1911.11,7.79,12,0.55,45.00,11045.00,163400,20240612,-47.37,67800,20240214,26.84,163400,-47.37,20240612,67800,26.84,20240214,163400,-47.37,20240612,67800,26.84,20240214,1.78,N,078600,500,77 억,,2957164,N,N,2759,N,00,N
20241118,110622,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,85900,3300,2,4.00,6552840100,77160,25.82,82600,87300,81300,107300,57900,82600,84929.94,19.10,0,-14061,91666,87132,80366,75832,69066,89400,78100,77,24700,500,61120,100,1,15480593,13298,1908.89,7.78,12,0.50,45.00,11045.00,163400,20240612,-47.43,67800,20240214,26.70,163400,-47.43,20240612,67800,26.70,20240214,163400,-47.43,20240612,67800,26.70,20240214,1.78,N,078600,500,77 억,,2957164,N,N,2759,N,00,N
20241118,100617,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,86800,4200,2,5.08,4976598600,58923,19.72,82600,86900,81300,107300,57900,82600,84464.16,19.10,0,-10063,91666,87132,80366,75832,69066,89400,78100,77,24700,500,61120,100,1,15480593,13437,1928.89,7.86,12,0.38,45.00,11045.00,163400,20240612,-46.88,67800,20240214,28.02,163400,-46.88,20240612,67800,28.02,20240214,163400,-46.88,20240612,67800,28.02,20240214,1.78,N,078600,500,77 억,,2957164,N,N,2759,N,00,N
20241118,090615,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,82200,-400,5,-0.48,982657900,11870,3.97,82600,84400,81300,107300,57900,82600,82787.40,19.10,0,-263,91666,87132,80366,75832,69066,89400,78100,77,24700,500,61120,100,1,15480593,12725,1826.67,7.44,12,0.08,45.00,11045.00,163400,20240612,-49.69,67800,20240214,21.24,163400,-49.69,20240612,67800,21.24,20240214,163400,-49.69,20240612,67800,21.24,20240214,1.78,N,078600,500,77 억,,2957164,N,N,2759,N,00,N
20241115,160635,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,82600,-600,5,-0.72,23588127200,296708,187.44,78900,84900,73600,108100,58300,83200,79495.91,18.79,0,58672,91200,87200,85200,81200,79200,86200,80200,77,24900,500,61560,100,1,15480593,12787,1835.56,7.48,12,1.92,45.00,11045.00,163400,20240612,-49.45,67800,20240214,21.83,163400,-49.45,20240612,67800,21.83,20240214,163400,-49.45,20240612,67800,21.83,20240214,1.85,N,078600,500,77 억,,2908145,N,N,2759,N,00,N
20241115,150652,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,83000,-200,5,-0.24,22462451400,283057,178.81,78900,84900,73600,108100,58300,83200,79355.96,18.79,0,57328,91200,87200,85200,81200,79200,86200,80200,77,24900,500,61560,100,1,15480593,12849,1844.44,7.51,12,1.83,45.00,11045.00,163400,20240612,-49.20,67800,20240214,22.42,163400,-49.20,20240612,67800,22.42,20240214,163400,-49.20,20240612,67800,22.42,20240214,1.85,N,078600,500,77 억,,2908145,N,N,1612,N,00,N
20241115,140645,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,84100,900,2,1.08,20339831900,257745,162.82,78900,84200,73600,108100,58300,83200,78913.72,18.79,0,63113,91200,87200,85200,81200,79200,86200,80200,77,24900,500,61560,100,1,15480593,13019,1868.89,7.61,12,1.66,45.00,11045.00,163400,20240612,-48.53,67800,20240214,24.04,163400,-48.53,20240612,67800,24.04,20240214,163400,-48.53,20240612,67800,24.04,20240214,1.85,N,078600,500,77 억,,2908145,N,N,1612,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 160616 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 85000 2400 2 2.91 10158313600 119384 39.94 82600 87300 81300 107300 57900 82600 85092.71 19.10 0 -15610 91666 87132 80366 75832 69066 89400 78100 77 24700 500 61120 100 1 15480593 13159 1888.89 7.70 12 0.77 45.00 11045.00 163400 20240612 -47.98 67800 20240214 25.37 163400 -47.98 20240612 67800 25.37 20240214 163400 -47.98 20240612 67800 25.37 20240214 1.78 N 078600 500 77 억 2957164 N N 1920 N 00 N
3 20241118 150621 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 84800 2200 2 2.66 9587193800 112673 37.70 82600 87300 81300 107300 57900 82600 85092.01 19.10 0 -16571 91666 87132 80366 75832 69066 89400 78100 77 24700 500 61120 100 1 15480593 13128 1884.44 7.68 12 0.73 45.00 11045.00 163400 20240612 -48.10 67800 20240214 25.07 163400 -48.10 20240612 67800 25.07 20240214 163400 -48.10 20240612 67800 25.07 20240214 1.78 N 078600 500 77 억 2957164 N N 2759 N 00 N
4 20241118 140625 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 84700 2100 2 2.54 8884820600 104366 34.92 82600 87300 81300 107300 57900 82600 85135.06 19.10 0 -16981 91666 87132 80366 75832 69066 89400 78100 77 24700 500 61120 100 1 15480593 13112 1882.22 7.67 12 0.67 45.00 11045.00 163400 20240612 -48.16 67800 20240214 24.93 163400 -48.16 20240612 67800 24.93 20240214 163400 -48.16 20240612 67800 24.93 20240214 1.78 N 078600 500 77 억 2957164 N N 2759 N 00 N
5 20241118 130621 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 86200 3600 2 4.36 8056381300 94678 31.68 82600 87300 81300 107300 57900 82600 85096.44 19.10 0 -15323 91666 87132 80366 75832 69066 89400 78100 77 24700 500 61120 100 1 15480593 13344 1915.56 7.80 12 0.61 45.00 11045.00 163400 20240612 -47.25 67800 20240214 27.14 163400 -47.25 20240612 67800 27.14 20240214 163400 -47.25 20240612 67800 27.14 20240214 1.78 N 078600 500 77 억 2957164 N N 2759 N 00 N
6 20241118 120624 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 86000 3400 2 4.12 7283181200 85649 28.66 82600 87300 81300 107300 57900 82600 85039.55 19.10 0 -15402 91666 87132 80366 75832 69066 89400 78100 77 24700 500 61120 100 1 15480593 13313 1911.11 7.79 12 0.55 45.00 11045.00 163400 20240612 -47.37 67800 20240214 26.84 163400 -47.37 20240612 67800 26.84 20240214 163400 -47.37 20240612 67800 26.84 20240214 1.78 N 078600 500 77 억 2957164 N N 2759 N 00 N
7 20241118 110622 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 85900 3300 2 4.00 6552840100 77160 25.82 82600 87300 81300 107300 57900 82600 84929.94 19.10 0 -14061 91666 87132 80366 75832 69066 89400 78100 77 24700 500 61120 100 1 15480593 13298 1908.89 7.78 12 0.50 45.00 11045.00 163400 20240612 -47.43 67800 20240214 26.70 163400 -47.43 20240612 67800 26.70 20240214 163400 -47.43 20240612 67800 26.70 20240214 1.78 N 078600 500 77 억 2957164 N N 2759 N 00 N
8 20241118 100617 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 86800 4200 2 5.08 4976598600 58923 19.72 82600 86900 81300 107300 57900 82600 84464.16 19.10 0 -10063 91666 87132 80366 75832 69066 89400 78100 77 24700 500 61120 100 1 15480593 13437 1928.89 7.86 12 0.38 45.00 11045.00 163400 20240612 -46.88 67800 20240214 28.02 163400 -46.88 20240612 67800 28.02 20240214 163400 -46.88 20240612 67800 28.02 20240214 1.78 N 078600 500 77 억 2957164 N N 2759 N 00 N
9 20241118 090615 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 82200 -400 5 -0.48 982657900 11870 3.97 82600 84400 81300 107300 57900 82600 82787.40 19.10 0 -263 91666 87132 80366 75832 69066 89400 78100 77 24700 500 61120 100 1 15480593 12725 1826.67 7.44 12 0.08 45.00 11045.00 163400 20240612 -49.69 67800 20240214 21.24 163400 -49.69 20240612 67800 21.24 20240214 163400 -49.69 20240612 67800 21.24 20240214 1.78 N 078600 500 77 억 2957164 N N 2759 N 00 N
10 20241115 160635 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 82600 -600 5 -0.72 23588127200 296708 187.44 78900 84900 73600 108100 58300 83200 79495.91 18.79 0 58672 91200 87200 85200 81200 79200 86200 80200 77 24900 500 61560 100 1 15480593 12787 1835.56 7.48 12 1.92 45.00 11045.00 163400 20240612 -49.45 67800 20240214 21.83 163400 -49.45 20240612 67800 21.83 20240214 163400 -49.45 20240612 67800 21.83 20240214 1.85 N 078600 500 77 억 2908145 N N 2759 N 00 N
11 20241115 150652 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 83000 -200 5 -0.24 22462451400 283057 178.81 78900 84900 73600 108100 58300 83200 79355.96 18.79 0 57328 91200 87200 85200 81200 79200 86200 80200 77 24900 500 61560 100 1 15480593 12849 1844.44 7.51 12 1.83 45.00 11045.00 163400 20240612 -49.20 67800 20240214 22.42 163400 -49.20 20240612 67800 22.42 20240214 163400 -49.20 20240612 67800 22.42 20240214 1.85 N 078600 500 77 억 2908145 N N 1612 N 00 N
12 20241115 140645 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 84100 900 2 1.08 20339831900 257745 162.82 78900 84200 73600 108100 58300 83200 78913.72 18.79 0 63113 91200 87200 85200 81200 79200 86200 80200 77 24900 500 61560 100 1 15480593 13019 1868.89 7.61 12 1.66 45.00 11045.00 163400 20240612 -48.53 67800 20240214 24.04 163400 -48.53 20240612 67800 24.04 20240214 163400 -48.53 20240612 67800 24.04 20240214 1.85 N 078600 500 77 억 2908145 N N 1612 N 00 N