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
213420/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
20241118,160901,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23000,300,2,1.32,2799497850,122034,75.89,22650,23500,22300,29500,15900,22700,22940.15,10.30,0,12101,23500,23100,22450,22050,21400,23300,22250,50,6800,200,16340,50,1,24831179,5711,15.95,1.57,12,0.49,1442.00,14626.00,48450,20231121,-52.53,21800,20241115,5.50,46200,-50.22,20240603,21800,5.50,20241115,48450,-52.53,20231121,21800,5.50,20241115,1.76,N,213420,200,49 억,,2557464,N,N,192,N,00,N
20241118,150912,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22750,50,2,0.22,2665406050,116183,72.25,22650,23500,22300,29500,15900,22700,22941.45,10.30,0,10855,23500,23100,22450,22050,21400,23300,22250,50,6800,200,16340,50,1,24831179,5649,15.78,1.56,12,0.47,1442.00,14626.00,48450,20231121,-53.04,21800,20241115,4.36,46200,-50.76,20240603,21800,4.36,20241115,48450,-53.04,20231121,21800,4.36,20241115,1.76,N,213420,200,49 억,,2557464,N,N,89,N,00,N
20241118,140914,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23250,550,2,2.42,1398844300,60467,37.60,22650,23500,22300,29500,15900,22700,23134.04,10.30,0,-9254,23500,23100,22450,22050,21400,23300,22250,50,6800,200,16340,50,1,24831179,5773,16.12,1.59,12,0.24,1442.00,14626.00,48450,20231121,-52.01,21800,20241115,6.65,46200,-49.68,20240603,21800,6.65,20241115,48450,-52.01,20231121,21800,6.65,20241115,1.76,N,213420,200,49 억,,2557464,N,N,89,N,00,N
20241118,130909,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23200,500,2,2.20,1208448150,52253,32.49,22650,23500,22300,29500,15900,22700,23126.90,10.30,0,-7383,23500,23100,22450,22050,21400,23300,22250,50,6800,200,16340,50,1,24831179,5761,16.09,1.59,12,0.21,1442.00,14626.00,48450,20231121,-52.12,21800,20241115,6.42,46200,-49.78,20240603,21800,6.42,20241115,48450,-52.12,20231121,21800,6.42,20241115,1.76,N,213420,200,49 억,,2557464,N,N,89,N,00,N
20241118,120913,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23250,550,2,2.42,1013995500,43865,27.28,22650,23500,22300,29500,15900,22700,23116.32,10.30,0,-3379,23500,23100,22450,22050,21400,23300,22250,50,6800,200,16340,50,1,24831179,5773,16.12,1.59,12,0.18,1442.00,14626.00,48450,20231121,-52.01,21800,20241115,6.65,46200,-49.68,20240603,21800,6.65,20241115,48450,-52.01,20231121,21800,6.65,20241115,1.76,N,213420,200,49 억,,2557464,N,N,89,N,00,N
20241118,110913,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23400,700,2,3.08,846116900,36668,22.80,22650,23500,22300,29500,15900,22700,23075.12,10.30,0,468,23500,23100,22450,22050,21400,23300,22250,50,6800,200,16340,50,1,24831179,5810,16.23,1.60,12,0.15,1442.00,14626.00,48450,20231121,-51.70,21800,20241115,7.34,46200,-49.35,20240603,21800,7.34,20241115,48450,-51.70,20231121,21800,7.34,20241115,1.76,N,213420,200,49 억,,2557464,N,N,89,N,00,N
20241118,100901,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23150,450,2,1.98,529016700,23078,14.35,22650,23300,22300,29500,15900,22700,22923.03,10.30,0,-533,23500,23100,22450,22050,21400,23300,22250,50,6800,200,16340,50,1,24831179,5748,16.05,1.58,12,0.09,1442.00,14626.00,48450,20231121,-52.22,21800,20241115,6.19,46200,-49.89,20240603,21800,6.19,20241115,48450,-52.22,20231121,21800,6.19,20241115,1.76,N,213420,200,49 억,,2557464,N,N,89,N,00,N
20241118,090901,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22550,-150,5,-0.66,162725500,7187,4.47,22650,22850,22300,29500,15900,22700,22641.61,10.30,0,-2701,23500,23100,22450,22050,21400,23300,22250,50,6800,200,16340,50,1,24831179,5599,15.64,1.54,12,0.03,1442.00,14626.00,48450,20231121,-53.46,21800,20241115,3.44,46200,-51.19,20240603,21800,3.44,20241115,48450,-53.46,20231121,21800,3.44,20241115,1.76,N,213420,200,49 억,,2557464,N,N,89,N,00,N
20241115,160932,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,22700,550,2,2.48,3601241100,160591,111.82,21800,22850,21800,28750,15550,22150,22424.60,10.13,0,32105,24016,23082,22566,21632,21116,22825,21375,50,6600,200,15940,50,1,24831179,5637,15.74,1.55,12,0.65,1442.00,14626.00,48450,20231121,-53.15,21800,20241115,4.13,46200,-50.87,20240603,21800,4.13,20241115,48450,-53.15,20231121,21800,4.13,20241115,1.80,N,213420,200,49 억,,2516019,N,N,89,N,00,N
20241115,151000,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,22600,450,2,2.03,3399824150,151704,105.63,21800,22850,21800,28750,15550,22150,22411.25,10.13,0,32514,24016,23082,22566,21632,21116,22825,21375,50,6600,200,15940,50,1,24831179,5612,15.67,1.55,12,0.61,1442.00,14626.00,48450,20231121,-53.35,21800,20241115,3.67,46200,-51.08,20240603,21800,3.67,20241115,48450,-53.35,20231121,21800,3.67,20241115,1.80,N,213420,200,49 억,,2516019,N,N,351,N,00,N
20241115,140950,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,22650,500,2,2.26,2882855550,128844,89.71,21800,22850,21800,28750,15550,22150,22375.12,10.13,0,25203,24016,23082,22566,21632,21116,22825,21375,50,6600,200,15940,50,1,24831179,5624,15.71,1.55,12,0.52,1442.00,14626.00,48450,20231121,-53.25,21800,20241115,3.90,46200,-50.97,20240603,21800,3.90,20241115,48450,-53.25,20231121,21800,3.90,20241115,1.80,N,213420,200,49 억,,2516019,N,N,351,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 160901 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 23000 300 2 1.32 2799497850 122034 75.89 22650 23500 22300 29500 15900 22700 22940.15 10.30 0 12101 23500 23100 22450 22050 21400 23300 22250 50 6800 200 16340 50 1 24831179 5711 15.95 1.57 12 0.49 1442.00 14626.00 48450 20231121 -52.53 21800 20241115 5.50 46200 -50.22 20240603 21800 5.50 20241115 48450 -52.53 20231121 21800 5.50 20241115 1.76 N 213420 200 49 억 2557464 N N 192 N 00 N
3 20241118 150912 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 22750 50 2 0.22 2665406050 116183 72.25 22650 23500 22300 29500 15900 22700 22941.45 10.30 0 10855 23500 23100 22450 22050 21400 23300 22250 50 6800 200 16340 50 1 24831179 5649 15.78 1.56 12 0.47 1442.00 14626.00 48450 20231121 -53.04 21800 20241115 4.36 46200 -50.76 20240603 21800 4.36 20241115 48450 -53.04 20231121 21800 4.36 20241115 1.76 N 213420 200 49 억 2557464 N N 89 N 00 N
4 20241118 140914 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 23250 550 2 2.42 1398844300 60467 37.60 22650 23500 22300 29500 15900 22700 23134.04 10.30 0 -9254 23500 23100 22450 22050 21400 23300 22250 50 6800 200 16340 50 1 24831179 5773 16.12 1.59 12 0.24 1442.00 14626.00 48450 20231121 -52.01 21800 20241115 6.65 46200 -49.68 20240603 21800 6.65 20241115 48450 -52.01 20231121 21800 6.65 20241115 1.76 N 213420 200 49 억 2557464 N N 89 N 00 N
5 20241118 130909 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 23200 500 2 2.20 1208448150 52253 32.49 22650 23500 22300 29500 15900 22700 23126.90 10.30 0 -7383 23500 23100 22450 22050 21400 23300 22250 50 6800 200 16340 50 1 24831179 5761 16.09 1.59 12 0.21 1442.00 14626.00 48450 20231121 -52.12 21800 20241115 6.42 46200 -49.78 20240603 21800 6.42 20241115 48450 -52.12 20231121 21800 6.42 20241115 1.76 N 213420 200 49 억 2557464 N N 89 N 00 N
6 20241118 120913 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 23250 550 2 2.42 1013995500 43865 27.28 22650 23500 22300 29500 15900 22700 23116.32 10.30 0 -3379 23500 23100 22450 22050 21400 23300 22250 50 6800 200 16340 50 1 24831179 5773 16.12 1.59 12 0.18 1442.00 14626.00 48450 20231121 -52.01 21800 20241115 6.65 46200 -49.68 20240603 21800 6.65 20241115 48450 -52.01 20231121 21800 6.65 20241115 1.76 N 213420 200 49 억 2557464 N N 89 N 00 N
7 20241118 110913 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 23400 700 2 3.08 846116900 36668 22.80 22650 23500 22300 29500 15900 22700 23075.12 10.30 0 468 23500 23100 22450 22050 21400 23300 22250 50 6800 200 16340 50 1 24831179 5810 16.23 1.60 12 0.15 1442.00 14626.00 48450 20231121 -51.70 21800 20241115 7.34 46200 -49.35 20240603 21800 7.34 20241115 48450 -51.70 20231121 21800 7.34 20241115 1.76 N 213420 200 49 억 2557464 N N 89 N 00 N
8 20241118 100901 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 23150 450 2 1.98 529016700 23078 14.35 22650 23300 22300 29500 15900 22700 22923.03 10.30 0 -533 23500 23100 22450 22050 21400 23300 22250 50 6800 200 16340 50 1 24831179 5748 16.05 1.58 12 0.09 1442.00 14626.00 48450 20231121 -52.22 21800 20241115 6.19 46200 -49.89 20240603 21800 6.19 20241115 48450 -52.22 20231121 21800 6.19 20241115 1.76 N 213420 200 49 억 2557464 N N 89 N 00 N
9 20241118 090901 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 22550 -150 5 -0.66 162725500 7187 4.47 22650 22850 22300 29500 15900 22700 22641.61 10.30 0 -2701 23500 23100 22450 22050 21400 23300 22250 50 6800 200 16340 50 1 24831179 5599 15.64 1.54 12 0.03 1442.00 14626.00 48450 20231121 -53.46 21800 20241115 3.44 46200 -51.19 20240603 21800 3.44 20241115 48450 -53.46 20231121 21800 3.44 20241115 1.76 N 213420 200 49 억 2557464 N N 89 N 00 N
10 20241115 160932 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 22700 550 2 2.48 3601241100 160591 111.82 21800 22850 21800 28750 15550 22150 22424.60 10.13 0 32105 24016 23082 22566 21632 21116 22825 21375 50 6600 200 15940 50 1 24831179 5637 15.74 1.55 12 0.65 1442.00 14626.00 48450 20231121 -53.15 21800 20241115 4.13 46200 -50.87 20240603 21800 4.13 20241115 48450 -53.15 20231121 21800 4.13 20241115 1.80 N 213420 200 49 억 2516019 N N 89 N 00 N
11 20241115 151000 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 22600 450 2 2.03 3399824150 151704 105.63 21800 22850 21800 28750 15550 22150 22411.25 10.13 0 32514 24016 23082 22566 21632 21116 22825 21375 50 6600 200 15940 50 1 24831179 5612 15.67 1.55 12 0.61 1442.00 14626.00 48450 20231121 -53.35 21800 20241115 3.67 46200 -51.08 20240603 21800 3.67 20241115 48450 -53.35 20231121 21800 3.67 20241115 1.80 N 213420 200 49 억 2516019 N N 351 N 00 N
12 20241115 140950 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 22650 500 2 2.26 2882855550 128844 89.71 21800 22850 21800 28750 15550 22150 22375.12 10.13 0 25203 24016 23082 22566 21632 21116 22825 21375 50 6600 200 15940 50 1 24831179 5624 15.71 1.55 12 0.52 1442.00 14626.00 48450 20231121 -53.25 21800 20241115 3.90 46200 -50.97 20240603 21800 3.90 20241115 48450 -53.25 20231121 21800 3.90 20241115 1.80 N 213420 200 49 억 2516019 N N 351 N 00 N