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
166090/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
20241118,160821,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24850,-300,5,-1.19,2298912900,91571,80.29,25150,25850,24500,32650,17650,25150,25105.43,22.39,0,-5617,26816,25982,24916,24082,23016,26400,24500,99,7500,500,18610,50,1,19777674,4915,14.36,1.22,12,0.46,1731.00,20443.00,69300,20240702,-64.14,23850,20241114,4.19,69300,-64.14,20240702,23850,4.19,20241114,69300,-64.14,20240702,23850,4.19,20241114,1.16,N,166090,500,98 억,,4428377,N,N,280,N,00,N
20241118,150832,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24650,-500,5,-1.99,2217400550,88281,77.40,25150,25850,24500,32650,17650,25150,25117.51,22.39,0,-4897,26816,25982,24916,24082,23016,26400,24500,99,7500,500,18610,50,1,19777674,4875,14.24,1.21,12,0.45,1731.00,20443.00,69300,20240702,-64.43,23850,20241114,3.35,69300,-64.43,20240702,23850,3.35,20241114,69300,-64.43,20240702,23850,3.35,20241114,1.16,N,166090,500,98 억,,4428377,N,N,165,N,00,N
20241118,140834,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24800,-350,5,-1.39,1940541150,77035,67.54,25150,25850,24550,32650,17650,25150,25190.40,22.39,0,-6957,26816,25982,24916,24082,23016,26400,24500,99,7500,500,18610,50,1,19777674,4905,14.33,1.21,12,0.39,1731.00,20443.00,69300,20240702,-64.21,23850,20241114,3.98,69300,-64.21,20240702,23850,3.98,20241114,69300,-64.21,20240702,23850,3.98,20241114,1.16,N,166090,500,98 억,,4428377,N,N,165,N,00,N
20241118,130831,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24900,-250,5,-0.99,1647944400,65201,57.17,25150,25850,24750,32650,17650,25150,25274.91,22.39,0,-6955,26816,25982,24916,24082,23016,26400,24500,99,7500,500,18610,50,1,19777674,4925,14.38,1.22,12,0.33,1731.00,20443.00,69300,20240702,-64.07,23850,20241114,4.40,69300,-64.07,20240702,23850,4.40,20241114,69300,-64.07,20240702,23850,4.40,20241114,1.16,N,166090,500,98 억,,4428377,N,N,165,N,00,N
20241118,120833,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,25100,-50,5,-0.20,1426523250,56321,49.38,25150,25850,24900,32650,17650,25150,25328.57,22.39,0,-5778,26816,25982,24916,24082,23016,26400,24500,99,7500,500,18610,50,1,19777674,4964,14.50,1.23,12,0.28,1731.00,20443.00,69300,20240702,-63.78,23850,20241114,5.24,69300,-63.78,20240702,23850,5.24,20241114,69300,-63.78,20240702,23850,5.24,20241114,1.16,N,166090,500,98 억,,4428377,N,N,165,N,00,N
20241118,110833,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,25400,250,2,0.99,1028075550,40473,35.49,25150,25850,24900,32650,17650,25150,25401.76,22.39,0,-8308,26816,25982,24916,24082,23016,26400,24500,99,7500,500,18610,50,1,19777674,5024,14.67,1.24,12,0.20,1731.00,20443.00,69300,20240702,-63.35,23850,20241114,6.50,69300,-63.35,20240702,23850,6.50,20241114,69300,-63.35,20240702,23850,6.50,20241114,1.16,N,166090,500,98 억,,4428377,N,N,165,N,00,N
20241118,100823,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,25700,550,2,2.19,609565750,23965,21.01,25150,25800,24900,32650,17650,25150,25436.13,22.39,0,-2071,26816,25982,24916,24082,23016,26400,24500,99,7500,500,18610,50,1,19777674,5083,14.85,1.26,12,0.12,1731.00,20443.00,69300,20240702,-62.91,23850,20241114,7.76,69300,-62.91,20240702,23850,7.76,20241114,69300,-62.91,20240702,23850,7.76,20241114,1.16,N,166090,500,98 억,,4428377,N,N,165,N,00,N
20241118,090823,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,25150,0,3,0.00,118723550,4739,4.16,25150,25150,24900,32650,17650,25150,25051.64,22.39,0,419,26816,25982,24916,24082,23016,26400,24500,99,7500,500,18610,50,1,19777674,4974,14.53,1.23,12,0.02,1731.00,20443.00,69300,20240702,-63.71,23850,20241114,5.45,69300,-63.71,20240702,23850,5.45,20241114,69300,-63.71,20240702,23850,5.45,20241114,1.16,N,166090,500,98 억,,4428377,N,N,165,N,00,N
20241115,160852,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,25150,800,2,3.29,2845408150,113849,61.34,24000,25750,23850,31650,17050,24350,24992.83,22.41,0,3711,26483,25416,24633,23566,22783,25025,23175,99,7300,500,18010,50,1,19777674,4974,14.53,1.23,12,0.58,1731.00,20443.00,69300,20240702,-63.71,23850,20241115,5.45,69300,-63.71,20240702,23850,5.45,20241115,69300,-63.71,20240702,23850,5.45,20241115,1.18,N,166090,500,98 억,,4433010,N,N,165,N,00,N
20241115,150917,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,25300,950,2,3.90,2745676000,109887,59.21,24000,25750,23850,31650,17050,24350,24986.38,22.41,0,3595,26483,25416,24633,23566,22783,25025,23175,99,7300,500,18010,50,1,19777674,5004,14.62,1.24,12,0.56,1731.00,20443.00,69300,20240702,-63.49,23850,20241115,6.08,69300,-63.49,20240702,23850,6.08,20241115,69300,-63.49,20240702,23850,6.08,20241115,1.18,N,166090,500,98 억,,4433010,N,N,264,N,00,N
20241115,140906,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,25350,1000,2,4.11,2448249050,98113,52.86,24000,25750,23850,31650,17050,24350,24953.38,22.41,0,92,26483,25416,24633,23566,22783,25025,23175,99,7300,500,18010,50,1,19777674,5014,14.64,1.24,12,0.50,1731.00,20443.00,69300,20240702,-63.42,23850,20241115,6.29,69300,-63.42,20240702,23850,6.29,20241115,69300,-63.42,20240702,23850,6.29,20241115,1.18,N,166090,500,98 억,,4433010,N,N,264,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 160821 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 24850 -300 5 -1.19 2298912900 91571 80.29 25150 25850 24500 32650 17650 25150 25105.43 22.39 0 -5617 26816 25982 24916 24082 23016 26400 24500 99 7500 500 18610 50 1 19777674 4915 14.36 1.22 12 0.46 1731.00 20443.00 69300 20240702 -64.14 23850 20241114 4.19 69300 -64.14 20240702 23850 4.19 20241114 69300 -64.14 20240702 23850 4.19 20241114 1.16 N 166090 500 98 억 4428377 N N 280 N 00 N
3 20241118 150832 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 24650 -500 5 -1.99 2217400550 88281 77.40 25150 25850 24500 32650 17650 25150 25117.51 22.39 0 -4897 26816 25982 24916 24082 23016 26400 24500 99 7500 500 18610 50 1 19777674 4875 14.24 1.21 12 0.45 1731.00 20443.00 69300 20240702 -64.43 23850 20241114 3.35 69300 -64.43 20240702 23850 3.35 20241114 69300 -64.43 20240702 23850 3.35 20241114 1.16 N 166090 500 98 억 4428377 N N 165 N 00 N
4 20241118 140834 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 24800 -350 5 -1.39 1940541150 77035 67.54 25150 25850 24550 32650 17650 25150 25190.40 22.39 0 -6957 26816 25982 24916 24082 23016 26400 24500 99 7500 500 18610 50 1 19777674 4905 14.33 1.21 12 0.39 1731.00 20443.00 69300 20240702 -64.21 23850 20241114 3.98 69300 -64.21 20240702 23850 3.98 20241114 69300 -64.21 20240702 23850 3.98 20241114 1.16 N 166090 500 98 억 4428377 N N 165 N 00 N
5 20241118 130831 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 24900 -250 5 -0.99 1647944400 65201 57.17 25150 25850 24750 32650 17650 25150 25274.91 22.39 0 -6955 26816 25982 24916 24082 23016 26400 24500 99 7500 500 18610 50 1 19777674 4925 14.38 1.22 12 0.33 1731.00 20443.00 69300 20240702 -64.07 23850 20241114 4.40 69300 -64.07 20240702 23850 4.40 20241114 69300 -64.07 20240702 23850 4.40 20241114 1.16 N 166090 500 98 억 4428377 N N 165 N 00 N
6 20241118 120833 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 25100 -50 5 -0.20 1426523250 56321 49.38 25150 25850 24900 32650 17650 25150 25328.57 22.39 0 -5778 26816 25982 24916 24082 23016 26400 24500 99 7500 500 18610 50 1 19777674 4964 14.50 1.23 12 0.28 1731.00 20443.00 69300 20240702 -63.78 23850 20241114 5.24 69300 -63.78 20240702 23850 5.24 20241114 69300 -63.78 20240702 23850 5.24 20241114 1.16 N 166090 500 98 억 4428377 N N 165 N 00 N
7 20241118 110833 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 25400 250 2 0.99 1028075550 40473 35.49 25150 25850 24900 32650 17650 25150 25401.76 22.39 0 -8308 26816 25982 24916 24082 23016 26400 24500 99 7500 500 18610 50 1 19777674 5024 14.67 1.24 12 0.20 1731.00 20443.00 69300 20240702 -63.35 23850 20241114 6.50 69300 -63.35 20240702 23850 6.50 20241114 69300 -63.35 20240702 23850 6.50 20241114 1.16 N 166090 500 98 억 4428377 N N 165 N 00 N
8 20241118 100823 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 25700 550 2 2.19 609565750 23965 21.01 25150 25800 24900 32650 17650 25150 25436.13 22.39 0 -2071 26816 25982 24916 24082 23016 26400 24500 99 7500 500 18610 50 1 19777674 5083 14.85 1.26 12 0.12 1731.00 20443.00 69300 20240702 -62.91 23850 20241114 7.76 69300 -62.91 20240702 23850 7.76 20241114 69300 -62.91 20240702 23850 7.76 20241114 1.16 N 166090 500 98 억 4428377 N N 165 N 00 N
9 20241118 090823 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 25150 0 3 0.00 118723550 4739 4.16 25150 25150 24900 32650 17650 25150 25051.64 22.39 0 419 26816 25982 24916 24082 23016 26400 24500 99 7500 500 18610 50 1 19777674 4974 14.53 1.23 12 0.02 1731.00 20443.00 69300 20240702 -63.71 23850 20241114 5.45 69300 -63.71 20240702 23850 5.45 20241114 69300 -63.71 20240702 23850 5.45 20241114 1.16 N 166090 500 98 억 4428377 N N 165 N 00 N
10 20241115 160852 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 25150 800 2 3.29 2845408150 113849 61.34 24000 25750 23850 31650 17050 24350 24992.83 22.41 0 3711 26483 25416 24633 23566 22783 25025 23175 99 7300 500 18010 50 1 19777674 4974 14.53 1.23 12 0.58 1731.00 20443.00 69300 20240702 -63.71 23850 20241115 5.45 69300 -63.71 20240702 23850 5.45 20241115 69300 -63.71 20240702 23850 5.45 20241115 1.18 N 166090 500 98 억 4433010 N N 165 N 00 N
11 20241115 150917 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 25300 950 2 3.90 2745676000 109887 59.21 24000 25750 23850 31650 17050 24350 24986.38 22.41 0 3595 26483 25416 24633 23566 22783 25025 23175 99 7300 500 18010 50 1 19777674 5004 14.62 1.24 12 0.56 1731.00 20443.00 69300 20240702 -63.49 23850 20241115 6.08 69300 -63.49 20240702 23850 6.08 20241115 69300 -63.49 20240702 23850 6.08 20241115 1.18 N 166090 500 98 억 4433010 N N 264 N 00 N
12 20241115 140906 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 25350 1000 2 4.11 2448249050 98113 52.86 24000 25750 23850 31650 17050 24350 24953.38 22.41 0 92 26483 25416 24633 23566 22783 25025 23175 99 7300 500 18010 50 1 19777674 5014 14.64 1.24 12 0.50 1731.00 20443.00 69300 20240702 -63.42 23850 20241115 6.29 69300 -63.42 20240702 23850 6.29 20241115 69300 -63.42 20240702 23850 6.29 20241115 1.18 N 166090 500 98 억 4433010 N N 264 N 00 N