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
101490/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
20241118,160715,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21300,800,2,3.90,3678183200,173038,62.98,20900,21950,20300,26650,14350,20500,21256.81,10.29,0,-13260,22220,21360,20190,19330,18160,21790,19760,107,6150,500,14760,50,1,21451447,4569,17.68,2.05,12,0.81,1205.00,10365.00,54200,20231128,-60.70,19010,20241114,12.05,49400,-56.88,20240313,19010,12.05,20241114,54200,-60.70,20231128,19010,12.05,20241114,2.62,N,101490,500,107 억,,2207357,N,N,679,N,00,N
20241118,150723,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21200,700,2,3.41,3504006100,164848,60.00,20900,21950,20300,26650,14350,20500,21256.34,10.29,0,-14548,22220,21360,20190,19330,18160,21790,19760,107,6150,500,14760,50,1,21451447,4548,17.59,2.05,12,0.77,1205.00,10365.00,54200,20231128,-60.89,19010,20241114,11.52,49400,-57.09,20240313,19010,11.52,20241114,54200,-60.89,20231128,19010,11.52,20241114,2.62,N,101490,500,107 억,,2207357,N,N,348,N,00,N
20241118,140725,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21150,650,2,3.17,3247178150,152691,55.57,20900,21950,20300,26650,14350,20500,21266.73,10.29,0,-16744,22220,21360,20190,19330,18160,21790,19760,107,6150,500,14760,50,1,21451447,4537,17.55,2.04,12,0.71,1205.00,10365.00,54200,20231128,-60.98,19010,20241114,11.26,49400,-57.19,20240313,19010,11.26,20241114,54200,-60.98,20231128,19010,11.26,20241114,2.62,N,101490,500,107 억,,2207357,N,N,348,N,00,N
20241118,130723,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21150,650,2,3.17,2997565450,140890,51.28,20900,21950,20300,26650,14350,20500,21276.36,10.29,0,-15867,22220,21360,20190,19330,18160,21790,19760,107,6150,500,14760,50,1,21451447,4537,17.55,2.04,12,0.66,1205.00,10365.00,54200,20231128,-60.98,19010,20241114,11.26,49400,-57.19,20240313,19010,11.26,20241114,54200,-60.98,20231128,19010,11.26,20241114,2.62,N,101490,500,107 억,,2207357,N,N,348,N,00,N
20241118,120725,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21150,650,2,3.17,2742685050,128853,46.90,20900,21950,20300,26650,14350,20500,21285.86,10.29,0,-14279,22220,21360,20190,19330,18160,21790,19760,107,6150,500,14760,50,1,21451447,4537,17.55,2.04,12,0.60,1205.00,10365.00,54200,20231128,-60.98,19010,20241114,11.26,49400,-57.19,20240313,19010,11.26,20241114,54200,-60.98,20231128,19010,11.26,20241114,2.62,N,101490,500,107 억,,2207357,N,N,348,N,00,N
20241118,110724,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21300,800,2,3.90,2575773050,120999,44.04,20900,21950,20300,26650,14350,20500,21288.07,10.29,0,-10772,22220,21360,20190,19330,18160,21790,19760,107,6150,500,14760,50,1,21451447,4569,17.68,2.05,12,0.56,1205.00,10365.00,54200,20231128,-60.70,19010,20241114,12.05,49400,-56.88,20240313,19010,12.05,20241114,54200,-60.70,20231128,19010,12.05,20241114,2.62,N,101490,500,107 억,,2207357,N,N,348,N,00,N
20241118,100717,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21400,900,2,4.39,2134351850,100240,36.48,20900,21950,20300,26650,14350,20500,21293.04,10.29,0,-11506,22220,21360,20190,19330,18160,21790,19760,107,6150,500,14760,50,1,21451447,4591,17.76,2.06,12,0.47,1205.00,10365.00,54200,20231128,-60.52,19010,20241114,12.57,49400,-56.68,20240313,19010,12.57,20241114,54200,-60.52,20231128,19010,12.57,20241114,2.62,N,101490,500,107 억,,2207357,N,N,348,N,00,N
20241118,090716,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,20650,150,2,0.73,315608850,15292,5.57,20900,20900,20450,26650,14350,20500,20639.54,10.29,0,2396,22220,21360,20190,19330,18160,21790,19760,107,6150,500,14760,50,1,21451447,4430,17.14,1.99,12,0.07,1205.00,10365.00,54200,20231128,-61.90,19010,20241114,8.63,49400,-58.20,20240313,19010,8.63,20241114,54200,-61.90,20231128,19010,8.63,20241114,2.62,N,101490,500,107 억,,2207357,N,N,348,N,00,N
20241115,160738,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,20500,1390,2,7.27,5543986810,273854,84.29,19030,21050,19020,24800,13380,19110,20244.19,10.19,0,28075,20696,19902,19456,18662,18216,19680,18440,107,5690,500,13750,50,1,21451447,4398,17.01,1.98,12,1.28,1205.00,10365.00,54200,20231128,-62.18,19010,20241114,7.84,49400,-58.50,20240313,19010,7.84,20241114,54200,-62.18,20231128,19010,7.84,20241114,2.70,N,101490,500,107 억,,2185588,N,N,348,N,00,N
20241115,150801,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,20450,1340,2,7.01,5316056310,262722,80.86,19030,21050,19020,24800,13380,19110,20234.53,10.19,0,28179,20696,19902,19456,18662,18216,19680,18440,107,5690,500,13750,50,1,21451447,4387,16.97,1.97,12,1.22,1205.00,10365.00,54200,20231128,-62.27,19010,20241114,7.57,49400,-58.60,20240313,19010,7.57,20241114,54200,-62.27,20231128,19010,7.57,20241114,2.70,N,101490,500,107 억,,2185588,N,N,744,N,00,N
20241115,140752,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,20400,1290,2,6.75,4587854960,227035,69.88,19030,21050,19020,24800,13380,19110,20207.70,10.19,0,17219,20696,19902,19456,18662,18216,19680,18440,107,5690,500,13750,50,1,21451447,4376,16.93,1.97,12,1.06,1205.00,10365.00,54200,20231128,-62.36,19010,20241114,7.31,49400,-58.70,20240313,19010,7.31,20241114,54200,-62.36,20231128,19010,7.31,20241114,2.70,N,101490,500,107 억,,2185588,N,N,744,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 160715 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 21300 800 2 3.90 3678183200 173038 62.98 20900 21950 20300 26650 14350 20500 21256.81 10.29 0 -13260 22220 21360 20190 19330 18160 21790 19760 107 6150 500 14760 50 1 21451447 4569 17.68 2.05 12 0.81 1205.00 10365.00 54200 20231128 -60.70 19010 20241114 12.05 49400 -56.88 20240313 19010 12.05 20241114 54200 -60.70 20231128 19010 12.05 20241114 2.62 N 101490 500 107 억 2207357 N N 679 N 00 N
3 20241118 150723 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 21200 700 2 3.41 3504006100 164848 60.00 20900 21950 20300 26650 14350 20500 21256.34 10.29 0 -14548 22220 21360 20190 19330 18160 21790 19760 107 6150 500 14760 50 1 21451447 4548 17.59 2.05 12 0.77 1205.00 10365.00 54200 20231128 -60.89 19010 20241114 11.52 49400 -57.09 20240313 19010 11.52 20241114 54200 -60.89 20231128 19010 11.52 20241114 2.62 N 101490 500 107 억 2207357 N N 348 N 00 N
4 20241118 140725 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 21150 650 2 3.17 3247178150 152691 55.57 20900 21950 20300 26650 14350 20500 21266.73 10.29 0 -16744 22220 21360 20190 19330 18160 21790 19760 107 6150 500 14760 50 1 21451447 4537 17.55 2.04 12 0.71 1205.00 10365.00 54200 20231128 -60.98 19010 20241114 11.26 49400 -57.19 20240313 19010 11.26 20241114 54200 -60.98 20231128 19010 11.26 20241114 2.62 N 101490 500 107 억 2207357 N N 348 N 00 N
5 20241118 130723 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 21150 650 2 3.17 2997565450 140890 51.28 20900 21950 20300 26650 14350 20500 21276.36 10.29 0 -15867 22220 21360 20190 19330 18160 21790 19760 107 6150 500 14760 50 1 21451447 4537 17.55 2.04 12 0.66 1205.00 10365.00 54200 20231128 -60.98 19010 20241114 11.26 49400 -57.19 20240313 19010 11.26 20241114 54200 -60.98 20231128 19010 11.26 20241114 2.62 N 101490 500 107 억 2207357 N N 348 N 00 N
6 20241118 120725 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 21150 650 2 3.17 2742685050 128853 46.90 20900 21950 20300 26650 14350 20500 21285.86 10.29 0 -14279 22220 21360 20190 19330 18160 21790 19760 107 6150 500 14760 50 1 21451447 4537 17.55 2.04 12 0.60 1205.00 10365.00 54200 20231128 -60.98 19010 20241114 11.26 49400 -57.19 20240313 19010 11.26 20241114 54200 -60.98 20231128 19010 11.26 20241114 2.62 N 101490 500 107 억 2207357 N N 348 N 00 N
7 20241118 110724 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 21300 800 2 3.90 2575773050 120999 44.04 20900 21950 20300 26650 14350 20500 21288.07 10.29 0 -10772 22220 21360 20190 19330 18160 21790 19760 107 6150 500 14760 50 1 21451447 4569 17.68 2.05 12 0.56 1205.00 10365.00 54200 20231128 -60.70 19010 20241114 12.05 49400 -56.88 20240313 19010 12.05 20241114 54200 -60.70 20231128 19010 12.05 20241114 2.62 N 101490 500 107 억 2207357 N N 348 N 00 N
8 20241118 100717 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 21400 900 2 4.39 2134351850 100240 36.48 20900 21950 20300 26650 14350 20500 21293.04 10.29 0 -11506 22220 21360 20190 19330 18160 21790 19760 107 6150 500 14760 50 1 21451447 4591 17.76 2.06 12 0.47 1205.00 10365.00 54200 20231128 -60.52 19010 20241114 12.57 49400 -56.68 20240313 19010 12.57 20241114 54200 -60.52 20231128 19010 12.57 20241114 2.62 N 101490 500 107 억 2207357 N N 348 N 00 N
9 20241118 090716 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 20650 150 2 0.73 315608850 15292 5.57 20900 20900 20450 26650 14350 20500 20639.54 10.29 0 2396 22220 21360 20190 19330 18160 21790 19760 107 6150 500 14760 50 1 21451447 4430 17.14 1.99 12 0.07 1205.00 10365.00 54200 20231128 -61.90 19010 20241114 8.63 49400 -58.20 20240313 19010 8.63 20241114 54200 -61.90 20231128 19010 8.63 20241114 2.62 N 101490 500 107 억 2207357 N N 348 N 00 N
10 20241115 160738 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 20500 1390 2 7.27 5543986810 273854 84.29 19030 21050 19020 24800 13380 19110 20244.19 10.19 0 28075 20696 19902 19456 18662 18216 19680 18440 107 5690 500 13750 50 1 21451447 4398 17.01 1.98 12 1.28 1205.00 10365.00 54200 20231128 -62.18 19010 20241114 7.84 49400 -58.50 20240313 19010 7.84 20241114 54200 -62.18 20231128 19010 7.84 20241114 2.70 N 101490 500 107 억 2185588 N N 348 N 00 N
11 20241115 150801 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 20450 1340 2 7.01 5316056310 262722 80.86 19030 21050 19020 24800 13380 19110 20234.53 10.19 0 28179 20696 19902 19456 18662 18216 19680 18440 107 5690 500 13750 50 1 21451447 4387 16.97 1.97 12 1.22 1205.00 10365.00 54200 20231128 -62.27 19010 20241114 7.57 49400 -58.60 20240313 19010 7.57 20241114 54200 -62.27 20231128 19010 7.57 20241114 2.70 N 101490 500 107 억 2185588 N N 744 N 00 N
12 20241115 140752 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 20400 1290 2 6.75 4587854960 227035 69.88 19030 21050 19020 24800 13380 19110 20207.70 10.19 0 17219 20696 19902 19456 18662 18216 19680 18440 107 5690 500 13750 50 1 21451447 4376 16.93 1.97 12 1.06 1205.00 10365.00 54200 20231128 -62.36 19010 20241114 7.31 49400 -58.70 20240313 19010 7.31 20241114 54200 -62.36 20231128 19010 7.31 20241114 2.70 N 101490 500 107 억 2185588 N N 744 N 00 N