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
091700/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
20241118,160650,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,6910,-50,5,-0.72,566692500,81419,45.23,6890,7020,6890,9040,4880,6960,6960.20,13.70,0,-26485,7126,7042,6916,6832,6706,7085,6875,295,2080,500,5420,10,1,58918214,4071,14.13,0.78,12,0.14,489.00,8861.00,8760,20231114,-21.12,6700,20241114,3.13,8590,-19.56,20240508,6700,3.13,20241114,8670,-20.30,20231128,6700,3.13,20241114,1.65,N,091700,500,294 억,,8071568,N,N,311,N,00,N
20241118,150656,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,6950,-10,5,-0.14,464167330,66621,37.01,6890,7020,6890,9040,4880,6960,6967.28,13.70,0,-19943,7126,7042,6916,6832,6706,7085,6875,295,2080,500,5420,10,1,58918214,4095,14.21,0.78,12,0.11,489.00,8861.00,8760,20231114,-20.66,6700,20241114,3.73,8590,-19.09,20240508,6700,3.73,20241114,8670,-19.84,20231128,6700,3.73,20241114,1.65,N,091700,500,294 억,,8071568,N,N,52,N,00,N
20241118,140659,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,6930,-30,5,-0.43,438837950,62968,34.98,6890,7020,6890,9040,4880,6960,6969.22,13.70,0,-17772,7126,7042,6916,6832,6706,7085,6875,295,2080,500,5420,10,1,58918214,4083,14.17,0.78,12,0.11,489.00,8861.00,8760,20231114,-20.89,6700,20241114,3.43,8590,-19.32,20240508,6700,3.43,20241114,8670,-20.07,20231128,6700,3.43,20241114,1.65,N,091700,500,294 억,,8071568,N,N,52,N,00,N
20241118,130655,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,6960,0,3,0.00,397530450,57010,31.67,6890,7020,6890,9040,4880,6960,6973.00,13.70,0,-15071,7126,7042,6916,6832,6706,7085,6875,295,2080,500,5420,10,1,58918214,4101,14.23,0.79,12,0.10,489.00,8861.00,8760,20231114,-20.55,6700,20241114,3.88,8590,-18.98,20240508,6700,3.88,20241114,8670,-19.72,20231128,6700,3.88,20241114,1.65,N,091700,500,294 억,,8071568,N,N,52,N,00,N
20241118,120659,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,6960,0,3,0.00,335975400,48137,26.74,6890,7020,6890,9040,4880,6960,6979.57,13.70,0,-7044,7126,7042,6916,6832,6706,7085,6875,295,2080,500,5420,10,1,58918214,4101,14.23,0.79,12,0.08,489.00,8861.00,8760,20231114,-20.55,6700,20241114,3.88,8590,-18.98,20240508,6700,3.88,20241114,8670,-19.72,20231128,6700,3.88,20241114,1.65,N,091700,500,294 억,,8071568,N,N,52,N,00,N
20241118,110657,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,6950,-10,5,-0.14,285423190,40869,22.70,6890,7020,6890,9040,4880,6960,6983.86,13.70,0,-3125,7126,7042,6916,6832,6706,7085,6875,295,2080,500,5420,10,1,58918214,4095,14.21,0.78,12,0.07,489.00,8861.00,8760,20231114,-20.66,6700,20241114,3.73,8590,-19.09,20240508,6700,3.73,20241114,8670,-19.84,20231128,6700,3.73,20241114,1.65,N,091700,500,294 억,,8071568,N,N,52,N,00,N
20241118,100651,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7020,60,2,0.86,124286420,17782,9.88,6890,7020,6890,9040,4880,6960,6989.47,13.70,0,5683,7126,7042,6916,6832,6706,7085,6875,295,2080,500,5420,10,1,58918214,4136,14.36,0.79,12,0.03,489.00,8861.00,8760,20231114,-19.86,6700,20241114,4.78,8590,-18.28,20240508,6700,4.78,20241114,8670,-19.03,20231128,6700,4.78,20241114,1.65,N,091700,500,294 억,,8071568,N,N,52,N,00,N
20241118,090650,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,6930,-30,5,-0.43,12358260,1785,0.99,6890,6960,6890,9040,4880,6960,6923.17,13.70,0,115,7126,7042,6916,6832,6706,7085,6875,295,2080,500,5420,10,1,58918214,4083,14.17,0.78,12,0.00,489.00,8861.00,8760,20231114,-20.89,6700,20241114,3.43,8590,-19.32,20240508,6700,3.43,20241114,8670,-20.07,20231128,6700,3.43,20241114,1.65,N,091700,500,294 억,,8071568,N,N,52,N,00,N
20241115,160711,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,6960,20,2,0.29,1235179540,179218,81.49,6810,7000,6790,9020,4860,6940,6891.69,13.77,0,-3408,7100,7020,6860,6780,6620,7060,6820,295,2080,500,5410,10,1,58918214,4101,14.23,0.79,12,0.30,489.00,8861.00,8760,20231114,-20.55,6700,20241114,3.88,8590,-18.98,20240508,6700,3.88,20241114,8740,-20.37,20231115,6700,3.88,20241114,1.68,N,091700,500,294 억,,8110371,N,N,52,N,00,N
20241115,150731,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,6940,0,3,0.00,1154711100,167644,76.22,6810,7000,6790,9020,4860,6940,6887.88,13.77,0,-1104,7100,7020,6860,6780,6620,7060,6820,295,2080,500,5410,10,1,58918214,4089,14.19,0.78,12,0.28,489.00,8861.00,8760,20231114,-20.78,6700,20241114,3.58,8590,-19.21,20240508,6700,3.58,20241114,8740,-20.59,20231115,6700,3.58,20241114,1.68,N,091700,500,294 억,,8110371,N,N,0,N,00,N
20241115,140723,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,6930,-10,5,-0.14,1048429530,152307,69.25,6810,7000,6790,9020,4860,6940,6883.66,13.77,0,-3185,7100,7020,6860,6780,6620,7060,6820,295,2080,500,5410,10,1,58918214,4083,14.17,0.78,12,0.26,489.00,8861.00,8760,20231114,-20.89,6700,20241114,3.43,8590,-19.32,20240508,6700,3.43,20241114,8740,-20.71,20231115,6700,3.43,20241114,1.68,N,091700,500,294 억,,8110371,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 160650 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 6910 -50 5 -0.72 566692500 81419 45.23 6890 7020 6890 9040 4880 6960 6960.20 13.70 0 -26485 7126 7042 6916 6832 6706 7085 6875 295 2080 500 5420 10 1 58918214 4071 14.13 0.78 12 0.14 489.00 8861.00 8760 20231114 -21.12 6700 20241114 3.13 8590 -19.56 20240508 6700 3.13 20241114 8670 -20.30 20231128 6700 3.13 20241114 1.65 N 091700 500 294 억 8071568 N N 311 N 00 N
3 20241118 150656 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 6950 -10 5 -0.14 464167330 66621 37.01 6890 7020 6890 9040 4880 6960 6967.28 13.70 0 -19943 7126 7042 6916 6832 6706 7085 6875 295 2080 500 5420 10 1 58918214 4095 14.21 0.78 12 0.11 489.00 8861.00 8760 20231114 -20.66 6700 20241114 3.73 8590 -19.09 20240508 6700 3.73 20241114 8670 -19.84 20231128 6700 3.73 20241114 1.65 N 091700 500 294 억 8071568 N N 52 N 00 N
4 20241118 140659 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 6930 -30 5 -0.43 438837950 62968 34.98 6890 7020 6890 9040 4880 6960 6969.22 13.70 0 -17772 7126 7042 6916 6832 6706 7085 6875 295 2080 500 5420 10 1 58918214 4083 14.17 0.78 12 0.11 489.00 8861.00 8760 20231114 -20.89 6700 20241114 3.43 8590 -19.32 20240508 6700 3.43 20241114 8670 -20.07 20231128 6700 3.43 20241114 1.65 N 091700 500 294 억 8071568 N N 52 N 00 N
5 20241118 130655 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 6960 0 3 0.00 397530450 57010 31.67 6890 7020 6890 9040 4880 6960 6973.00 13.70 0 -15071 7126 7042 6916 6832 6706 7085 6875 295 2080 500 5420 10 1 58918214 4101 14.23 0.79 12 0.10 489.00 8861.00 8760 20231114 -20.55 6700 20241114 3.88 8590 -18.98 20240508 6700 3.88 20241114 8670 -19.72 20231128 6700 3.88 20241114 1.65 N 091700 500 294 억 8071568 N N 52 N 00 N
6 20241118 120659 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 6960 0 3 0.00 335975400 48137 26.74 6890 7020 6890 9040 4880 6960 6979.57 13.70 0 -7044 7126 7042 6916 6832 6706 7085 6875 295 2080 500 5420 10 1 58918214 4101 14.23 0.79 12 0.08 489.00 8861.00 8760 20231114 -20.55 6700 20241114 3.88 8590 -18.98 20240508 6700 3.88 20241114 8670 -19.72 20231128 6700 3.88 20241114 1.65 N 091700 500 294 억 8071568 N N 52 N 00 N
7 20241118 110657 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 6950 -10 5 -0.14 285423190 40869 22.70 6890 7020 6890 9040 4880 6960 6983.86 13.70 0 -3125 7126 7042 6916 6832 6706 7085 6875 295 2080 500 5420 10 1 58918214 4095 14.21 0.78 12 0.07 489.00 8861.00 8760 20231114 -20.66 6700 20241114 3.73 8590 -19.09 20240508 6700 3.73 20241114 8670 -19.84 20231128 6700 3.73 20241114 1.65 N 091700 500 294 억 8071568 N N 52 N 00 N
8 20241118 100651 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7020 60 2 0.86 124286420 17782 9.88 6890 7020 6890 9040 4880 6960 6989.47 13.70 0 5683 7126 7042 6916 6832 6706 7085 6875 295 2080 500 5420 10 1 58918214 4136 14.36 0.79 12 0.03 489.00 8861.00 8760 20231114 -19.86 6700 20241114 4.78 8590 -18.28 20240508 6700 4.78 20241114 8670 -19.03 20231128 6700 4.78 20241114 1.65 N 091700 500 294 억 8071568 N N 52 N 00 N
9 20241118 090650 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 6930 -30 5 -0.43 12358260 1785 0.99 6890 6960 6890 9040 4880 6960 6923.17 13.70 0 115 7126 7042 6916 6832 6706 7085 6875 295 2080 500 5420 10 1 58918214 4083 14.17 0.78 12 0.00 489.00 8861.00 8760 20231114 -20.89 6700 20241114 3.43 8590 -19.32 20240508 6700 3.43 20241114 8670 -20.07 20231128 6700 3.43 20241114 1.65 N 091700 500 294 억 8071568 N N 52 N 00 N
10 20241115 160711 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 6960 20 2 0.29 1235179540 179218 81.49 6810 7000 6790 9020 4860 6940 6891.69 13.77 0 -3408 7100 7020 6860 6780 6620 7060 6820 295 2080 500 5410 10 1 58918214 4101 14.23 0.79 12 0.30 489.00 8861.00 8760 20231114 -20.55 6700 20241114 3.88 8590 -18.98 20240508 6700 3.88 20241114 8740 -20.37 20231115 6700 3.88 20241114 1.68 N 091700 500 294 억 8110371 N N 52 N 00 N
11 20241115 150731 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 6940 0 3 0.00 1154711100 167644 76.22 6810 7000 6790 9020 4860 6940 6887.88 13.77 0 -1104 7100 7020 6860 6780 6620 7060 6820 295 2080 500 5410 10 1 58918214 4089 14.19 0.78 12 0.28 489.00 8861.00 8760 20231114 -20.78 6700 20241114 3.58 8590 -19.21 20240508 6700 3.58 20241114 8740 -20.59 20231115 6700 3.58 20241114 1.68 N 091700 500 294 억 8110371 N N 0 N 00 N
12 20241115 140723 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 6930 -10 5 -0.14 1048429530 152307 69.25 6810 7000 6790 9020 4860 6940 6883.66 13.77 0 -3185 7100 7020 6860 6780 6620 7060 6820 295 2080 500 5410 10 1 58918214 4083 14.17 0.78 12 0.26 489.00 8861.00 8760 20231114 -20.89 6700 20241114 3.43 8590 -19.32 20240508 6700 3.43 20241114 8740 -20.71 20231115 6700 3.43 20241114 1.68 N 091700 500 294 억 8110371 N N 0 N 00 N