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
091700/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
20241121,160710,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7130,40,2,0.56,906975990,127809,97.31,7120,7140,7040,9210,4970,7090,7096.33,13.63,0,19832,7216,7152,7076,7012,6936,7115,6975,295,2120,500,5530,10,1,58918214,4201,14.58,0.80,12,0.22,489.00,8861.00,8760,20231114,-18.61,6700,20241114,6.42,8590,-17.00,20240508,6700,6.42,20241114,8670,-17.76,20231128,6700,6.42,20241114,1.67,N,091700,500,294 억,,8031343,N,N,83,N,00,N
20241121,150725,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7110,20,2,0.28,799532480,112705,85.81,7120,7140,7040,9210,4970,7090,7094.03,13.63,0,21784,7216,7152,7076,7012,6936,7115,6975,295,2120,500,5530,10,1,58918214,4189,14.54,0.80,12,0.19,489.00,8861.00,8760,20231114,-18.84,6700,20241114,6.12,8590,-17.23,20240508,6700,6.12,20241114,8670,-17.99,20231128,6700,6.12,20241114,1.67,N,091700,500,294 억,,8031343,N,N,628,N,00,N
20241121,140725,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7120,30,2,0.42,727997720,102663,78.17,7120,7130,7040,9210,4970,7090,7091.14,13.63,0,19100,7216,7152,7076,7012,6936,7115,6975,295,2120,500,5530,10,1,58918214,4195,14.56,0.80,12,0.17,489.00,8861.00,8760,20231114,-18.72,6700,20241114,6.27,8590,-17.11,20240508,6700,6.27,20241114,8670,-17.88,20231128,6700,6.27,20241114,1.67,N,091700,500,294 억,,8031343,N,N,628,N,00,N
20241121,130717,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7100,10,2,0.14,595957270,84100,64.03,7120,7130,7040,9210,4970,7090,7086.29,13.63,0,15434,7216,7152,7076,7012,6936,7115,6975,295,2120,500,5530,10,1,58918214,4183,14.52,0.80,12,0.14,489.00,8861.00,8760,20231114,-18.95,6700,20241114,5.97,8590,-17.35,20240508,6700,5.97,20241114,8670,-18.11,20231128,6700,5.97,20241114,1.67,N,091700,500,294 억,,8031343,N,N,628,N,00,N
20241121,120718,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7090,0,3,0.00,503000960,70987,54.05,7120,7130,7040,9210,4970,7090,7085.82,13.63,0,15573,7216,7152,7076,7012,6936,7115,6975,295,2120,500,5530,10,1,58918214,4177,14.50,0.80,12,0.12,489.00,8861.00,8760,20231114,-19.06,6700,20241114,5.82,8590,-17.46,20240508,6700,5.82,20241114,8670,-18.22,20231128,6700,5.82,20241114,1.67,N,091700,500,294 억,,8031343,N,N,628,N,00,N
20241121,110720,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7060,-30,5,-0.42,421068660,59436,45.25,7120,7130,7040,9210,4970,7090,7084.40,13.63,0,14853,7216,7152,7076,7012,6936,7115,6975,295,2120,500,5530,10,1,58918214,4160,14.44,0.80,12,0.10,489.00,8861.00,8760,20231114,-19.41,6700,20241114,5.37,8590,-17.81,20240508,6700,5.37,20241114,8670,-18.57,20231128,6700,5.37,20241114,1.67,N,091700,500,294 억,,8031343,N,N,628,N,00,N
20241121,100721,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7070,-20,5,-0.28,313448870,44212,33.66,7120,7130,7040,9210,4970,7090,7089.68,13.63,0,14919,7216,7152,7076,7012,6936,7115,6975,295,2120,500,5530,10,1,58918214,4166,14.46,0.80,12,0.08,489.00,8861.00,8760,20231114,-19.29,6700,20241114,5.52,8590,-17.69,20240508,6700,5.52,20241114,8670,-18.45,20231128,6700,5.52,20241114,1.67,N,091700,500,294 억,,8031343,N,N,628,N,00,N
20241121,090721,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7080,-10,5,-0.14,39266150,5534,4.21,7120,7130,7040,9210,4970,7090,7095.44,13.63,0,-966,7216,7152,7076,7012,6936,7115,6975,295,2120,500,5530,10,1,58918214,4171,14.48,0.80,12,0.01,489.00,8861.00,8760,20231114,-19.18,6700,20241114,5.67,8590,-17.58,20240508,6700,5.67,20241114,8670,-18.34,20231128,6700,5.67,20241114,1.67,N,091700,500,294 억,,8031343,N,N,628,N,00,N
20241120,160715,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7090,-10,5,-0.14,924912320,131316,83.08,7100,7140,7000,9230,4970,7100,7043.41,13.71,0,-52513,7253,7176,7033,6956,6813,7215,6995,295,2130,500,5530,10,1,58918214,4177,14.50,0.80,12,0.22,489.00,8861.00,8760,20231114,-19.06,6700,20241114,5.82,8590,-17.46,20240508,6700,5.82,20241114,8670,-18.22,20231128,6700,5.82,20241114,1.66,N,091700,500,294 억,,8080247,N,N,628,N,00,N
20241120,150724,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7020,-80,5,-1.13,817695770,116111,73.46,7100,7140,7000,9230,4970,7100,7042.36,13.71,0,-44396,7253,7176,7033,6956,6813,7215,6995,295,2130,500,5530,10,1,58918214,4136,14.36,0.79,12,0.20,489.00,8861.00,8760,20231114,-19.86,6700,20241114,4.78,8590,-18.28,20240508,6700,4.78,20241114,8670,-19.03,20231128,6700,4.78,20241114,1.66,N,091700,500,294 억,,8080247,N,N,1,N,00,N
20241120,140725,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7060,-40,5,-0.56,532278980,75471,47.75,7100,7140,7010,9230,4970,7100,7052.76,13.71,0,-29115,7253,7176,7033,6956,6813,7215,6995,295,2130,500,5530,10,1,58918214,4160,14.44,0.80,12,0.13,489.00,8861.00,8760,20231114,-19.41,6700,20241114,5.37,8590,-17.81,20240508,6700,5.37,20241114,8670,-18.57,20231128,6700,5.37,20241114,1.66,N,091700,500,294 억,,8080247,N,N,1,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 160710 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7130 40 2 0.56 906975990 127809 97.31 7120 7140 7040 9210 4970 7090 7096.33 13.63 0 19832 7216 7152 7076 7012 6936 7115 6975 295 2120 500 5530 10 1 58918214 4201 14.58 0.80 12 0.22 489.00 8861.00 8760 20231114 -18.61 6700 20241114 6.42 8590 -17.00 20240508 6700 6.42 20241114 8670 -17.76 20231128 6700 6.42 20241114 1.67 N 091700 500 294 억 8031343 N N 83 N 00 N
3 20241121 150725 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7110 20 2 0.28 799532480 112705 85.81 7120 7140 7040 9210 4970 7090 7094.03 13.63 0 21784 7216 7152 7076 7012 6936 7115 6975 295 2120 500 5530 10 1 58918214 4189 14.54 0.80 12 0.19 489.00 8861.00 8760 20231114 -18.84 6700 20241114 6.12 8590 -17.23 20240508 6700 6.12 20241114 8670 -17.99 20231128 6700 6.12 20241114 1.67 N 091700 500 294 억 8031343 N N 628 N 00 N
4 20241121 140725 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7120 30 2 0.42 727997720 102663 78.17 7120 7130 7040 9210 4970 7090 7091.14 13.63 0 19100 7216 7152 7076 7012 6936 7115 6975 295 2120 500 5530 10 1 58918214 4195 14.56 0.80 12 0.17 489.00 8861.00 8760 20231114 -18.72 6700 20241114 6.27 8590 -17.11 20240508 6700 6.27 20241114 8670 -17.88 20231128 6700 6.27 20241114 1.67 N 091700 500 294 억 8031343 N N 628 N 00 N
5 20241121 130717 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7100 10 2 0.14 595957270 84100 64.03 7120 7130 7040 9210 4970 7090 7086.29 13.63 0 15434 7216 7152 7076 7012 6936 7115 6975 295 2120 500 5530 10 1 58918214 4183 14.52 0.80 12 0.14 489.00 8861.00 8760 20231114 -18.95 6700 20241114 5.97 8590 -17.35 20240508 6700 5.97 20241114 8670 -18.11 20231128 6700 5.97 20241114 1.67 N 091700 500 294 억 8031343 N N 628 N 00 N
6 20241121 120718 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7090 0 3 0.00 503000960 70987 54.05 7120 7130 7040 9210 4970 7090 7085.82 13.63 0 15573 7216 7152 7076 7012 6936 7115 6975 295 2120 500 5530 10 1 58918214 4177 14.50 0.80 12 0.12 489.00 8861.00 8760 20231114 -19.06 6700 20241114 5.82 8590 -17.46 20240508 6700 5.82 20241114 8670 -18.22 20231128 6700 5.82 20241114 1.67 N 091700 500 294 억 8031343 N N 628 N 00 N
7 20241121 110720 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7060 -30 5 -0.42 421068660 59436 45.25 7120 7130 7040 9210 4970 7090 7084.40 13.63 0 14853 7216 7152 7076 7012 6936 7115 6975 295 2120 500 5530 10 1 58918214 4160 14.44 0.80 12 0.10 489.00 8861.00 8760 20231114 -19.41 6700 20241114 5.37 8590 -17.81 20240508 6700 5.37 20241114 8670 -18.57 20231128 6700 5.37 20241114 1.67 N 091700 500 294 억 8031343 N N 628 N 00 N
8 20241121 100721 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7070 -20 5 -0.28 313448870 44212 33.66 7120 7130 7040 9210 4970 7090 7089.68 13.63 0 14919 7216 7152 7076 7012 6936 7115 6975 295 2120 500 5530 10 1 58918214 4166 14.46 0.80 12 0.08 489.00 8861.00 8760 20231114 -19.29 6700 20241114 5.52 8590 -17.69 20240508 6700 5.52 20241114 8670 -18.45 20231128 6700 5.52 20241114 1.67 N 091700 500 294 억 8031343 N N 628 N 00 N
9 20241121 090721 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7080 -10 5 -0.14 39266150 5534 4.21 7120 7130 7040 9210 4970 7090 7095.44 13.63 0 -966 7216 7152 7076 7012 6936 7115 6975 295 2120 500 5530 10 1 58918214 4171 14.48 0.80 12 0.01 489.00 8861.00 8760 20231114 -19.18 6700 20241114 5.67 8590 -17.58 20240508 6700 5.67 20241114 8670 -18.34 20231128 6700 5.67 20241114 1.67 N 091700 500 294 억 8031343 N N 628 N 00 N
10 20241120 160715 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7090 -10 5 -0.14 924912320 131316 83.08 7100 7140 7000 9230 4970 7100 7043.41 13.71 0 -52513 7253 7176 7033 6956 6813 7215 6995 295 2130 500 5530 10 1 58918214 4177 14.50 0.80 12 0.22 489.00 8861.00 8760 20231114 -19.06 6700 20241114 5.82 8590 -17.46 20240508 6700 5.82 20241114 8670 -18.22 20231128 6700 5.82 20241114 1.66 N 091700 500 294 억 8080247 N N 628 N 00 N
11 20241120 150724 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7020 -80 5 -1.13 817695770 116111 73.46 7100 7140 7000 9230 4970 7100 7042.36 13.71 0 -44396 7253 7176 7033 6956 6813 7215 6995 295 2130 500 5530 10 1 58918214 4136 14.36 0.79 12 0.20 489.00 8861.00 8760 20231114 -19.86 6700 20241114 4.78 8590 -18.28 20240508 6700 4.78 20241114 8670 -19.03 20231128 6700 4.78 20241114 1.66 N 091700 500 294 억 8080247 N N 1 N 00 N
12 20241120 140725 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7060 -40 5 -0.56 532278980 75471 47.75 7100 7140 7010 9230 4970 7100 7052.76 13.71 0 -29115 7253 7176 7033 6956 6813 7215 6995 295 2130 500 5530 10 1 58918214 4160 14.44 0.80 12 0.13 489.00 8861.00 8760 20231114 -19.41 6700 20241114 5.37 8590 -17.81 20240508 6700 5.37 20241114 8670 -18.57 20231128 6700 5.37 20241114 1.66 N 091700 500 294 억 8080247 N N 1 N 00 N