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
036810/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
20241121,160431,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,17180,950,2,5.85,5591620440,326768,252.72,16310,17820,16130,21050,11370,16230,17111.91,4.22,0,69906,16863,16546,16373,16056,15883,16460,15970,109,4820,500,12010,10,1,21756789,3738,-27.58,1.52,12,1.50,-623.00,11322.00,41850,20240611,-58.95,16130,20241121,6.51,41850,-58.95,20240611,16130,6.51,20241121,41850,-58.95,20240611,16130,6.51,20241121,3.76,N,036810,500,108 억,,918919,N,N,105,N,00,N
20241121,150440,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,17340,1110,2,6.84,5325904590,311341,240.79,16310,17820,16130,21050,11370,16230,17106.39,4.22,0,66614,16863,16546,16373,16056,15883,16460,15970,109,4820,500,12010,10,1,21756789,3773,-27.83,1.53,12,1.43,-623.00,11322.00,41850,20240611,-58.57,16130,20241121,7.50,41850,-58.57,20240611,16130,7.50,20241121,41850,-58.57,20240611,16130,7.50,20241121,3.76,N,036810,500,108 억,,918919,N,N,909,N,00,N
20241121,140439,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,17400,1170,2,7.21,4546559000,266376,206.01,16310,17820,16130,21050,11370,16230,17068.26,4.22,0,62892,16863,16546,16373,16056,15883,16460,15970,109,4820,500,12010,10,1,21756789,3786,-27.93,1.54,12,1.22,-623.00,11322.00,41850,20240611,-58.42,16130,20241121,7.87,41850,-58.42,20240611,16130,7.87,20241121,41850,-58.42,20240611,16130,7.87,20241121,3.76,N,036810,500,108 억,,918919,N,N,909,N,00,N
20241121,130435,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,17500,1270,2,7.83,3024214920,179530,138.85,16310,17550,16130,21050,11370,16230,16845.25,4.22,0,45967,16863,16546,16373,16056,15883,16460,15970,109,4820,500,12010,10,1,21756789,3807,-28.09,1.55,12,0.83,-623.00,11322.00,41850,20240611,-58.18,16130,20241121,8.49,41850,-58.18,20240611,16130,8.49,20241121,41850,-58.18,20240611,16130,8.49,20241121,3.76,N,036810,500,108 억,,918919,N,N,909,N,00,N
20241121,120435,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,16880,650,2,4.00,2172044600,129962,100.51,16310,17020,16130,21050,11370,16230,16713.00,4.22,0,36609,16863,16546,16373,16056,15883,16460,15970,109,4820,500,12010,10,1,21756789,3673,-27.09,1.49,12,0.60,-623.00,11322.00,41850,20240611,-59.67,16130,20241121,4.65,41850,-59.67,20240611,16130,4.65,20241121,41850,-59.67,20240611,16130,4.65,20241121,3.76,N,036810,500,108 억,,918919,N,N,909,N,00,N
20241121,110434,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,16900,670,2,4.13,1911273560,114525,88.57,16310,17020,16130,21050,11370,16230,16688.78,4.22,0,36182,16863,16546,16373,16056,15883,16460,15970,109,4820,500,12010,10,1,21756789,3677,-27.13,1.49,12,0.53,-623.00,11322.00,41850,20240611,-59.62,16130,20241121,4.77,41850,-59.62,20240611,16130,4.77,20241121,41850,-59.62,20240611,16130,4.77,20241121,3.76,N,036810,500,108 억,,918919,N,N,909,N,00,N
20241121,100439,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,16820,590,2,3.64,1008543320,61060,47.22,16310,16890,16130,21050,11370,16230,16517.34,4.22,0,22807,16863,16546,16373,16056,15883,16460,15970,109,4820,500,12010,10,1,21756789,3659,-27.00,1.49,12,0.28,-623.00,11322.00,41850,20240611,-59.81,16130,20241121,4.28,41850,-59.81,20240611,16130,4.28,20241121,41850,-59.81,20240611,16130,4.28,20241121,3.76,N,036810,500,108 억,,918919,N,N,909,N,00,N
20241121,090436,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16290,60,2,0.37,48649360,2986,2.31,16310,16350,16200,21050,11370,16230,16292.91,4.22,0,-169,16863,16546,16373,16056,15883,16460,15970,109,4820,500,12010,10,1,21756789,3544,-26.15,1.44,12,0.01,-623.00,11322.00,41850,20240611,-61.08,16130,20241115,0.99,41850,-61.08,20240611,16130,0.99,20241115,41850,-61.08,20240611,16130,0.99,20241115,3.76,N,036810,500,108 억,,918919,N,N,909,N,00,N
20241120,160432,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16230,-280,5,-1.70,2117728780,128980,106.36,16570,16690,16200,21450,11560,16510,16419.08,4.22,0,480,17223,16866,16603,16246,15983,16735,16115,109,4940,500,12210,10,1,21756789,3531,-26.05,1.43,12,0.59,-623.00,11322.00,41850,20240611,-61.22,16130,20241115,0.62,41850,-61.22,20240611,16130,0.62,20241115,41850,-61.22,20240611,16130,0.62,20241115,3.73,N,036810,500,108 억,,917523,N,N,909,N,00,N
20241120,150441,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16260,-250,5,-1.51,1961292710,119371,98.44,16570,16690,16260,21450,11560,16510,16430.23,4.22,0,2486,17223,16866,16603,16246,15983,16735,16115,109,4940,500,12210,10,1,21756789,3538,-26.10,1.44,12,0.55,-623.00,11322.00,41850,20240611,-61.15,16130,20241115,0.81,41850,-61.15,20240611,16130,0.81,20241115,41850,-61.15,20240611,16130,0.81,20241115,3.73,N,036810,500,108 억,,917523,N,N,743,N,00,N
20241120,140440,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16380,-130,5,-0.79,1660244010,100927,83.23,16570,16690,16320,21450,11560,16510,16449.95,4.22,0,4329,17223,16866,16603,16246,15983,16735,16115,109,4940,500,12210,10,1,21756789,3564,-26.29,1.45,12,0.46,-623.00,11322.00,41850,20240611,-60.86,16130,20241115,1.55,41850,-60.86,20240611,16130,1.55,20241115,41850,-60.86,20240611,16130,1.55,20241115,3.73,N,036810,500,108 억,,917523,N,N,743,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 160431 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 17180 950 2 5.85 5591620440 326768 252.72 16310 17820 16130 21050 11370 16230 17111.91 4.22 0 69906 16863 16546 16373 16056 15883 16460 15970 109 4820 500 12010 10 1 21756789 3738 -27.58 1.52 12 1.50 -623.00 11322.00 41850 20240611 -58.95 16130 20241121 6.51 41850 -58.95 20240611 16130 6.51 20241121 41850 -58.95 20240611 16130 6.51 20241121 3.76 N 036810 500 108 억 918919 N N 105 N 00 N
3 20241121 150440 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 17340 1110 2 6.84 5325904590 311341 240.79 16310 17820 16130 21050 11370 16230 17106.39 4.22 0 66614 16863 16546 16373 16056 15883 16460 15970 109 4820 500 12010 10 1 21756789 3773 -27.83 1.53 12 1.43 -623.00 11322.00 41850 20240611 -58.57 16130 20241121 7.50 41850 -58.57 20240611 16130 7.50 20241121 41850 -58.57 20240611 16130 7.50 20241121 3.76 N 036810 500 108 억 918919 N N 909 N 00 N
4 20241121 140439 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 17400 1170 2 7.21 4546559000 266376 206.01 16310 17820 16130 21050 11370 16230 17068.26 4.22 0 62892 16863 16546 16373 16056 15883 16460 15970 109 4820 500 12010 10 1 21756789 3786 -27.93 1.54 12 1.22 -623.00 11322.00 41850 20240611 -58.42 16130 20241121 7.87 41850 -58.42 20240611 16130 7.87 20241121 41850 -58.42 20240611 16130 7.87 20241121 3.76 N 036810 500 108 억 918919 N N 909 N 00 N
5 20241121 130435 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 17500 1270 2 7.83 3024214920 179530 138.85 16310 17550 16130 21050 11370 16230 16845.25 4.22 0 45967 16863 16546 16373 16056 15883 16460 15970 109 4820 500 12010 10 1 21756789 3807 -28.09 1.55 12 0.83 -623.00 11322.00 41850 20240611 -58.18 16130 20241121 8.49 41850 -58.18 20240611 16130 8.49 20241121 41850 -58.18 20240611 16130 8.49 20241121 3.76 N 036810 500 108 억 918919 N N 909 N 00 N
6 20241121 120435 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 16880 650 2 4.00 2172044600 129962 100.51 16310 17020 16130 21050 11370 16230 16713.00 4.22 0 36609 16863 16546 16373 16056 15883 16460 15970 109 4820 500 12010 10 1 21756789 3673 -27.09 1.49 12 0.60 -623.00 11322.00 41850 20240611 -59.67 16130 20241121 4.65 41850 -59.67 20240611 16130 4.65 20241121 41850 -59.67 20240611 16130 4.65 20241121 3.76 N 036810 500 108 억 918919 N N 909 N 00 N
7 20241121 110434 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 16900 670 2 4.13 1911273560 114525 88.57 16310 17020 16130 21050 11370 16230 16688.78 4.22 0 36182 16863 16546 16373 16056 15883 16460 15970 109 4820 500 12010 10 1 21756789 3677 -27.13 1.49 12 0.53 -623.00 11322.00 41850 20240611 -59.62 16130 20241121 4.77 41850 -59.62 20240611 16130 4.77 20241121 41850 -59.62 20240611 16130 4.77 20241121 3.76 N 036810 500 108 억 918919 N N 909 N 00 N
8 20241121 100439 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 16820 590 2 3.64 1008543320 61060 47.22 16310 16890 16130 21050 11370 16230 16517.34 4.22 0 22807 16863 16546 16373 16056 15883 16460 15970 109 4820 500 12010 10 1 21756789 3659 -27.00 1.49 12 0.28 -623.00 11322.00 41850 20240611 -59.81 16130 20241121 4.28 41850 -59.81 20240611 16130 4.28 20241121 41850 -59.81 20240611 16130 4.28 20241121 3.76 N 036810 500 108 억 918919 N N 909 N 00 N
9 20241121 090436 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 16290 60 2 0.37 48649360 2986 2.31 16310 16350 16200 21050 11370 16230 16292.91 4.22 0 -169 16863 16546 16373 16056 15883 16460 15970 109 4820 500 12010 10 1 21756789 3544 -26.15 1.44 12 0.01 -623.00 11322.00 41850 20240611 -61.08 16130 20241115 0.99 41850 -61.08 20240611 16130 0.99 20241115 41850 -61.08 20240611 16130 0.99 20241115 3.76 N 036810 500 108 억 918919 N N 909 N 00 N
10 20241120 160432 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 16230 -280 5 -1.70 2117728780 128980 106.36 16570 16690 16200 21450 11560 16510 16419.08 4.22 0 480 17223 16866 16603 16246 15983 16735 16115 109 4940 500 12210 10 1 21756789 3531 -26.05 1.43 12 0.59 -623.00 11322.00 41850 20240611 -61.22 16130 20241115 0.62 41850 -61.22 20240611 16130 0.62 20241115 41850 -61.22 20240611 16130 0.62 20241115 3.73 N 036810 500 108 억 917523 N N 909 N 00 N
11 20241120 150441 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 16260 -250 5 -1.51 1961292710 119371 98.44 16570 16690 16260 21450 11560 16510 16430.23 4.22 0 2486 17223 16866 16603 16246 15983 16735 16115 109 4940 500 12210 10 1 21756789 3538 -26.10 1.44 12 0.55 -623.00 11322.00 41850 20240611 -61.15 16130 20241115 0.81 41850 -61.15 20240611 16130 0.81 20241115 41850 -61.15 20240611 16130 0.81 20241115 3.73 N 036810 500 108 억 917523 N N 743 N 00 N
12 20241120 140440 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 16380 -130 5 -0.79 1660244010 100927 83.23 16570 16690 16320 21450 11560 16510 16449.95 4.22 0 4329 17223 16866 16603 16246 15983 16735 16115 109 4940 500 12210 10 1 21756789 3564 -26.29 1.45 12 0.46 -623.00 11322.00 41850 20240611 -60.86 16130 20241115 1.55 41850 -60.86 20240611 16130 1.55 20241115 41850 -60.86 20240611 16130 1.55 20241115 3.73 N 036810 500 108 억 917523 N N 743 N 00 N