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
036540/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
20241121,160428,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3200,35,2,1.11,1081035340,338375,138.98,3180,3225,3150,4110,2220,3165,3194.78,5.67,0,56153,3245,3205,3180,3140,3115,3192,3127,825,945,500,2270,5,1,164460303,5263,-41.56,1.17,12,0.21,-77.00,2742.00,8150,20240124,-60.74,2990,20241115,7.02,8150,-60.74,20240124,2990,7.02,20241115,8150,-60.74,20240124,2990,7.02,20241115,2.35,N,036540,500,824 억,,9331383,N,N,840,N,00,N
20241121,150437,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3195,30,2,0.95,1010073470,316155,129.85,3180,3225,3150,4110,2220,3165,3194.87,5.67,0,54136,3245,3205,3180,3140,3115,3192,3127,825,945,500,2270,5,1,164460303,5255,-41.49,1.17,12,0.19,-77.00,2742.00,8150,20240124,-60.80,2990,20241115,6.86,8150,-60.80,20240124,2990,6.86,20241115,8150,-60.80,20240124,2990,6.86,20241115,2.35,N,036540,500,824 억,,9331383,N,N,5159,N,00,N
20241121,140436,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3205,40,2,1.26,910468430,285095,117.09,3180,3225,3150,4110,2220,3165,3193.56,5.67,0,45766,3245,3205,3180,3140,3115,3192,3127,825,945,500,2270,5,1,164460303,5271,-41.62,1.17,12,0.17,-77.00,2742.00,8150,20240124,-60.67,2990,20241115,7.19,8150,-60.67,20240124,2990,7.19,20241115,8150,-60.67,20240124,2990,7.19,20241115,2.35,N,036540,500,824 억,,9331383,N,N,5159,N,00,N
20241121,130432,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3205,40,2,1.26,714973935,224210,92.09,3180,3210,3150,4110,2220,3165,3188.86,5.67,0,32154,3245,3205,3180,3140,3115,3192,3127,825,945,500,2270,5,1,164460303,5271,-41.62,1.17,12,0.14,-77.00,2742.00,8150,20240124,-60.67,2990,20241115,7.19,8150,-60.67,20240124,2990,7.19,20241115,8150,-60.67,20240124,2990,7.19,20241115,2.35,N,036540,500,824 억,,9331383,N,N,5159,N,00,N
20241121,120431,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3190,25,2,0.79,544696910,170814,70.16,3180,3210,3150,4110,2220,3165,3188.83,5.67,0,15058,3245,3205,3180,3140,3115,3192,3127,825,945,500,2270,5,1,164460303,5246,-41.43,1.16,12,0.10,-77.00,2742.00,8150,20240124,-60.86,2990,20241115,6.69,8150,-60.86,20240124,2990,6.69,20241115,8150,-60.86,20240124,2990,6.69,20241115,2.35,N,036540,500,824 억,,9331383,N,N,5159,N,00,N
20241121,110431,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3180,15,2,0.47,422805495,132630,54.47,3180,3210,3150,4110,2220,3165,3187.86,5.67,0,14855,3245,3205,3180,3140,3115,3192,3127,825,945,500,2270,5,1,164460303,5230,-41.30,1.16,12,0.08,-77.00,2742.00,8150,20240124,-60.98,2990,20241115,6.35,8150,-60.98,20240124,2990,6.35,20241115,8150,-60.98,20240124,2990,6.35,20241115,2.35,N,036540,500,824 억,,9331383,N,N,5159,N,00,N
20241121,100435,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3200,35,2,1.11,274612545,86206,35.41,3180,3210,3150,4110,2220,3165,3185.54,5.67,0,13605,3245,3205,3180,3140,3115,3192,3127,825,945,500,2270,5,1,164460303,5263,-41.56,1.17,12,0.05,-77.00,2742.00,8150,20240124,-60.74,2990,20241115,7.02,8150,-60.74,20240124,2990,7.02,20241115,8150,-60.74,20240124,2990,7.02,20241115,2.35,N,036540,500,824 억,,9331383,N,N,5159,N,00,N
20241121,090433,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3165,0,3,0.00,20411910,6462,2.65,3180,3180,3150,4110,2220,3165,3158.76,5.67,0,3881,3245,3205,3180,3140,3115,3192,3127,825,945,500,2270,5,1,164460303,5205,-41.10,1.15,12,0.00,-77.00,2742.00,8150,20240124,-61.17,2990,20241115,5.85,8150,-61.17,20240124,2990,5.85,20241115,8150,-61.17,20240124,2990,5.85,20241115,2.35,N,036540,500,824 억,,9331383,N,N,5159,N,00,N
20241120,160429,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3165,-25,5,-0.78,764661125,240253,96.33,3205,3220,3155,4145,2235,3190,3182.74,5.66,0,14080,3246,3217,3181,3152,3116,3232,3167,825,955,500,2290,5,1,164460303,5205,-41.10,1.15,12,0.15,-77.00,2742.00,8150,20240124,-61.17,2990,20241115,5.85,8150,-61.17,20240124,2990,5.85,20241115,8150,-61.17,20240124,2990,5.85,20241115,2.34,N,036540,500,824 억,,9313345,N,N,5159,N,00,N
20241120,150437,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3175,-15,5,-0.47,708818170,222643,89.27,3205,3220,3155,4145,2235,3190,3183.65,5.66,0,14633,3246,3217,3181,3152,3116,3232,3167,825,955,500,2290,5,1,164460303,5222,-41.23,1.16,12,0.14,-77.00,2742.00,8150,20240124,-61.04,2990,20241115,6.19,8150,-61.04,20240124,2990,6.19,20241115,8150,-61.04,20240124,2990,6.19,20241115,2.34,N,036540,500,824 억,,9313345,N,N,6053,N,00,N
20241120,140437,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3185,-5,5,-0.16,638122435,200370,80.34,3205,3220,3155,4145,2235,3190,3184.72,5.66,0,20275,3246,3217,3181,3152,3116,3232,3167,825,955,500,2290,5,1,164460303,5238,-41.36,1.16,12,0.12,-77.00,2742.00,8150,20240124,-60.92,2990,20241115,6.52,8150,-60.92,20240124,2990,6.52,20241115,8150,-60.92,20240124,2990,6.52,20241115,2.34,N,036540,500,824 억,,9313345,N,N,6053,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 160428 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 3200 35 2 1.11 1081035340 338375 138.98 3180 3225 3150 4110 2220 3165 3194.78 5.67 0 56153 3245 3205 3180 3140 3115 3192 3127 825 945 500 2270 5 1 164460303 5263 -41.56 1.17 12 0.21 -77.00 2742.00 8150 20240124 -60.74 2990 20241115 7.02 8150 -60.74 20240124 2990 7.02 20241115 8150 -60.74 20240124 2990 7.02 20241115 2.35 N 036540 500 824 억 9331383 N N 840 N 00 N
3 20241121 150437 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 3195 30 2 0.95 1010073470 316155 129.85 3180 3225 3150 4110 2220 3165 3194.87 5.67 0 54136 3245 3205 3180 3140 3115 3192 3127 825 945 500 2270 5 1 164460303 5255 -41.49 1.17 12 0.19 -77.00 2742.00 8150 20240124 -60.80 2990 20241115 6.86 8150 -60.80 20240124 2990 6.86 20241115 8150 -60.80 20240124 2990 6.86 20241115 2.35 N 036540 500 824 억 9331383 N N 5159 N 00 N
4 20241121 140436 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 3205 40 2 1.26 910468430 285095 117.09 3180 3225 3150 4110 2220 3165 3193.56 5.67 0 45766 3245 3205 3180 3140 3115 3192 3127 825 945 500 2270 5 1 164460303 5271 -41.62 1.17 12 0.17 -77.00 2742.00 8150 20240124 -60.67 2990 20241115 7.19 8150 -60.67 20240124 2990 7.19 20241115 8150 -60.67 20240124 2990 7.19 20241115 2.35 N 036540 500 824 억 9331383 N N 5159 N 00 N
5 20241121 130432 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 3205 40 2 1.26 714973935 224210 92.09 3180 3210 3150 4110 2220 3165 3188.86 5.67 0 32154 3245 3205 3180 3140 3115 3192 3127 825 945 500 2270 5 1 164460303 5271 -41.62 1.17 12 0.14 -77.00 2742.00 8150 20240124 -60.67 2990 20241115 7.19 8150 -60.67 20240124 2990 7.19 20241115 8150 -60.67 20240124 2990 7.19 20241115 2.35 N 036540 500 824 억 9331383 N N 5159 N 00 N
6 20241121 120431 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 3190 25 2 0.79 544696910 170814 70.16 3180 3210 3150 4110 2220 3165 3188.83 5.67 0 15058 3245 3205 3180 3140 3115 3192 3127 825 945 500 2270 5 1 164460303 5246 -41.43 1.16 12 0.10 -77.00 2742.00 8150 20240124 -60.86 2990 20241115 6.69 8150 -60.86 20240124 2990 6.69 20241115 8150 -60.86 20240124 2990 6.69 20241115 2.35 N 036540 500 824 억 9331383 N N 5159 N 00 N
7 20241121 110431 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 3180 15 2 0.47 422805495 132630 54.47 3180 3210 3150 4110 2220 3165 3187.86 5.67 0 14855 3245 3205 3180 3140 3115 3192 3127 825 945 500 2270 5 1 164460303 5230 -41.30 1.16 12 0.08 -77.00 2742.00 8150 20240124 -60.98 2990 20241115 6.35 8150 -60.98 20240124 2990 6.35 20241115 8150 -60.98 20240124 2990 6.35 20241115 2.35 N 036540 500 824 억 9331383 N N 5159 N 00 N
8 20241121 100435 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 3200 35 2 1.11 274612545 86206 35.41 3180 3210 3150 4110 2220 3165 3185.54 5.67 0 13605 3245 3205 3180 3140 3115 3192 3127 825 945 500 2270 5 1 164460303 5263 -41.56 1.17 12 0.05 -77.00 2742.00 8150 20240124 -60.74 2990 20241115 7.02 8150 -60.74 20240124 2990 7.02 20241115 8150 -60.74 20240124 2990 7.02 20241115 2.35 N 036540 500 824 억 9331383 N N 5159 N 00 N
9 20241121 090433 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 3165 0 3 0.00 20411910 6462 2.65 3180 3180 3150 4110 2220 3165 3158.76 5.67 0 3881 3245 3205 3180 3140 3115 3192 3127 825 945 500 2270 5 1 164460303 5205 -41.10 1.15 12 0.00 -77.00 2742.00 8150 20240124 -61.17 2990 20241115 5.85 8150 -61.17 20240124 2990 5.85 20241115 8150 -61.17 20240124 2990 5.85 20241115 2.35 N 036540 500 824 억 9331383 N N 5159 N 00 N
10 20241120 160429 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 3165 -25 5 -0.78 764661125 240253 96.33 3205 3220 3155 4145 2235 3190 3182.74 5.66 0 14080 3246 3217 3181 3152 3116 3232 3167 825 955 500 2290 5 1 164460303 5205 -41.10 1.15 12 0.15 -77.00 2742.00 8150 20240124 -61.17 2990 20241115 5.85 8150 -61.17 20240124 2990 5.85 20241115 8150 -61.17 20240124 2990 5.85 20241115 2.34 N 036540 500 824 억 9313345 N N 5159 N 00 N
11 20241120 150437 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 3175 -15 5 -0.47 708818170 222643 89.27 3205 3220 3155 4145 2235 3190 3183.65 5.66 0 14633 3246 3217 3181 3152 3116 3232 3167 825 955 500 2290 5 1 164460303 5222 -41.23 1.16 12 0.14 -77.00 2742.00 8150 20240124 -61.04 2990 20241115 6.19 8150 -61.04 20240124 2990 6.19 20241115 8150 -61.04 20240124 2990 6.19 20241115 2.34 N 036540 500 824 억 9313345 N N 6053 N 00 N
12 20241120 140437 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 3185 -5 5 -0.16 638122435 200370 80.34 3205 3220 3155 4145 2235 3190 3184.72 5.66 0 20275 3246 3217 3181 3152 3116 3232 3167 825 955 500 2290 5 1 164460303 5238 -41.36 1.16 12 0.12 -77.00 2742.00 8150 20240124 -60.92 2990 20241115 6.52 8150 -60.92 20240124 2990 6.52 20241115 8150 -60.92 20240124 2990 6.52 20241115 2.34 N 036540 500 824 억 9313345 N N 6053 N 00 N