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
417200/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
20241118,161147,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12170,0,3,0.00,3929599100,319886,64.87,12190,12530,12080,15820,8520,12170,12284.60,4.74,0,1873,12790,12480,11990,11680,11190,12635,11835,338,3650,500,7540,10,1,67652659,8233,56.87,4.56,12,0.47,214.00,2668.00,51500,20231220,-76.37,11500,20241115,5.83,50300,-75.81,20240105,11500,5.83,20241115,51500,-76.37,20231220,11500,5.83,20241115,1.29,N,417200,500,338 억,,3206831,N,N,278,N,00,N
20241118,151203,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12140,-30,5,-0.25,3709495180,301803,61.20,12190,12530,12080,15820,8520,12170,12291.23,4.74,0,-1683,12790,12480,11990,11680,11190,12635,11835,338,3650,500,7540,10,1,67652659,8213,56.73,4.55,12,0.45,214.00,2668.00,51500,20231220,-76.43,11500,20241115,5.57,50300,-75.86,20240105,11500,5.57,20241115,51500,-76.43,20231220,11500,5.57,20241115,1.29,N,417200,500,338 억,,3206831,N,N,1,N,00,N
20241118,141205,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12150,-20,5,-0.16,3418910000,277934,56.36,12190,12530,12080,15820,8520,12170,12301.29,4.74,0,-1937,12790,12480,11990,11680,11190,12635,11835,338,3650,500,7540,10,1,67652659,8220,56.78,4.55,12,0.41,214.00,2668.00,51500,20231220,-76.41,11500,20241115,5.65,50300,-75.84,20240105,11500,5.65,20241115,51500,-76.41,20231220,11500,5.65,20241115,1.29,N,417200,500,338 억,,3206831,N,N,1,N,00,N
20241118,131154,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12200,30,2,0.25,3040746650,246968,50.08,12190,12530,12080,15820,8520,12170,12312.47,4.74,0,4422,12790,12480,11990,11680,11190,12635,11835,338,3650,500,7540,10,1,67652659,8254,57.01,4.57,12,0.37,214.00,2668.00,51500,20231220,-76.31,11500,20241115,6.09,50300,-75.75,20240105,11500,6.09,20241115,51500,-76.31,20231220,11500,6.09,20241115,1.29,N,417200,500,338 억,,3206831,N,N,1,N,00,N
20241118,121202,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12230,60,2,0.49,2626538330,212885,43.17,12190,12530,12170,15820,8520,12170,12338.05,4.74,0,5110,12790,12480,11990,11680,11190,12635,11835,338,3650,500,7540,10,1,67652659,8274,57.15,4.58,12,0.31,214.00,2668.00,51500,20231220,-76.25,11500,20241115,6.35,50300,-75.69,20240105,11500,6.35,20241115,51500,-76.25,20231220,11500,6.35,20241115,1.29,N,417200,500,338 억,,3206831,N,N,1,N,00,N
20241118,111201,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12310,140,2,1.15,2217218720,179535,36.41,12190,12530,12170,15820,8520,12170,12350.06,4.74,0,9701,12790,12480,11990,11680,11190,12635,11835,338,3650,500,7540,10,1,67652659,8328,57.52,4.61,12,0.27,214.00,2668.00,51500,20231220,-76.10,11500,20241115,7.04,50300,-75.53,20240105,11500,7.04,20241115,51500,-76.10,20231220,11500,7.04,20241115,1.29,N,417200,500,338 억,,3206831,N,N,1,N,00,N
20241118,101148,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12370,200,2,1.64,1682455510,136180,27.62,12190,12530,12170,15820,8520,12170,12355.02,4.74,0,17169,12790,12480,11990,11680,11190,12635,11835,338,3650,500,7540,10,1,67652659,8369,57.80,4.64,12,0.20,214.00,2668.00,51500,20231220,-75.98,11500,20241115,7.57,50300,-75.41,20240105,11500,7.57,20241115,51500,-75.98,20231220,11500,7.57,20241115,1.29,N,417200,500,338 억,,3206831,N,N,1,N,00,N
20241118,091148,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12310,140,2,1.15,730797980,59404,12.05,12190,12530,12170,15820,8520,12170,12302.79,4.74,0,-460,12790,12480,11990,11680,11190,12635,11835,338,3650,500,7540,10,1,67652659,8328,57.52,4.61,12,0.09,214.00,2668.00,51500,20231220,-76.10,11500,20241115,7.04,50300,-75.53,20240105,11500,7.04,20241115,51500,-76.10,20231220,11500,7.04,20241115,1.29,N,417200,500,338 억,,3206831,N,N,1,N,00,N
20241115,161238,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,12170,-290,5,-2.33,5805168500,489644,196.74,12160,12300,11500,16190,8730,12460,11854.09,4.76,0,64160,13180,12820,12640,12280,12100,12730,12190,338,3730,500,7720,10,1,67652659,8233,56.87,4.56,12,0.72,214.00,2668.00,51500,20231220,-76.37,11500,20241115,5.83,50300,-75.81,20240105,11500,5.83,20241115,51500,-76.37,20231220,11500,5.83,20241115,1.33,N,417200,500,338 억,,3223415,N,N,1,N,00,N
20241115,151308,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,12200,-260,5,-2.09,5642781860,476306,191.39,12160,12300,11500,16190,8730,12460,11846.85,4.76,0,64610,13180,12820,12640,12280,12100,12730,12190,338,3730,500,7720,10,1,67652659,8254,57.01,4.57,12,0.70,214.00,2668.00,51500,20231220,-76.31,11500,20241115,6.09,50300,-75.75,20240105,11500,6.09,20241115,51500,-76.31,20231220,11500,6.09,20241115,1.33,N,417200,500,338 억,,3223415,N,N,3,N,00,N
20241115,141253,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,12290,-170,5,-1.36,5205834840,440563,177.02,12160,12300,11500,16190,8730,12460,11816.19,4.76,0,70802,13180,12820,12640,12280,12100,12730,12190,338,3730,500,7720,10,1,67652659,8315,57.43,4.61,12,0.65,214.00,2668.00,51500,20231220,-76.14,11500,20241115,6.87,50300,-75.57,20240105,11500,6.87,20241115,51500,-76.14,20231220,11500,6.87,20241115,1.33,N,417200,500,338 억,,3223415,N,N,3,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 161147 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12170 0 3 0.00 3929599100 319886 64.87 12190 12530 12080 15820 8520 12170 12284.60 4.74 0 1873 12790 12480 11990 11680 11190 12635 11835 338 3650 500 7540 10 1 67652659 8233 56.87 4.56 12 0.47 214.00 2668.00 51500 20231220 -76.37 11500 20241115 5.83 50300 -75.81 20240105 11500 5.83 20241115 51500 -76.37 20231220 11500 5.83 20241115 1.29 N 417200 500 338 억 3206831 N N 278 N 00 N
3 20241118 151203 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12140 -30 5 -0.25 3709495180 301803 61.20 12190 12530 12080 15820 8520 12170 12291.23 4.74 0 -1683 12790 12480 11990 11680 11190 12635 11835 338 3650 500 7540 10 1 67652659 8213 56.73 4.55 12 0.45 214.00 2668.00 51500 20231220 -76.43 11500 20241115 5.57 50300 -75.86 20240105 11500 5.57 20241115 51500 -76.43 20231220 11500 5.57 20241115 1.29 N 417200 500 338 억 3206831 N N 1 N 00 N
4 20241118 141205 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12150 -20 5 -0.16 3418910000 277934 56.36 12190 12530 12080 15820 8520 12170 12301.29 4.74 0 -1937 12790 12480 11990 11680 11190 12635 11835 338 3650 500 7540 10 1 67652659 8220 56.78 4.55 12 0.41 214.00 2668.00 51500 20231220 -76.41 11500 20241115 5.65 50300 -75.84 20240105 11500 5.65 20241115 51500 -76.41 20231220 11500 5.65 20241115 1.29 N 417200 500 338 억 3206831 N N 1 N 00 N
5 20241118 131154 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12200 30 2 0.25 3040746650 246968 50.08 12190 12530 12080 15820 8520 12170 12312.47 4.74 0 4422 12790 12480 11990 11680 11190 12635 11835 338 3650 500 7540 10 1 67652659 8254 57.01 4.57 12 0.37 214.00 2668.00 51500 20231220 -76.31 11500 20241115 6.09 50300 -75.75 20240105 11500 6.09 20241115 51500 -76.31 20231220 11500 6.09 20241115 1.29 N 417200 500 338 억 3206831 N N 1 N 00 N
6 20241118 121202 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12230 60 2 0.49 2626538330 212885 43.17 12190 12530 12170 15820 8520 12170 12338.05 4.74 0 5110 12790 12480 11990 11680 11190 12635 11835 338 3650 500 7540 10 1 67652659 8274 57.15 4.58 12 0.31 214.00 2668.00 51500 20231220 -76.25 11500 20241115 6.35 50300 -75.69 20240105 11500 6.35 20241115 51500 -76.25 20231220 11500 6.35 20241115 1.29 N 417200 500 338 억 3206831 N N 1 N 00 N
7 20241118 111201 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12310 140 2 1.15 2217218720 179535 36.41 12190 12530 12170 15820 8520 12170 12350.06 4.74 0 9701 12790 12480 11990 11680 11190 12635 11835 338 3650 500 7540 10 1 67652659 8328 57.52 4.61 12 0.27 214.00 2668.00 51500 20231220 -76.10 11500 20241115 7.04 50300 -75.53 20240105 11500 7.04 20241115 51500 -76.10 20231220 11500 7.04 20241115 1.29 N 417200 500 338 억 3206831 N N 1 N 00 N
8 20241118 101148 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12370 200 2 1.64 1682455510 136180 27.62 12190 12530 12170 15820 8520 12170 12355.02 4.74 0 17169 12790 12480 11990 11680 11190 12635 11835 338 3650 500 7540 10 1 67652659 8369 57.80 4.64 12 0.20 214.00 2668.00 51500 20231220 -75.98 11500 20241115 7.57 50300 -75.41 20240105 11500 7.57 20241115 51500 -75.98 20231220 11500 7.57 20241115 1.29 N 417200 500 338 억 3206831 N N 1 N 00 N
9 20241118 091148 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12310 140 2 1.15 730797980 59404 12.05 12190 12530 12170 15820 8520 12170 12302.79 4.74 0 -460 12790 12480 11990 11680 11190 12635 11835 338 3650 500 7540 10 1 67652659 8328 57.52 4.61 12 0.09 214.00 2668.00 51500 20231220 -76.10 11500 20241115 7.04 50300 -75.53 20240105 11500 7.04 20241115 51500 -76.10 20231220 11500 7.04 20241115 1.29 N 417200 500 338 억 3206831 N N 1 N 00 N
10 20241115 161238 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 12170 -290 5 -2.33 5805168500 489644 196.74 12160 12300 11500 16190 8730 12460 11854.09 4.76 0 64160 13180 12820 12640 12280 12100 12730 12190 338 3730 500 7720 10 1 67652659 8233 56.87 4.56 12 0.72 214.00 2668.00 51500 20231220 -76.37 11500 20241115 5.83 50300 -75.81 20240105 11500 5.83 20241115 51500 -76.37 20231220 11500 5.83 20241115 1.33 N 417200 500 338 억 3223415 N N 1 N 00 N
11 20241115 151308 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 12200 -260 5 -2.09 5642781860 476306 191.39 12160 12300 11500 16190 8730 12460 11846.85 4.76 0 64610 13180 12820 12640 12280 12100 12730 12190 338 3730 500 7720 10 1 67652659 8254 57.01 4.57 12 0.70 214.00 2668.00 51500 20231220 -76.31 11500 20241115 6.09 50300 -75.75 20240105 11500 6.09 20241115 51500 -76.31 20231220 11500 6.09 20241115 1.33 N 417200 500 338 억 3223415 N N 3 N 00 N
12 20241115 141253 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 12290 -170 5 -1.36 5205834840 440563 177.02 12160 12300 11500 16190 8730 12460 11816.19 4.76 0 70802 13180 12820 12640 12280 12100 12730 12190 338 3730 500 7720 10 1 67652659 8315 57.43 4.61 12 0.65 214.00 2668.00 51500 20231220 -76.14 11500 20241115 6.87 50300 -75.57 20240105 11500 6.87 20241115 51500 -76.14 20231220 11500 6.87 20241115 1.33 N 417200 500 338 억 3223415 N N 3 N 00 N