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
068240/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
20241121,160613,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11150,-200,5,-1.76,2425788050,215705,90.35,11400,11410,11140,14750,7950,11350,11246.02,7.23,0,6255,11670,11510,11310,11150,10950,11590,11230,193,3400,500,8170,10,1,38163437,4255,103.24,1.85,12,0.57,108.00,6031.00,15978,20240123,-30.22,9560,20240805,16.63,15978,-30.22,20240123,9560,16.63,20240805,16360,-31.85,20240123,9560,16.63,20240805,0.36,N,068240,500,192 억,,2759984,N,N,42,N,00,N
20241121,150626,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11170,-180,5,-1.59,2295273320,204007,85.45,11400,11410,11140,14750,7950,11350,11250.95,7.23,0,6559,11670,11510,11310,11150,10950,11590,11230,193,3400,500,8170,10,1,38163437,4263,103.43,1.85,12,0.53,108.00,6031.00,15978,20240123,-30.09,9560,20240805,16.84,15978,-30.09,20240123,9560,16.84,20240805,16360,-31.72,20240123,9560,16.84,20240805,0.36,N,068240,500,192 억,,2759984,N,N,536,N,00,N
20241121,140626,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11170,-180,5,-1.59,2034423840,180702,75.69,11400,11410,11140,14750,7950,11350,11258.45,7.23,0,8,11670,11510,11310,11150,10950,11590,11230,193,3400,500,8170,10,1,38163437,4263,103.43,1.85,12,0.47,108.00,6031.00,15978,20240123,-30.09,9560,20240805,16.84,15978,-30.09,20240123,9560,16.84,20240805,16360,-31.72,20240123,9560,16.84,20240805,0.36,N,068240,500,192 억,,2759984,N,N,536,N,00,N
20241121,130618,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11180,-170,5,-1.50,1872423310,166234,69.63,11400,11410,11140,14750,7950,11350,11263.78,7.23,0,-999,11670,11510,11310,11150,10950,11590,11230,193,3400,500,8170,10,1,38163437,4267,103.52,1.85,12,0.44,108.00,6031.00,15978,20240123,-30.03,9560,20240805,16.95,15978,-30.03,20240123,9560,16.95,20240805,16360,-31.66,20240123,9560,16.95,20240805,0.36,N,068240,500,192 억,,2759984,N,N,536,N,00,N
20241121,120619,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11180,-170,5,-1.50,1599585950,141884,59.43,11400,11410,11140,14750,7950,11350,11273.90,7.23,0,6056,11670,11510,11310,11150,10950,11590,11230,193,3400,500,8170,10,1,38163437,4267,103.52,1.85,12,0.37,108.00,6031.00,15978,20240123,-30.03,9560,20240805,16.95,15978,-30.03,20240123,9560,16.95,20240805,16360,-31.66,20240123,9560,16.95,20240805,0.36,N,068240,500,192 억,,2759984,N,N,536,N,00,N
20241121,110620,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11270,-80,5,-0.70,1366796250,121182,50.76,11400,11410,11140,14750,7950,11350,11278.87,7.23,0,11753,11670,11510,11310,11150,10950,11590,11230,193,3400,500,8170,10,1,38163437,4301,104.35,1.87,12,0.32,108.00,6031.00,15978,20240123,-29.47,9560,20240805,17.89,15978,-29.47,20240123,9560,17.89,20240805,16360,-31.11,20240123,9560,17.89,20240805,0.36,N,068240,500,192 억,,2759984,N,N,536,N,00,N
20241121,100623,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11340,-10,5,-0.09,871188290,76943,32.23,11400,11410,11200,14750,7950,11350,11322.52,7.23,0,12133,11670,11510,11310,11150,10950,11590,11230,193,3400,500,8170,10,1,38163437,4328,105.00,1.88,12,0.20,108.00,6031.00,15978,20240123,-29.03,9560,20240805,18.62,15978,-29.03,20240123,9560,18.62,20240805,16360,-30.68,20240123,9560,18.62,20240805,0.36,N,068240,500,192 억,,2759984,N,N,536,N,00,N
20241121,090622,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11390,40,2,0.35,97996360,8624,3.61,11400,11410,11290,14750,7950,11350,11363.21,7.23,0,-2258,11670,11510,11310,11150,10950,11590,11230,193,3400,500,8170,10,1,38163437,4347,105.46,1.89,12,0.02,108.00,6031.00,15978,20240123,-28.71,9560,20240805,19.14,15978,-28.71,20240123,9560,19.14,20240805,16360,-30.38,20240123,9560,19.14,20240805,0.36,N,068240,500,192 억,,2759984,N,N,536,N,00,N
20241120,160615,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11350,220,2,1.98,2674623860,236613,84.02,11230,11470,11110,14460,7800,11130,11303.75,7.16,0,25707,11710,11420,11060,10770,10410,11565,10915,193,3330,500,8010,10,1,38163437,4332,105.09,1.88,12,0.62,108.00,6031.00,15978,20240123,-28.96,9560,20240805,18.72,15978,-28.96,20240123,9560,18.72,20240805,16360,-30.62,20240123,9560,18.72,20240805,0.36,N,068240,500,192 억,,2733375,N,N,536,N,00,N
20241120,150624,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11360,230,2,2.07,2487283910,220123,78.17,11230,11470,11110,14460,7800,11130,11299.58,7.16,0,24226,11710,11420,11060,10770,10410,11565,10915,193,3330,500,8010,10,1,38163437,4335,105.19,1.88,12,0.58,108.00,6031.00,15978,20240123,-28.90,9560,20240805,18.83,15978,-28.90,20240123,9560,18.83,20240805,16360,-30.56,20240123,9560,18.83,20240805,0.36,N,068240,500,192 억,,2733375,N,N,16,N,00,N
20241120,140625,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11280,150,2,1.35,1611067110,143260,50.87,11230,11370,11110,14460,7800,11130,11245.82,7.16,0,7226,11710,11420,11060,10770,10410,11565,10915,193,3330,500,8010,10,1,38163437,4305,104.44,1.87,12,0.38,108.00,6031.00,15978,20240123,-29.40,9560,20240805,17.99,15978,-29.40,20240123,9560,17.99,20240805,16360,-31.05,20240123,9560,17.99,20240805,0.36,N,068240,500,192 억,,2733375,N,N,16,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 160613 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 11150 -200 5 -1.76 2425788050 215705 90.35 11400 11410 11140 14750 7950 11350 11246.02 7.23 0 6255 11670 11510 11310 11150 10950 11590 11230 193 3400 500 8170 10 1 38163437 4255 103.24 1.85 12 0.57 108.00 6031.00 15978 20240123 -30.22 9560 20240805 16.63 15978 -30.22 20240123 9560 16.63 20240805 16360 -31.85 20240123 9560 16.63 20240805 0.36 N 068240 500 192 억 2759984 N N 42 N 00 N
3 20241121 150626 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 11170 -180 5 -1.59 2295273320 204007 85.45 11400 11410 11140 14750 7950 11350 11250.95 7.23 0 6559 11670 11510 11310 11150 10950 11590 11230 193 3400 500 8170 10 1 38163437 4263 103.43 1.85 12 0.53 108.00 6031.00 15978 20240123 -30.09 9560 20240805 16.84 15978 -30.09 20240123 9560 16.84 20240805 16360 -31.72 20240123 9560 16.84 20240805 0.36 N 068240 500 192 억 2759984 N N 536 N 00 N
4 20241121 140626 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 11170 -180 5 -1.59 2034423840 180702 75.69 11400 11410 11140 14750 7950 11350 11258.45 7.23 0 8 11670 11510 11310 11150 10950 11590 11230 193 3400 500 8170 10 1 38163437 4263 103.43 1.85 12 0.47 108.00 6031.00 15978 20240123 -30.09 9560 20240805 16.84 15978 -30.09 20240123 9560 16.84 20240805 16360 -31.72 20240123 9560 16.84 20240805 0.36 N 068240 500 192 억 2759984 N N 536 N 00 N
5 20241121 130618 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 11180 -170 5 -1.50 1872423310 166234 69.63 11400 11410 11140 14750 7950 11350 11263.78 7.23 0 -999 11670 11510 11310 11150 10950 11590 11230 193 3400 500 8170 10 1 38163437 4267 103.52 1.85 12 0.44 108.00 6031.00 15978 20240123 -30.03 9560 20240805 16.95 15978 -30.03 20240123 9560 16.95 20240805 16360 -31.66 20240123 9560 16.95 20240805 0.36 N 068240 500 192 억 2759984 N N 536 N 00 N
6 20241121 120619 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 11180 -170 5 -1.50 1599585950 141884 59.43 11400 11410 11140 14750 7950 11350 11273.90 7.23 0 6056 11670 11510 11310 11150 10950 11590 11230 193 3400 500 8170 10 1 38163437 4267 103.52 1.85 12 0.37 108.00 6031.00 15978 20240123 -30.03 9560 20240805 16.95 15978 -30.03 20240123 9560 16.95 20240805 16360 -31.66 20240123 9560 16.95 20240805 0.36 N 068240 500 192 억 2759984 N N 536 N 00 N
7 20241121 110620 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 11270 -80 5 -0.70 1366796250 121182 50.76 11400 11410 11140 14750 7950 11350 11278.87 7.23 0 11753 11670 11510 11310 11150 10950 11590 11230 193 3400 500 8170 10 1 38163437 4301 104.35 1.87 12 0.32 108.00 6031.00 15978 20240123 -29.47 9560 20240805 17.89 15978 -29.47 20240123 9560 17.89 20240805 16360 -31.11 20240123 9560 17.89 20240805 0.36 N 068240 500 192 억 2759984 N N 536 N 00 N
8 20241121 100623 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 11340 -10 5 -0.09 871188290 76943 32.23 11400 11410 11200 14750 7950 11350 11322.52 7.23 0 12133 11670 11510 11310 11150 10950 11590 11230 193 3400 500 8170 10 1 38163437 4328 105.00 1.88 12 0.20 108.00 6031.00 15978 20240123 -29.03 9560 20240805 18.62 15978 -29.03 20240123 9560 18.62 20240805 16360 -30.68 20240123 9560 18.62 20240805 0.36 N 068240 500 192 억 2759984 N N 536 N 00 N
9 20241121 090622 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 11390 40 2 0.35 97996360 8624 3.61 11400 11410 11290 14750 7950 11350 11363.21 7.23 0 -2258 11670 11510 11310 11150 10950 11590 11230 193 3400 500 8170 10 1 38163437 4347 105.46 1.89 12 0.02 108.00 6031.00 15978 20240123 -28.71 9560 20240805 19.14 15978 -28.71 20240123 9560 19.14 20240805 16360 -30.38 20240123 9560 19.14 20240805 0.36 N 068240 500 192 억 2759984 N N 536 N 00 N
10 20241120 160615 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 11350 220 2 1.98 2674623860 236613 84.02 11230 11470 11110 14460 7800 11130 11303.75 7.16 0 25707 11710 11420 11060 10770 10410 11565 10915 193 3330 500 8010 10 1 38163437 4332 105.09 1.88 12 0.62 108.00 6031.00 15978 20240123 -28.96 9560 20240805 18.72 15978 -28.96 20240123 9560 18.72 20240805 16360 -30.62 20240123 9560 18.72 20240805 0.36 N 068240 500 192 억 2733375 N N 536 N 00 N
11 20241120 150624 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 11360 230 2 2.07 2487283910 220123 78.17 11230 11470 11110 14460 7800 11130 11299.58 7.16 0 24226 11710 11420 11060 10770 10410 11565 10915 193 3330 500 8010 10 1 38163437 4335 105.19 1.88 12 0.58 108.00 6031.00 15978 20240123 -28.90 9560 20240805 18.83 15978 -28.90 20240123 9560 18.83 20240805 16360 -30.56 20240123 9560 18.83 20240805 0.36 N 068240 500 192 억 2733375 N N 16 N 00 N
12 20241120 140625 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 11280 150 2 1.35 1611067110 143260 50.87 11230 11370 11110 14460 7800 11130 11245.82 7.16 0 7226 11710 11420 11060 10770 10410 11565 10915 193 3330 500 8010 10 1 38163437 4305 104.44 1.87 12 0.38 108.00 6031.00 15978 20240123 -29.40 9560 20240805 17.99 15978 -29.40 20240123 9560 17.99 20240805 16360 -31.05 20240123 9560 17.99 20240805 0.36 N 068240 500 192 억 2733375 N N 16 N 00 N