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
084850/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
20241118,160632,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14400,-330,5,-2.24,770832770,52226,55.58,14650,15350,14270,19140,10320,14730,14759.57,3.06,0,1016,16296,15512,14736,13952,13176,15125,13565,116,4410,500,10600,10,1,22682934,3266,-9.90,1.32,12,0.23,-1455.00,10897.00,30500,20231226,-52.79,13960,20241115,3.15,30200,-52.32,20240109,13960,3.15,20241115,30500,-52.79,20231226,13960,3.15,20241115,0.14,N,084850,500,115 억,,694012,N,N,136,N,00,N
20241118,150638,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14300,-430,5,-2.92,720895280,48739,51.87,14650,15350,14280,19140,10320,14730,14790.93,3.06,0,-572,16296,15512,14736,13952,13176,15125,13565,116,4410,500,10600,10,1,22682934,3244,-9.83,1.31,12,0.21,-1455.00,10897.00,30500,20231226,-53.11,13960,20241115,2.44,30200,-52.65,20240109,13960,2.44,20241115,30500,-53.11,20231226,13960,2.44,20241115,0.14,N,084850,500,115 억,,694012,N,N,6,N,00,N
20241118,140640,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14500,-230,5,-1.56,558029740,37408,39.81,14650,15350,14490,19140,10320,14730,14917.39,3.06,0,-3328,16296,15512,14736,13952,13176,15125,13565,116,4410,500,10600,10,1,22682934,3289,-9.97,1.33,12,0.16,-1455.00,10897.00,30500,20231226,-52.46,13960,20241115,3.87,30200,-51.99,20240109,13960,3.87,20241115,30500,-52.46,20231226,13960,3.87,20241115,0.14,N,084850,500,115 억,,694012,N,N,6,N,00,N
20241118,130637,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14730,0,3,0.00,476274900,31803,33.85,14650,15350,14550,19140,10320,14730,14975.79,3.06,0,-4658,16296,15512,14736,13952,13176,15125,13565,116,4410,500,10600,10,1,22682934,3341,-10.12,1.35,12,0.14,-1455.00,10897.00,30500,20231226,-51.70,13960,20241115,5.52,30200,-51.23,20240109,13960,5.52,20241115,30500,-51.70,20231226,13960,5.52,20241115,0.14,N,084850,500,115 억,,694012,N,N,6,N,00,N
20241118,120640,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14790,60,2,0.41,436448290,29106,30.98,14650,15350,14550,19140,10320,14730,14995.13,3.06,0,-4757,16296,15512,14736,13952,13176,15125,13565,116,4410,500,10600,10,1,22682934,3355,-10.16,1.36,12,0.13,-1455.00,10897.00,30500,20231226,-51.51,13960,20241115,5.95,30200,-51.03,20240109,13960,5.95,20241115,30500,-51.51,20231226,13960,5.95,20241115,0.14,N,084850,500,115 억,,694012,N,N,6,N,00,N
20241118,110639,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14970,240,2,1.63,330541940,21968,23.38,14650,15350,14550,19140,10320,14730,15046.52,3.06,0,-2398,16296,15512,14736,13952,13176,15125,13565,116,4410,500,10600,10,1,22682934,3396,-10.29,1.37,12,0.10,-1455.00,10897.00,30500,20231226,-50.92,13960,20241115,7.23,30200,-50.43,20240109,13960,7.23,20241115,30500,-50.92,20231226,13960,7.23,20241115,0.14,N,084850,500,115 억,,694012,N,N,6,N,00,N
20241118,100633,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,15300,570,2,3.87,222195600,14781,15.73,14650,15350,14550,19140,10320,14730,15032.51,3.06,0,-140,16296,15512,14736,13952,13176,15125,13565,116,4410,500,10600,10,1,22682934,3470,-10.52,1.40,12,0.07,-1455.00,10897.00,30500,20231226,-49.84,13960,20241115,9.60,30200,-49.34,20240109,13960,9.60,20241115,30500,-49.84,20231226,13960,9.60,20241115,0.14,N,084850,500,115 억,,694012,N,N,6,N,00,N
20241118,090632,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14770,40,2,0.27,67068680,4535,4.83,14650,15170,14550,19140,10320,14730,14789.12,3.06,0,1288,16296,15512,14736,13952,13176,15125,13565,116,4410,500,10600,10,1,22682934,3350,-10.15,1.36,12,0.02,-1455.00,10897.00,30500,20231226,-51.57,13960,20241115,5.80,30200,-51.09,20240109,13960,5.80,20241115,30500,-51.57,20231226,13960,5.80,20241115,0.14,N,084850,500,115 억,,694012,N,N,6,N,00,N
20241115,160652,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,14730,-470,5,-3.09,1353833250,93837,159.16,15060,15520,13960,19760,10640,15200,14427.50,3.03,0,-5085,17586,16392,15796,14602,14006,16095,14305,116,4560,500,10940,10,1,22682934,3341,-10.12,1.35,12,0.41,-1455.00,10897.00,30500,20231226,-51.70,13960,20241115,5.52,30200,-51.23,20240109,13960,5.52,20241115,30500,-51.70,20231226,13960,5.52,20241115,0.14,N,084850,500,115 억,,687249,N,N,6,N,00,N
20241115,150711,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,14640,-560,5,-3.68,1322811590,91728,155.58,15060,15520,13960,19760,10640,15200,14421.02,3.03,0,-4503,17586,16392,15796,14602,14006,16095,14305,116,4560,500,10940,10,1,22682934,3321,-10.06,1.34,12,0.40,-1455.00,10897.00,30500,20231226,-52.00,13960,20241115,4.87,30200,-51.52,20240109,13960,4.87,20241115,30500,-52.00,20231226,13960,4.87,20241115,0.14,N,084850,500,115 억,,687249,N,N,105,N,00,N
20241115,140703,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,14730,-470,5,-3.09,1223941470,84978,144.13,15060,15520,13960,19760,10640,15200,14403.04,3.03,0,-4233,17586,16392,15796,14602,14006,16095,14305,116,4560,500,10940,10,1,22682934,3341,-10.12,1.35,12,0.37,-1455.00,10897.00,30500,20231226,-51.70,13960,20241115,5.52,30200,-51.23,20240109,13960,5.52,20241115,30500,-51.70,20231226,13960,5.52,20241115,0.14,N,084850,500,115 억,,687249,N,N,105,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 160632 57 100.00 KSQ150 일반전기전자 N N N N N 14400 -330 5 -2.24 770832770 52226 55.58 14650 15350 14270 19140 10320 14730 14759.57 3.06 0 1016 16296 15512 14736 13952 13176 15125 13565 116 4410 500 10600 10 1 22682934 3266 -9.90 1.32 12 0.23 -1455.00 10897.00 30500 20231226 -52.79 13960 20241115 3.15 30200 -52.32 20240109 13960 3.15 20241115 30500 -52.79 20231226 13960 3.15 20241115 0.14 N 084850 500 115 억 694012 N N 136 N 00 N
3 20241118 150638 57 100.00 KSQ150 일반전기전자 N N N N N 14300 -430 5 -2.92 720895280 48739 51.87 14650 15350 14280 19140 10320 14730 14790.93 3.06 0 -572 16296 15512 14736 13952 13176 15125 13565 116 4410 500 10600 10 1 22682934 3244 -9.83 1.31 12 0.21 -1455.00 10897.00 30500 20231226 -53.11 13960 20241115 2.44 30200 -52.65 20240109 13960 2.44 20241115 30500 -53.11 20231226 13960 2.44 20241115 0.14 N 084850 500 115 억 694012 N N 6 N 00 N
4 20241118 140640 57 100.00 KSQ150 일반전기전자 N N N N N 14500 -230 5 -1.56 558029740 37408 39.81 14650 15350 14490 19140 10320 14730 14917.39 3.06 0 -3328 16296 15512 14736 13952 13176 15125 13565 116 4410 500 10600 10 1 22682934 3289 -9.97 1.33 12 0.16 -1455.00 10897.00 30500 20231226 -52.46 13960 20241115 3.87 30200 -51.99 20240109 13960 3.87 20241115 30500 -52.46 20231226 13960 3.87 20241115 0.14 N 084850 500 115 억 694012 N N 6 N 00 N
5 20241118 130637 57 100.00 KSQ150 일반전기전자 N N N N N 14730 0 3 0.00 476274900 31803 33.85 14650 15350 14550 19140 10320 14730 14975.79 3.06 0 -4658 16296 15512 14736 13952 13176 15125 13565 116 4410 500 10600 10 1 22682934 3341 -10.12 1.35 12 0.14 -1455.00 10897.00 30500 20231226 -51.70 13960 20241115 5.52 30200 -51.23 20240109 13960 5.52 20241115 30500 -51.70 20231226 13960 5.52 20241115 0.14 N 084850 500 115 억 694012 N N 6 N 00 N
6 20241118 120640 57 100.00 KSQ150 일반전기전자 N N N N N 14790 60 2 0.41 436448290 29106 30.98 14650 15350 14550 19140 10320 14730 14995.13 3.06 0 -4757 16296 15512 14736 13952 13176 15125 13565 116 4410 500 10600 10 1 22682934 3355 -10.16 1.36 12 0.13 -1455.00 10897.00 30500 20231226 -51.51 13960 20241115 5.95 30200 -51.03 20240109 13960 5.95 20241115 30500 -51.51 20231226 13960 5.95 20241115 0.14 N 084850 500 115 억 694012 N N 6 N 00 N
7 20241118 110639 57 100.00 KSQ150 일반전기전자 N N N N N 14970 240 2 1.63 330541940 21968 23.38 14650 15350 14550 19140 10320 14730 15046.52 3.06 0 -2398 16296 15512 14736 13952 13176 15125 13565 116 4410 500 10600 10 1 22682934 3396 -10.29 1.37 12 0.10 -1455.00 10897.00 30500 20231226 -50.92 13960 20241115 7.23 30200 -50.43 20240109 13960 7.23 20241115 30500 -50.92 20231226 13960 7.23 20241115 0.14 N 084850 500 115 억 694012 N N 6 N 00 N
8 20241118 100633 57 100.00 KSQ150 일반전기전자 N N N N N 15300 570 2 3.87 222195600 14781 15.73 14650 15350 14550 19140 10320 14730 15032.51 3.06 0 -140 16296 15512 14736 13952 13176 15125 13565 116 4410 500 10600 10 1 22682934 3470 -10.52 1.40 12 0.07 -1455.00 10897.00 30500 20231226 -49.84 13960 20241115 9.60 30200 -49.34 20240109 13960 9.60 20241115 30500 -49.84 20231226 13960 9.60 20241115 0.14 N 084850 500 115 억 694012 N N 6 N 00 N
9 20241118 090632 57 100.00 KSQ150 일반전기전자 N N N N N 14770 40 2 0.27 67068680 4535 4.83 14650 15170 14550 19140 10320 14730 14789.12 3.06 0 1288 16296 15512 14736 13952 13176 15125 13565 116 4410 500 10600 10 1 22682934 3350 -10.15 1.36 12 0.02 -1455.00 10897.00 30500 20231226 -51.57 13960 20241115 5.80 30200 -51.09 20240109 13960 5.80 20241115 30500 -51.57 20231226 13960 5.80 20241115 0.14 N 084850 500 115 억 694012 N N 6 N 00 N
10 20241115 160652 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 14730 -470 5 -3.09 1353833250 93837 159.16 15060 15520 13960 19760 10640 15200 14427.50 3.03 0 -5085 17586 16392 15796 14602 14006 16095 14305 116 4560 500 10940 10 1 22682934 3341 -10.12 1.35 12 0.41 -1455.00 10897.00 30500 20231226 -51.70 13960 20241115 5.52 30200 -51.23 20240109 13960 5.52 20241115 30500 -51.70 20231226 13960 5.52 20241115 0.14 N 084850 500 115 억 687249 N N 6 N 00 N
11 20241115 150711 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 14640 -560 5 -3.68 1322811590 91728 155.58 15060 15520 13960 19760 10640 15200 14421.02 3.03 0 -4503 17586 16392 15796 14602 14006 16095 14305 116 4560 500 10940 10 1 22682934 3321 -10.06 1.34 12 0.40 -1455.00 10897.00 30500 20231226 -52.00 13960 20241115 4.87 30200 -51.52 20240109 13960 4.87 20241115 30500 -52.00 20231226 13960 4.87 20241115 0.14 N 084850 500 115 억 687249 N N 105 N 00 N
12 20241115 140703 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 14730 -470 5 -3.09 1223941470 84978 144.13 15060 15520 13960 19760 10640 15200 14403.04 3.03 0 -4233 17586 16392 15796 14602 14006 16095 14305 116 4560 500 10940 10 1 22682934 3341 -10.12 1.35 12 0.37 -1455.00 10897.00 30500 20231226 -51.70 13960 20241115 5.52 30200 -51.23 20240109 13960 5.52 20241115 30500 -51.70 20231226 13960 5.52 20241115 0.14 N 084850 500 115 억 687249 N N 105 N 00 N