ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033640/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
20241121,160415,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,6350,70,2,1.11,479467330,75473,93.84,6380,6450,6190,8160,4400,6280,6352.84,6.86,0,22367,6660,6470,6340,6150,6020,6405,6085,116,1880,500,4520,10,1,23059202,1464,-1.49,0.93,12,0.33,-4270.00,6811.00,22600,20240103,-71.90,6190,20241121,2.58,22600,-71.90,20240103,6190,2.58,20241121,22600,-71.90,20240103,6190,2.58,20241121,0.33,N,033640,500,116 억,,1582359,N,N,50,N,00,N
20241121,150422,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,6360,80,2,1.27,456415990,71850,89.33,6380,6450,6190,8160,4400,6280,6352.35,6.86,0,21184,6660,6470,6340,6150,6020,6405,6085,116,1880,500,4520,10,1,23059202,1467,-1.49,0.93,12,0.31,-4270.00,6811.00,22600,20240103,-71.86,6190,20241121,2.75,22600,-71.86,20240103,6190,2.75,20241121,22600,-71.86,20240103,6190,2.75,20241121,0.33,N,033640,500,116 억,,1582359,N,N,458,N,00,N
20241121,140422,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,6400,120,2,1.91,388926570,61287,76.20,6380,6450,6190,8160,4400,6280,6345.99,6.86,0,18777,6660,6470,6340,6150,6020,6405,6085,116,1880,500,4520,10,1,23059202,1476,-1.50,0.94,12,0.27,-4270.00,6811.00,22600,20240103,-71.68,6190,20241121,3.39,22600,-71.68,20240103,6190,3.39,20241121,22600,-71.68,20240103,6190,3.39,20241121,0.33,N,033640,500,116 억,,1582359,N,N,458,N,00,N
20241121,130418,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,6340,60,2,0.96,270901460,42836,53.26,6380,6450,6190,8160,4400,6280,6324.15,6.86,0,12162,6660,6470,6340,6150,6020,6405,6085,116,1880,500,4520,10,1,23059202,1462,-1.48,0.93,12,0.19,-4270.00,6811.00,22600,20240103,-71.95,6190,20241121,2.42,22600,-71.95,20240103,6190,2.42,20241121,22600,-71.95,20240103,6190,2.42,20241121,0.33,N,033640,500,116 억,,1582359,N,N,458,N,00,N
20241121,120418,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,6300,20,2,0.32,242353920,38327,47.65,6380,6450,6190,8160,4400,6280,6323.32,6.86,0,12782,6660,6470,6340,6150,6020,6405,6085,116,1880,500,4520,10,1,23059202,1453,-1.48,0.92,12,0.17,-4270.00,6811.00,22600,20240103,-72.12,6190,20241121,1.78,22600,-72.12,20240103,6190,1.78,20241121,22600,-72.12,20240103,6190,1.78,20241121,0.33,N,033640,500,116 억,,1582359,N,N,458,N,00,N
20241121,110417,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,6270,-10,5,-0.16,221318010,34986,43.50,6380,6450,6190,8160,4400,6280,6325.90,6.86,0,10511,6660,6470,6340,6150,6020,6405,6085,116,1880,500,4520,10,1,23059202,1446,-1.47,0.92,12,0.15,-4270.00,6811.00,22600,20240103,-72.26,6190,20241121,1.29,22600,-72.26,20240103,6190,1.29,20241121,22600,-72.26,20240103,6190,1.29,20241121,0.33,N,033640,500,116 억,,1582359,N,N,458,N,00,N
20241121,100421,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,6360,80,2,1.27,179018440,28279,35.16,6380,6450,6190,8160,4400,6280,6330.44,6.86,0,9046,6660,6470,6340,6150,6020,6405,6085,116,1880,500,4520,10,1,23059202,1467,-1.49,0.93,12,0.12,-4270.00,6811.00,22600,20240103,-71.86,6190,20241121,2.75,22600,-71.86,20240103,6190,2.75,20241121,22600,-71.86,20240103,6190,2.75,20241121,0.33,N,033640,500,116 억,,1582359,N,N,458,N,00,N
20241121,090419,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6290,10,2,0.16,9210800,1451,1.80,6380,6380,6280,8160,4400,6280,6347.90,6.86,0,45,6660,6470,6340,6150,6020,6405,6085,116,1880,500,4520,10,1,23059202,1450,-1.47,0.92,12,0.01,-4270.00,6811.00,22600,20240103,-72.17,6210,20241120,1.29,22600,-72.17,20240103,6210,1.29,20241120,22600,-72.17,20240103,6210,1.29,20241120,0.33,N,033640,500,116 억,,1582359,N,N,458,N,00,N
20241120,160416,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,6280,-240,5,-3.68,504407250,80119,75.15,6460,6530,6210,8470,4570,6520,6295.65,7.04,0,-7319,6820,6670,6500,6350,6180,6585,6265,116,1950,500,4690,10,1,23059202,1448,-1.47,0.92,12,0.35,-4270.00,6811.00,22600,20240103,-72.21,6210,20241120,1.13,22600,-72.21,20240103,6210,1.13,20241120,22600,-72.21,20240103,6210,1.13,20241120,0.33,N,033640,500,116 억,,1623992,N,N,458,N,00,N
20241120,150423,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,6290,-230,5,-3.53,478723370,76034,71.32,6460,6530,6210,8470,4570,6520,6296.09,7.04,0,-6438,6820,6670,6500,6350,6180,6585,6265,116,1950,500,4690,10,1,23059202,1450,-1.47,0.92,12,0.33,-4270.00,6811.00,22600,20240103,-72.17,6210,20241120,1.29,22600,-72.17,20240103,6210,1.29,20241120,22600,-72.17,20240103,6210,1.29,20241120,0.33,N,033640,500,116 억,,1623992,N,N,72,N,00,N
20241120,140423,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,6280,-240,5,-3.68,421865310,66998,62.84,6460,6530,6210,8470,4570,6520,6296.59,7.04,0,-4902,6820,6670,6500,6350,6180,6585,6265,116,1950,500,4690,10,1,23059202,1448,-1.47,0.92,12,0.29,-4270.00,6811.00,22600,20240103,-72.21,6210,20241120,1.13,22600,-72.21,20240103,6210,1.13,20241120,22600,-72.21,20240103,6210,1.13,20241120,0.33,N,033640,500,116 억,,1623992,N,N,72,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 20241121 160415 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 6350 70 2 1.11 479467330 75473 93.84 6380 6450 6190 8160 4400 6280 6352.84 6.86 0 22367 6660 6470 6340 6150 6020 6405 6085 116 1880 500 4520 10 1 23059202 1464 -1.49 0.93 12 0.33 -4270.00 6811.00 22600 20240103 -71.90 6190 20241121 2.58 22600 -71.90 20240103 6190 2.58 20241121 22600 -71.90 20240103 6190 2.58 20241121 0.33 N 033640 500 116 억 1582359 N N 50 N 00 N
3 20241121 150422 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 6360 80 2 1.27 456415990 71850 89.33 6380 6450 6190 8160 4400 6280 6352.35 6.86 0 21184 6660 6470 6340 6150 6020 6405 6085 116 1880 500 4520 10 1 23059202 1467 -1.49 0.93 12 0.31 -4270.00 6811.00 22600 20240103 -71.86 6190 20241121 2.75 22600 -71.86 20240103 6190 2.75 20241121 22600 -71.86 20240103 6190 2.75 20241121 0.33 N 033640 500 116 억 1582359 N N 458 N 00 N
4 20241121 140422 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 6400 120 2 1.91 388926570 61287 76.20 6380 6450 6190 8160 4400 6280 6345.99 6.86 0 18777 6660 6470 6340 6150 6020 6405 6085 116 1880 500 4520 10 1 23059202 1476 -1.50 0.94 12 0.27 -4270.00 6811.00 22600 20240103 -71.68 6190 20241121 3.39 22600 -71.68 20240103 6190 3.39 20241121 22600 -71.68 20240103 6190 3.39 20241121 0.33 N 033640 500 116 억 1582359 N N 458 N 00 N
5 20241121 130418 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 6340 60 2 0.96 270901460 42836 53.26 6380 6450 6190 8160 4400 6280 6324.15 6.86 0 12162 6660 6470 6340 6150 6020 6405 6085 116 1880 500 4520 10 1 23059202 1462 -1.48 0.93 12 0.19 -4270.00 6811.00 22600 20240103 -71.95 6190 20241121 2.42 22600 -71.95 20240103 6190 2.42 20241121 22600 -71.95 20240103 6190 2.42 20241121 0.33 N 033640 500 116 억 1582359 N N 458 N 00 N
6 20241121 120418 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 6300 20 2 0.32 242353920 38327 47.65 6380 6450 6190 8160 4400 6280 6323.32 6.86 0 12782 6660 6470 6340 6150 6020 6405 6085 116 1880 500 4520 10 1 23059202 1453 -1.48 0.92 12 0.17 -4270.00 6811.00 22600 20240103 -72.12 6190 20241121 1.78 22600 -72.12 20240103 6190 1.78 20241121 22600 -72.12 20240103 6190 1.78 20241121 0.33 N 033640 500 116 억 1582359 N N 458 N 00 N
7 20241121 110417 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 6270 -10 5 -0.16 221318010 34986 43.50 6380 6450 6190 8160 4400 6280 6325.90 6.86 0 10511 6660 6470 6340 6150 6020 6405 6085 116 1880 500 4520 10 1 23059202 1446 -1.47 0.92 12 0.15 -4270.00 6811.00 22600 20240103 -72.26 6190 20241121 1.29 22600 -72.26 20240103 6190 1.29 20241121 22600 -72.26 20240103 6190 1.29 20241121 0.33 N 033640 500 116 억 1582359 N N 458 N 00 N
8 20241121 100421 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 6360 80 2 1.27 179018440 28279 35.16 6380 6450 6190 8160 4400 6280 6330.44 6.86 0 9046 6660 6470 6340 6150 6020 6405 6085 116 1880 500 4520 10 1 23059202 1467 -1.49 0.93 12 0.12 -4270.00 6811.00 22600 20240103 -71.86 6190 20241121 2.75 22600 -71.86 20240103 6190 2.75 20241121 22600 -71.86 20240103 6190 2.75 20241121 0.33 N 033640 500 116 억 1582359 N N 458 N 00 N
9 20241121 090419 57 100.00 KSQ150 일반전기전자 N N N N N 6290 10 2 0.16 9210800 1451 1.80 6380 6380 6280 8160 4400 6280 6347.90 6.86 0 45 6660 6470 6340 6150 6020 6405 6085 116 1880 500 4520 10 1 23059202 1450 -1.47 0.92 12 0.01 -4270.00 6811.00 22600 20240103 -72.17 6210 20241120 1.29 22600 -72.17 20240103 6210 1.29 20241120 22600 -72.17 20240103 6210 1.29 20241120 0.33 N 033640 500 116 억 1582359 N N 458 N 00 N
10 20241120 160416 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 6280 -240 5 -3.68 504407250 80119 75.15 6460 6530 6210 8470 4570 6520 6295.65 7.04 0 -7319 6820 6670 6500 6350 6180 6585 6265 116 1950 500 4690 10 1 23059202 1448 -1.47 0.92 12 0.35 -4270.00 6811.00 22600 20240103 -72.21 6210 20241120 1.13 22600 -72.21 20240103 6210 1.13 20241120 22600 -72.21 20240103 6210 1.13 20241120 0.33 N 033640 500 116 억 1623992 N N 458 N 00 N
11 20241120 150423 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 6290 -230 5 -3.53 478723370 76034 71.32 6460 6530 6210 8470 4570 6520 6296.09 7.04 0 -6438 6820 6670 6500 6350 6180 6585 6265 116 1950 500 4690 10 1 23059202 1450 -1.47 0.92 12 0.33 -4270.00 6811.00 22600 20240103 -72.17 6210 20241120 1.29 22600 -72.17 20240103 6210 1.29 20241120 22600 -72.17 20240103 6210 1.29 20241120 0.33 N 033640 500 116 억 1623992 N N 72 N 00 N
12 20241120 140423 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 6280 -240 5 -3.68 421865310 66998 62.84 6460 6530 6210 8470 4570 6520 6296.59 7.04 0 -4902 6820 6670 6500 6350 6180 6585 6265 116 1950 500 4690 10 1 23059202 1448 -1.47 0.92 12 0.29 -4270.00 6811.00 22600 20240103 -72.21 6210 20241120 1.13 22600 -72.21 20240103 6210 1.13 20241120 22600 -72.21 20240103 6210 1.13 20241120 0.33 N 033640 500 116 억 1623992 N N 72 N 00 N