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
067310/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
20241121,160609,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9750,-20,5,-0.20,2700028750,275570,126.23,9780,9940,9690,12700,6840,9770,9798.05,13.14,0,42662,10136,9952,9796,9612,9456,9875,9535,329,2930,500,7030,10,1,65744896,6410,-39.96,1.49,12,0.42,-244.00,6532.00,29492,20240404,-66.94,9120,20241115,6.91,29492,-66.94,20240404,9120,6.91,20241115,34500,-71.74,20240404,9120,6.91,20241115,3.95,N,067310,500,328 억,,8638136,N,N,1311,N,00,N
20241121,150622,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9780,10,2,0.10,2475891190,252516,115.67,9780,9940,9690,12700,6840,9770,9804.92,13.14,0,37838,10136,9952,9796,9612,9456,9875,9535,329,2930,500,7030,10,1,65744896,6430,-40.08,1.50,12,0.38,-244.00,6532.00,29492,20240404,-66.84,9120,20241115,7.24,29492,-66.84,20240404,9120,7.24,20241115,34500,-71.65,20240404,9120,7.24,20241115,3.95,N,067310,500,328 억,,8638136,N,N,4730,N,00,N
20241121,140622,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9780,10,2,0.10,2105630300,214743,98.37,9780,9940,9690,12700,6840,9770,9805.38,13.14,0,27884,10136,9952,9796,9612,9456,9875,9535,329,2930,500,7030,10,1,65744896,6430,-40.08,1.50,12,0.33,-244.00,6532.00,29492,20240404,-66.84,9120,20241115,7.24,29492,-66.84,20240404,9120,7.24,20241115,34500,-71.65,20240404,9120,7.24,20241115,3.95,N,067310,500,328 억,,8638136,N,N,4730,N,00,N
20241121,130614,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9840,70,2,0.72,1530801670,156379,71.63,9780,9880,9690,12700,6840,9770,9789.07,13.14,0,13395,10136,9952,9796,9612,9456,9875,9535,329,2930,500,7030,10,1,65744896,6469,-40.33,1.51,12,0.24,-244.00,6532.00,29492,20240404,-66.64,9120,20241115,7.89,29492,-66.64,20240404,9120,7.89,20241115,34500,-71.48,20240404,9120,7.89,20241115,3.95,N,067310,500,328 억,,8638136,N,N,4730,N,00,N
20241121,120616,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9780,10,2,0.10,1084722800,110750,50.73,9780,9880,9690,12700,6840,9770,9794.38,13.14,0,1836,10136,9952,9796,9612,9456,9875,9535,329,2930,500,7030,10,1,65744896,6430,-40.08,1.50,12,0.17,-244.00,6532.00,29492,20240404,-66.84,9120,20241115,7.24,29492,-66.84,20240404,9120,7.24,20241115,34500,-71.65,20240404,9120,7.24,20241115,3.95,N,067310,500,328 억,,8638136,N,N,4730,N,00,N
20241121,110616,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9750,-20,5,-0.20,931882790,95106,43.56,9780,9880,9690,12700,6840,9770,9798.42,13.14,0,4293,10136,9952,9796,9612,9456,9875,9535,329,2930,500,7030,10,1,65744896,6410,-39.96,1.49,12,0.14,-244.00,6532.00,29492,20240404,-66.94,9120,20241115,6.91,29492,-66.94,20240404,9120,6.91,20241115,34500,-71.74,20240404,9120,6.91,20241115,3.95,N,067310,500,328 억,,8638136,N,N,4730,N,00,N
20241121,100619,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9820,50,2,0.51,715825070,72988,33.43,9780,9880,9690,12700,6840,9770,9807.54,13.14,0,12331,10136,9952,9796,9612,9456,9875,9535,329,2930,500,7030,10,1,65744896,6456,-40.25,1.50,12,0.11,-244.00,6532.00,29492,20240404,-66.70,9120,20241115,7.68,29492,-66.70,20240404,9120,7.68,20241115,34500,-71.54,20240404,9120,7.68,20241115,3.95,N,067310,500,328 억,,8638136,N,N,4730,N,00,N
20241121,090618,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9780,10,2,0.10,75957990,7784,3.57,9780,9800,9710,12700,6840,9770,9757.91,13.14,0,933,10136,9952,9796,9612,9456,9875,9535,329,2930,500,7030,10,1,65744896,6430,-40.08,1.50,12,0.01,-244.00,6532.00,29492,20240404,-66.84,9120,20241115,7.24,29492,-66.84,20240404,9120,7.24,20241115,34500,-71.65,20240404,9120,7.24,20241115,3.95,N,067310,500,328 억,,8638136,N,N,4730,N,00,N
20241120,160612,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9770,-40,5,-0.41,2091810580,214184,68.17,9910,9980,9640,12750,6870,9810,9766.42,13.17,0,-20784,10043,9926,9763,9646,9483,9985,9705,329,2940,500,7060,10,1,65744896,6423,-40.04,1.50,12,0.33,-244.00,6532.00,29492,20240404,-66.87,9120,20241115,7.13,29492,-66.87,20240404,9120,7.13,20241115,34500,-71.68,20240404,9120,7.13,20241115,4.00,N,067310,500,328 억,,8656568,N,N,4730,N,00,N
20241120,150621,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9740,-70,5,-0.71,1907927710,195359,62.18,9910,9980,9640,12750,6870,9810,9766.26,13.17,0,-17755,10043,9926,9763,9646,9483,9985,9705,329,2940,500,7060,10,1,65744896,6404,-39.92,1.49,12,0.30,-244.00,6532.00,29492,20240404,-66.97,9120,20241115,6.80,29492,-66.97,20240404,9120,6.80,20241115,34500,-71.77,20240404,9120,6.80,20241115,4.00,N,067310,500,328 억,,8656568,N,N,4504,N,00,N
20241120,140621,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9760,-50,5,-0.51,1736273490,177745,56.57,9910,9980,9640,12750,6870,9810,9768.34,13.17,0,-19906,10043,9926,9763,9646,9483,9985,9705,329,2940,500,7060,10,1,65744896,6417,-40.00,1.49,12,0.27,-244.00,6532.00,29492,20240404,-66.91,9120,20241115,7.02,29492,-66.91,20240404,9120,7.02,20241115,34500,-71.71,20240404,9120,7.02,20241115,4.00,N,067310,500,328 억,,8656568,N,N,4504,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 160609 55 50.00 KSQ150 일반전기전자 N N N Y 50 N 9750 -20 5 -0.20 2700028750 275570 126.23 9780 9940 9690 12700 6840 9770 9798.05 13.14 0 42662 10136 9952 9796 9612 9456 9875 9535 329 2930 500 7030 10 1 65744896 6410 -39.96 1.49 12 0.42 -244.00 6532.00 29492 20240404 -66.94 9120 20241115 6.91 29492 -66.94 20240404 9120 6.91 20241115 34500 -71.74 20240404 9120 6.91 20241115 3.95 N 067310 500 328 억 8638136 N N 1311 N 00 N
3 20241121 150622 55 50.00 KSQ150 일반전기전자 N N N Y 50 N 9780 10 2 0.10 2475891190 252516 115.67 9780 9940 9690 12700 6840 9770 9804.92 13.14 0 37838 10136 9952 9796 9612 9456 9875 9535 329 2930 500 7030 10 1 65744896 6430 -40.08 1.50 12 0.38 -244.00 6532.00 29492 20240404 -66.84 9120 20241115 7.24 29492 -66.84 20240404 9120 7.24 20241115 34500 -71.65 20240404 9120 7.24 20241115 3.95 N 067310 500 328 억 8638136 N N 4730 N 00 N
4 20241121 140622 55 50.00 KSQ150 일반전기전자 N N N Y 50 N 9780 10 2 0.10 2105630300 214743 98.37 9780 9940 9690 12700 6840 9770 9805.38 13.14 0 27884 10136 9952 9796 9612 9456 9875 9535 329 2930 500 7030 10 1 65744896 6430 -40.08 1.50 12 0.33 -244.00 6532.00 29492 20240404 -66.84 9120 20241115 7.24 29492 -66.84 20240404 9120 7.24 20241115 34500 -71.65 20240404 9120 7.24 20241115 3.95 N 067310 500 328 억 8638136 N N 4730 N 00 N
5 20241121 130614 55 50.00 KSQ150 일반전기전자 N N N Y 50 N 9840 70 2 0.72 1530801670 156379 71.63 9780 9880 9690 12700 6840 9770 9789.07 13.14 0 13395 10136 9952 9796 9612 9456 9875 9535 329 2930 500 7030 10 1 65744896 6469 -40.33 1.51 12 0.24 -244.00 6532.00 29492 20240404 -66.64 9120 20241115 7.89 29492 -66.64 20240404 9120 7.89 20241115 34500 -71.48 20240404 9120 7.89 20241115 3.95 N 067310 500 328 억 8638136 N N 4730 N 00 N
6 20241121 120616 55 50.00 KSQ150 일반전기전자 N N N Y 50 N 9780 10 2 0.10 1084722800 110750 50.73 9780 9880 9690 12700 6840 9770 9794.38 13.14 0 1836 10136 9952 9796 9612 9456 9875 9535 329 2930 500 7030 10 1 65744896 6430 -40.08 1.50 12 0.17 -244.00 6532.00 29492 20240404 -66.84 9120 20241115 7.24 29492 -66.84 20240404 9120 7.24 20241115 34500 -71.65 20240404 9120 7.24 20241115 3.95 N 067310 500 328 억 8638136 N N 4730 N 00 N
7 20241121 110616 55 50.00 KSQ150 일반전기전자 N N N Y 50 N 9750 -20 5 -0.20 931882790 95106 43.56 9780 9880 9690 12700 6840 9770 9798.42 13.14 0 4293 10136 9952 9796 9612 9456 9875 9535 329 2930 500 7030 10 1 65744896 6410 -39.96 1.49 12 0.14 -244.00 6532.00 29492 20240404 -66.94 9120 20241115 6.91 29492 -66.94 20240404 9120 6.91 20241115 34500 -71.74 20240404 9120 6.91 20241115 3.95 N 067310 500 328 억 8638136 N N 4730 N 00 N
8 20241121 100619 55 50.00 KSQ150 일반전기전자 N N N Y 50 N 9820 50 2 0.51 715825070 72988 33.43 9780 9880 9690 12700 6840 9770 9807.54 13.14 0 12331 10136 9952 9796 9612 9456 9875 9535 329 2930 500 7030 10 1 65744896 6456 -40.25 1.50 12 0.11 -244.00 6532.00 29492 20240404 -66.70 9120 20241115 7.68 29492 -66.70 20240404 9120 7.68 20241115 34500 -71.54 20240404 9120 7.68 20241115 3.95 N 067310 500 328 억 8638136 N N 4730 N 00 N
9 20241121 090618 55 50.00 KSQ150 일반전기전자 N N N Y 50 N 9780 10 2 0.10 75957990 7784 3.57 9780 9800 9710 12700 6840 9770 9757.91 13.14 0 933 10136 9952 9796 9612 9456 9875 9535 329 2930 500 7030 10 1 65744896 6430 -40.08 1.50 12 0.01 -244.00 6532.00 29492 20240404 -66.84 9120 20241115 7.24 29492 -66.84 20240404 9120 7.24 20241115 34500 -71.65 20240404 9120 7.24 20241115 3.95 N 067310 500 328 억 8638136 N N 4730 N 00 N
10 20241120 160612 55 50.00 KSQ150 일반전기전자 N N N Y 50 N 9770 -40 5 -0.41 2091810580 214184 68.17 9910 9980 9640 12750 6870 9810 9766.42 13.17 0 -20784 10043 9926 9763 9646 9483 9985 9705 329 2940 500 7060 10 1 65744896 6423 -40.04 1.50 12 0.33 -244.00 6532.00 29492 20240404 -66.87 9120 20241115 7.13 29492 -66.87 20240404 9120 7.13 20241115 34500 -71.68 20240404 9120 7.13 20241115 4.00 N 067310 500 328 억 8656568 N N 4730 N 00 N
11 20241120 150621 55 50.00 KSQ150 일반전기전자 N N N Y 50 N 9740 -70 5 -0.71 1907927710 195359 62.18 9910 9980 9640 12750 6870 9810 9766.26 13.17 0 -17755 10043 9926 9763 9646 9483 9985 9705 329 2940 500 7060 10 1 65744896 6404 -39.92 1.49 12 0.30 -244.00 6532.00 29492 20240404 -66.97 9120 20241115 6.80 29492 -66.97 20240404 9120 6.80 20241115 34500 -71.77 20240404 9120 6.80 20241115 4.00 N 067310 500 328 억 8656568 N N 4504 N 00 N
12 20241120 140621 55 50.00 KSQ150 일반전기전자 N N N Y 50 N 9760 -50 5 -0.51 1736273490 177745 56.57 9910 9980 9640 12750 6870 9810 9768.34 13.17 0 -19906 10043 9926 9763 9646 9483 9985 9705 329 2940 500 7060 10 1 65744896 6417 -40.00 1.49 12 0.27 -244.00 6532.00 29492 20240404 -66.91 9120 20241115 7.02 29492 -66.91 20240404 9120 7.02 20241115 34500 -71.71 20240404 9120 7.02 20241115 4.00 N 067310 500 328 억 8656568 N N 4504 N 00 N