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
058470/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
20241121,160542,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,153500,200,2,0.13,8283292000,54197,142.37,154000,155000,150800,199200,107400,153300,152836.60,36.33,0,4433,157366,155332,152866,150832,148366,156350,151850,76,45900,500,116500,100,1,15242370,23397,21.09,4.18,12,0.36,7277.00,36702.00,309000,20240507,-50.32,143000,20231114,7.34,309000,-50.32,20240507,143300,7.12,20241114,309000,-50.32,20240507,143300,7.12,20241114,0.95,N,058470,500,76 억,,5536941,N,N,701,N,00,N
20241121,150552,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,153700,400,2,0.26,7460826000,48835,128.28,154000,155000,150800,199200,107400,153300,152776.21,36.33,0,6205,157366,155332,152866,150832,148366,156350,151850,76,45900,500,116500,100,1,15242370,23428,21.12,4.19,12,0.32,7277.00,36702.00,309000,20240507,-50.26,143000,20231114,7.48,309000,-50.26,20240507,143300,7.26,20241114,309000,-50.26,20240507,143300,7.26,20241114,0.95,N,058470,500,76 억,,5536941,N,N,1088,N,00,N
20241121,140553,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,152600,-700,5,-0.46,6200992900,40641,106.76,154000,155000,150800,199200,107400,153300,152579.73,36.33,0,5041,157366,155332,152866,150832,148366,156350,151850,76,45900,500,116500,100,1,15242370,23260,20.97,4.16,12,0.27,7277.00,36702.00,309000,20240507,-50.61,143000,20231114,6.71,309000,-50.61,20240507,143300,6.49,20241114,309000,-50.61,20240507,143300,6.49,20241114,0.95,N,058470,500,76 억,,5536941,N,N,1088,N,00,N
20241121,130547,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,152900,-400,5,-0.26,4855962400,31882,83.75,154000,155000,150800,199200,107400,153300,152310.47,36.33,0,5713,157366,155332,152866,150832,148366,156350,151850,76,45900,500,116500,100,1,15242370,23306,21.01,4.17,12,0.21,7277.00,36702.00,309000,20240507,-50.52,143000,20231114,6.92,309000,-50.52,20240507,143300,6.70,20241114,309000,-50.52,20240507,143300,6.70,20241114,0.95,N,058470,500,76 억,,5536941,N,N,1088,N,00,N
20241121,120547,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,151700,-1600,5,-1.04,3950940100,25921,68.09,154000,155000,150800,199200,107400,153300,152422.36,36.33,0,3433,157366,155332,152866,150832,148366,156350,151850,76,45900,500,116500,100,1,15242370,23123,20.85,4.13,12,0.17,7277.00,36702.00,309000,20240507,-50.91,143000,20231114,6.08,309000,-50.91,20240507,143300,5.86,20241114,309000,-50.91,20240507,143300,5.86,20241114,0.95,N,058470,500,76 억,,5536941,N,N,1088,N,00,N
20241121,110547,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,151500,-1800,5,-1.17,3448305700,22609,59.39,154000,155000,150800,199200,107400,153300,152519.16,36.33,0,2781,157366,155332,152866,150832,148366,156350,151850,76,45900,500,116500,100,1,15242370,23092,20.82,4.13,12,0.15,7277.00,36702.00,309000,20240507,-50.97,143000,20231114,5.94,309000,-50.97,20240507,143300,5.72,20241114,309000,-50.97,20240507,143300,5.72,20241114,0.95,N,058470,500,76 억,,5536941,N,N,1088,N,00,N
20241121,100551,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,152100,-1200,5,-0.78,2416212800,15798,41.50,154000,155000,151000,199200,107400,153300,152944.22,36.33,0,2365,157366,155332,152866,150832,148366,156350,151850,76,45900,500,116500,100,1,15242370,23184,20.90,4.14,12,0.10,7277.00,36702.00,309000,20240507,-50.78,143000,20231114,6.36,309000,-50.78,20240507,143300,6.14,20241114,309000,-50.78,20240507,143300,6.14,20241114,0.95,N,058470,500,76 억,,5536941,N,N,1088,N,00,N
20241121,090551,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,152000,-1300,5,-0.85,150274800,984,2.58,154000,154000,151300,199200,107400,153300,152718.29,36.33,0,-280,157366,155332,152866,150832,148366,156350,151850,76,45900,500,116500,100,1,15242370,23168,20.89,4.14,12,0.01,7277.00,36702.00,309000,20240507,-50.81,143000,20231114,6.29,309000,-50.81,20240507,143300,6.07,20241114,309000,-50.81,20240507,143300,6.07,20241114,0.95,N,058470,500,76 억,,5536941,N,N,1088,N,00,N
20241120,160544,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,153300,1000,2,0.66,5796032700,37875,42.30,152400,154900,150400,197900,106700,152300,153030.42,36.31,0,-1092,158166,155232,150966,148032,143766,156700,149500,76,45600,500,115740,100,1,15242370,23367,21.07,4.18,12,0.25,7277.00,36702.00,309000,20240507,-50.39,140300,20231113,9.27,309000,-50.39,20240507,143300,6.98,20241114,309000,-50.39,20240507,143300,6.98,20241114,0.94,N,058470,500,76 억,,5534133,N,N,1088,N,00,N
20241120,150554,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,153300,1000,2,0.66,4752071900,31061,34.69,152400,154900,150400,197900,106700,152300,152991.59,36.31,0,-1718,158166,155232,150966,148032,143766,156700,149500,76,45600,500,115740,100,1,15242370,23367,21.07,4.18,12,0.20,7277.00,36702.00,309000,20240507,-50.39,140300,20231113,9.27,309000,-50.39,20240507,143300,6.98,20241114,309000,-50.39,20240507,143300,6.98,20241114,0.94,N,058470,500,76 억,,5534133,N,N,3126,N,00,N
20241120,140554,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,153500,1200,2,0.79,4185511000,27362,30.56,152400,154900,150400,197900,106700,152300,152968.02,36.31,0,-1091,158166,155232,150966,148032,143766,156700,149500,76,45600,500,115740,100,1,15242370,23397,21.09,4.18,12,0.18,7277.00,36702.00,309000,20240507,-50.32,140300,20231113,9.41,309000,-50.32,20240507,143300,7.12,20241114,309000,-50.32,20240507,143300,7.12,20241114,0.94,N,058470,500,76 억,,5534133,N,N,3126,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 160542 55 30.00 KSQ150 일반전기전자 N N N Y 40 N 153500 200 2 0.13 8283292000 54197 142.37 154000 155000 150800 199200 107400 153300 152836.60 36.33 0 4433 157366 155332 152866 150832 148366 156350 151850 76 45900 500 116500 100 1 15242370 23397 21.09 4.18 12 0.36 7277.00 36702.00 309000 20240507 -50.32 143000 20231114 7.34 309000 -50.32 20240507 143300 7.12 20241114 309000 -50.32 20240507 143300 7.12 20241114 0.95 N 058470 500 76 억 5536941 N N 701 N 00 N
3 20241121 150552 55 30.00 KSQ150 일반전기전자 N N N Y 40 N 153700 400 2 0.26 7460826000 48835 128.28 154000 155000 150800 199200 107400 153300 152776.21 36.33 0 6205 157366 155332 152866 150832 148366 156350 151850 76 45900 500 116500 100 1 15242370 23428 21.12 4.19 12 0.32 7277.00 36702.00 309000 20240507 -50.26 143000 20231114 7.48 309000 -50.26 20240507 143300 7.26 20241114 309000 -50.26 20240507 143300 7.26 20241114 0.95 N 058470 500 76 억 5536941 N N 1088 N 00 N
4 20241121 140553 55 30.00 KSQ150 일반전기전자 N N N Y 40 N 152600 -700 5 -0.46 6200992900 40641 106.76 154000 155000 150800 199200 107400 153300 152579.73 36.33 0 5041 157366 155332 152866 150832 148366 156350 151850 76 45900 500 116500 100 1 15242370 23260 20.97 4.16 12 0.27 7277.00 36702.00 309000 20240507 -50.61 143000 20231114 6.71 309000 -50.61 20240507 143300 6.49 20241114 309000 -50.61 20240507 143300 6.49 20241114 0.95 N 058470 500 76 억 5536941 N N 1088 N 00 N
5 20241121 130547 55 30.00 KSQ150 일반전기전자 N N N Y 40 N 152900 -400 5 -0.26 4855962400 31882 83.75 154000 155000 150800 199200 107400 153300 152310.47 36.33 0 5713 157366 155332 152866 150832 148366 156350 151850 76 45900 500 116500 100 1 15242370 23306 21.01 4.17 12 0.21 7277.00 36702.00 309000 20240507 -50.52 143000 20231114 6.92 309000 -50.52 20240507 143300 6.70 20241114 309000 -50.52 20240507 143300 6.70 20241114 0.95 N 058470 500 76 억 5536941 N N 1088 N 00 N
6 20241121 120547 55 30.00 KSQ150 일반전기전자 N N N Y 40 N 151700 -1600 5 -1.04 3950940100 25921 68.09 154000 155000 150800 199200 107400 153300 152422.36 36.33 0 3433 157366 155332 152866 150832 148366 156350 151850 76 45900 500 116500 100 1 15242370 23123 20.85 4.13 12 0.17 7277.00 36702.00 309000 20240507 -50.91 143000 20231114 6.08 309000 -50.91 20240507 143300 5.86 20241114 309000 -50.91 20240507 143300 5.86 20241114 0.95 N 058470 500 76 억 5536941 N N 1088 N 00 N
7 20241121 110547 55 30.00 KSQ150 일반전기전자 N N N Y 40 N 151500 -1800 5 -1.17 3448305700 22609 59.39 154000 155000 150800 199200 107400 153300 152519.16 36.33 0 2781 157366 155332 152866 150832 148366 156350 151850 76 45900 500 116500 100 1 15242370 23092 20.82 4.13 12 0.15 7277.00 36702.00 309000 20240507 -50.97 143000 20231114 5.94 309000 -50.97 20240507 143300 5.72 20241114 309000 -50.97 20240507 143300 5.72 20241114 0.95 N 058470 500 76 억 5536941 N N 1088 N 00 N
8 20241121 100551 55 30.00 KSQ150 일반전기전자 N N N Y 40 N 152100 -1200 5 -0.78 2416212800 15798 41.50 154000 155000 151000 199200 107400 153300 152944.22 36.33 0 2365 157366 155332 152866 150832 148366 156350 151850 76 45900 500 116500 100 1 15242370 23184 20.90 4.14 12 0.10 7277.00 36702.00 309000 20240507 -50.78 143000 20231114 6.36 309000 -50.78 20240507 143300 6.14 20241114 309000 -50.78 20240507 143300 6.14 20241114 0.95 N 058470 500 76 억 5536941 N N 1088 N 00 N
9 20241121 090551 55 30.00 KSQ150 일반전기전자 N N N Y 40 N 152000 -1300 5 -0.85 150274800 984 2.58 154000 154000 151300 199200 107400 153300 152718.29 36.33 0 -280 157366 155332 152866 150832 148366 156350 151850 76 45900 500 116500 100 1 15242370 23168 20.89 4.14 12 0.01 7277.00 36702.00 309000 20240507 -50.81 143000 20231114 6.29 309000 -50.81 20240507 143300 6.07 20241114 309000 -50.81 20240507 143300 6.07 20241114 0.95 N 058470 500 76 억 5536941 N N 1088 N 00 N
10 20241120 160544 55 30.00 KSQ150 일반전기전자 N N N Y 40 N 153300 1000 2 0.66 5796032700 37875 42.30 152400 154900 150400 197900 106700 152300 153030.42 36.31 0 -1092 158166 155232 150966 148032 143766 156700 149500 76 45600 500 115740 100 1 15242370 23367 21.07 4.18 12 0.25 7277.00 36702.00 309000 20240507 -50.39 140300 20231113 9.27 309000 -50.39 20240507 143300 6.98 20241114 309000 -50.39 20240507 143300 6.98 20241114 0.94 N 058470 500 76 억 5534133 N N 1088 N 00 N
11 20241120 150554 55 30.00 KSQ150 일반전기전자 N N N Y 40 N 153300 1000 2 0.66 4752071900 31061 34.69 152400 154900 150400 197900 106700 152300 152991.59 36.31 0 -1718 158166 155232 150966 148032 143766 156700 149500 76 45600 500 115740 100 1 15242370 23367 21.07 4.18 12 0.20 7277.00 36702.00 309000 20240507 -50.39 140300 20231113 9.27 309000 -50.39 20240507 143300 6.98 20241114 309000 -50.39 20240507 143300 6.98 20241114 0.94 N 058470 500 76 억 5534133 N N 3126 N 00 N
12 20241120 140554 55 30.00 KSQ150 일반전기전자 N N N Y 40 N 153500 1200 2 0.79 4185511000 27362 30.56 152400 154900 150400 197900 106700 152300 152968.02 36.31 0 -1091 158166 155232 150966 148032 143766 156700 149500 76 45600 500 115740 100 1 15242370 23397 21.09 4.18 12 0.18 7277.00 36702.00 309000 20240507 -50.32 140300 20231113 9.41 309000 -50.32 20240507 143300 7.12 20241114 309000 -50.32 20240507 143300 7.12 20241114 0.94 N 058470 500 76 억 5534133 N N 3126 N 00 N