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
179900/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
20241118,160830,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,22250,0,3,0.00,832339450,37375,73.91,22250,22700,21750,28900,15600,22250,22269.95,5.17,0,-3196,23316,22782,21766,21232,20216,23050,21500,81,6650,500,16020,50,1,16286895,3624,-13.52,18.28,12,0.23,-1646.00,1217.00,42550,20240112,-47.71,19250,20240923,15.58,42550,-47.71,20240112,19250,15.58,20240923,42550,-47.71,20240112,19250,15.58,20240923,0.19,N,179900,500,81 억,,842805,N,N,72,N,00,N
20241118,150841,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,22150,-100,5,-0.45,718567200,32204,63.68,22250,22700,21750,28900,15600,22250,22312.98,5.17,0,-1862,23316,22782,21766,21232,20216,23050,21500,81,6650,500,16020,50,1,16286895,3608,-13.46,18.20,12,0.20,-1646.00,1217.00,42550,20240112,-47.94,19250,20240923,15.06,42550,-47.94,20240112,19250,15.06,20240923,42550,-47.94,20240112,19250,15.06,20240923,0.19,N,179900,500,81 억,,842805,N,N,0,N,00,N
20241118,140843,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,22150,-100,5,-0.45,639415200,28594,56.54,22250,22700,21750,28900,15600,22250,22361.87,5.17,0,-931,23316,22782,21766,21232,20216,23050,21500,81,6650,500,16020,50,1,16286895,3608,-13.46,18.20,12,0.18,-1646.00,1217.00,42550,20240112,-47.94,19250,20240923,15.06,42550,-47.94,20240112,19250,15.06,20240923,42550,-47.94,20240112,19250,15.06,20240923,0.19,N,179900,500,81 억,,842805,N,N,0,N,00,N
20241118,130839,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,21900,-350,5,-1.57,613144450,27401,54.19,22250,22700,21750,28900,15600,22250,22376.72,5.17,0,-585,23316,22782,21766,21232,20216,23050,21500,81,6650,500,16020,50,1,16286895,3567,-13.30,18.00,12,0.17,-1646.00,1217.00,42550,20240112,-48.53,19250,20240923,13.77,42550,-48.53,20240112,19250,13.77,20240923,42550,-48.53,20240112,19250,13.77,20240923,0.19,N,179900,500,81 억,,842805,N,N,0,N,00,N
20241118,120841,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,22200,-50,5,-0.22,559856300,24971,49.38,22250,22700,22000,28900,15600,22250,22420.26,5.17,0,-489,23316,22782,21766,21232,20216,23050,21500,81,6650,500,16020,50,1,16286895,3616,-13.49,18.24,12,0.15,-1646.00,1217.00,42550,20240112,-47.83,19250,20240923,15.32,42550,-47.83,20240112,19250,15.32,20240923,42550,-47.83,20240112,19250,15.32,20240923,0.19,N,179900,500,81 억,,842805,N,N,0,N,00,N
20241118,110842,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,22450,200,2,0.90,471634550,21021,41.57,22250,22700,22000,28900,15600,22250,22436.35,5.17,0,1883,23316,22782,21766,21232,20216,23050,21500,81,6650,500,16020,50,1,16286895,3656,-13.64,18.45,12,0.13,-1646.00,1217.00,42550,20240112,-47.24,19250,20240923,16.62,42550,-47.24,20240112,19250,16.62,20240923,42550,-47.24,20240112,19250,16.62,20240923,0.19,N,179900,500,81 억,,842805,N,N,0,N,00,N
20241118,100832,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,22700,450,2,2.02,371769950,16583,32.79,22250,22700,22000,28900,15600,22250,22418.74,5.17,0,1331,23316,22782,21766,21232,20216,23050,21500,81,6650,500,16020,50,1,16286895,3697,-13.79,18.65,12,0.10,-1646.00,1217.00,42550,20240112,-46.65,19250,20240923,17.92,42550,-46.65,20240112,19250,17.92,20240923,42550,-46.65,20240112,19250,17.92,20240923,0.19,N,179900,500,81 억,,842805,N,N,0,N,00,N
20241118,090831,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,22600,350,2,1.57,99457350,4428,8.76,22250,22600,22000,28900,15600,22250,22461.01,5.17,0,-29,23316,22782,21766,21232,20216,23050,21500,81,6650,500,16020,50,1,16286895,3681,-13.73,18.57,12,0.03,-1646.00,1217.00,42550,20240112,-46.89,19250,20240923,17.40,42550,-46.89,20240112,19250,17.40,20240923,42550,-46.89,20240112,19250,17.40,20240923,0.19,N,179900,500,81 억,,842805,N,N,0,N,00,N
20241115,160901,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,22250,600,2,2.77,1090811100,50569,93.67,21300,22300,20750,28100,15200,21650,21570.75,5.21,0,3811,22783,22216,21383,20816,19983,22500,21100,81,6450,500,15580,50,1,16286895,3624,-13.52,18.28,12,0.31,-1646.00,1217.00,42550,20240112,-47.71,19250,20240923,15.58,42550,-47.71,20240112,19250,15.58,20240923,42550,-47.71,20240112,19250,15.58,20240923,0.19,N,179900,500,81 억,,848329,N,N,0,N,00,N
20241115,150926,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,22100,450,2,2.08,1055880300,48994,90.75,21300,22300,20750,28100,15200,21650,21551.22,5.21,0,4072,22783,22216,21383,20816,19983,22500,21100,81,6450,500,15580,50,1,16286895,3599,-13.43,18.16,12,0.30,-1646.00,1217.00,42550,20240112,-48.06,19250,20240923,14.81,42550,-48.06,20240112,19250,14.81,20240923,42550,-48.06,20240112,19250,14.81,20240923,0.19,N,179900,500,81 억,,848329,N,N,0,N,00,N
20241115,140916,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,21500,-150,5,-0.69,646387250,30319,56.16,21300,21950,20750,28100,15200,21650,21319.54,5.21,0,2315,22783,22216,21383,20816,19983,22500,21100,81,6450,500,15580,50,1,16286895,3502,-13.06,17.67,12,0.19,-1646.00,1217.00,42550,20240112,-49.47,19250,20240923,11.69,42550,-49.47,20240112,19250,11.69,20240923,42550,-49.47,20240112,19250,11.69,20240923,0.19,N,179900,500,81 억,,848329,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 160830 57 100.00 KSQ150 일반전기전자 N N N N N 22250 0 3 0.00 832339450 37375 73.91 22250 22700 21750 28900 15600 22250 22269.95 5.17 0 -3196 23316 22782 21766 21232 20216 23050 21500 81 6650 500 16020 50 1 16286895 3624 -13.52 18.28 12 0.23 -1646.00 1217.00 42550 20240112 -47.71 19250 20240923 15.58 42550 -47.71 20240112 19250 15.58 20240923 42550 -47.71 20240112 19250 15.58 20240923 0.19 N 179900 500 81 억 842805 N N 72 N 00 N
3 20241118 150841 57 100.00 KSQ150 일반전기전자 N N N N N 22150 -100 5 -0.45 718567200 32204 63.68 22250 22700 21750 28900 15600 22250 22312.98 5.17 0 -1862 23316 22782 21766 21232 20216 23050 21500 81 6650 500 16020 50 1 16286895 3608 -13.46 18.20 12 0.20 -1646.00 1217.00 42550 20240112 -47.94 19250 20240923 15.06 42550 -47.94 20240112 19250 15.06 20240923 42550 -47.94 20240112 19250 15.06 20240923 0.19 N 179900 500 81 억 842805 N N 0 N 00 N
4 20241118 140843 57 100.00 KSQ150 일반전기전자 N N N N N 22150 -100 5 -0.45 639415200 28594 56.54 22250 22700 21750 28900 15600 22250 22361.87 5.17 0 -931 23316 22782 21766 21232 20216 23050 21500 81 6650 500 16020 50 1 16286895 3608 -13.46 18.20 12 0.18 -1646.00 1217.00 42550 20240112 -47.94 19250 20240923 15.06 42550 -47.94 20240112 19250 15.06 20240923 42550 -47.94 20240112 19250 15.06 20240923 0.19 N 179900 500 81 억 842805 N N 0 N 00 N
5 20241118 130839 57 100.00 KSQ150 일반전기전자 N N N N N 21900 -350 5 -1.57 613144450 27401 54.19 22250 22700 21750 28900 15600 22250 22376.72 5.17 0 -585 23316 22782 21766 21232 20216 23050 21500 81 6650 500 16020 50 1 16286895 3567 -13.30 18.00 12 0.17 -1646.00 1217.00 42550 20240112 -48.53 19250 20240923 13.77 42550 -48.53 20240112 19250 13.77 20240923 42550 -48.53 20240112 19250 13.77 20240923 0.19 N 179900 500 81 억 842805 N N 0 N 00 N
6 20241118 120841 57 100.00 KSQ150 일반전기전자 N N N N N 22200 -50 5 -0.22 559856300 24971 49.38 22250 22700 22000 28900 15600 22250 22420.26 5.17 0 -489 23316 22782 21766 21232 20216 23050 21500 81 6650 500 16020 50 1 16286895 3616 -13.49 18.24 12 0.15 -1646.00 1217.00 42550 20240112 -47.83 19250 20240923 15.32 42550 -47.83 20240112 19250 15.32 20240923 42550 -47.83 20240112 19250 15.32 20240923 0.19 N 179900 500 81 억 842805 N N 0 N 00 N
7 20241118 110842 57 100.00 KSQ150 일반전기전자 N N N N N 22450 200 2 0.90 471634550 21021 41.57 22250 22700 22000 28900 15600 22250 22436.35 5.17 0 1883 23316 22782 21766 21232 20216 23050 21500 81 6650 500 16020 50 1 16286895 3656 -13.64 18.45 12 0.13 -1646.00 1217.00 42550 20240112 -47.24 19250 20240923 16.62 42550 -47.24 20240112 19250 16.62 20240923 42550 -47.24 20240112 19250 16.62 20240923 0.19 N 179900 500 81 억 842805 N N 0 N 00 N
8 20241118 100832 57 100.00 KSQ150 일반전기전자 N N N N N 22700 450 2 2.02 371769950 16583 32.79 22250 22700 22000 28900 15600 22250 22418.74 5.17 0 1331 23316 22782 21766 21232 20216 23050 21500 81 6650 500 16020 50 1 16286895 3697 -13.79 18.65 12 0.10 -1646.00 1217.00 42550 20240112 -46.65 19250 20240923 17.92 42550 -46.65 20240112 19250 17.92 20240923 42550 -46.65 20240112 19250 17.92 20240923 0.19 N 179900 500 81 억 842805 N N 0 N 00 N
9 20241118 090831 57 100.00 KSQ150 일반전기전자 N N N N N 22600 350 2 1.57 99457350 4428 8.76 22250 22600 22000 28900 15600 22250 22461.01 5.17 0 -29 23316 22782 21766 21232 20216 23050 21500 81 6650 500 16020 50 1 16286895 3681 -13.73 18.57 12 0.03 -1646.00 1217.00 42550 20240112 -46.89 19250 20240923 17.40 42550 -46.89 20240112 19250 17.40 20240923 42550 -46.89 20240112 19250 17.40 20240923 0.19 N 179900 500 81 억 842805 N N 0 N 00 N
10 20241115 160901 57 100.00 KSQ150 일반전기전자 N N N N N 22250 600 2 2.77 1090811100 50569 93.67 21300 22300 20750 28100 15200 21650 21570.75 5.21 0 3811 22783 22216 21383 20816 19983 22500 21100 81 6450 500 15580 50 1 16286895 3624 -13.52 18.28 12 0.31 -1646.00 1217.00 42550 20240112 -47.71 19250 20240923 15.58 42550 -47.71 20240112 19250 15.58 20240923 42550 -47.71 20240112 19250 15.58 20240923 0.19 N 179900 500 81 억 848329 N N 0 N 00 N
11 20241115 150926 57 100.00 KSQ150 일반전기전자 N N N N N 22100 450 2 2.08 1055880300 48994 90.75 21300 22300 20750 28100 15200 21650 21551.22 5.21 0 4072 22783 22216 21383 20816 19983 22500 21100 81 6450 500 15580 50 1 16286895 3599 -13.43 18.16 12 0.30 -1646.00 1217.00 42550 20240112 -48.06 19250 20240923 14.81 42550 -48.06 20240112 19250 14.81 20240923 42550 -48.06 20240112 19250 14.81 20240923 0.19 N 179900 500 81 억 848329 N N 0 N 00 N
12 20241115 140916 57 100.00 KSQ150 일반전기전자 N N N N N 21500 -150 5 -0.69 646387250 30319 56.16 21300 21950 20750 28100 15200 21650 21319.54 5.21 0 2315 22783 22216 21383 20816 19983 22500 21100 81 6450 500 15580 50 1 16286895 3502 -13.06 17.67 12 0.19 -1646.00 1217.00 42550 20240112 -49.47 19250 20240923 11.69 42550 -49.47 20240112 19250 11.69 20240923 42550 -49.47 20240112 19250 11.69 20240923 0.19 N 179900 500 81 억 848329 N N 0 N 00 N