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
094360/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
20241121,160718,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13760,30,2,0.22,1206306590,87946,62.19,13650,13940,13450,17840,9620,13730,13716.39,1.70,0,5236,14336,14032,13816,13512,13296,13925,13405,106,4110,500,9880,10,1,20823124,2865,-10.73,4.07,12,0.42,-1282.00,3384.00,37900,20240104,-63.69,11900,20241115,15.63,37900,-63.69,20240104,11900,15.63,20241115,37900,-63.69,20240104,11900,15.63,20241115,2.67,N,094360,500,105 억,,353579,N,N,74,N,00,N
20241121,150734,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13800,70,2,0.51,1128044660,82261,58.17,13650,13940,13450,17840,9620,13730,13712.99,1.70,0,5235,14336,14032,13816,13512,13296,13925,13405,106,4110,500,9880,10,1,20823124,2874,-10.76,4.08,12,0.40,-1282.00,3384.00,37900,20240104,-63.59,11900,20241115,15.97,37900,-63.59,20240104,11900,15.97,20241115,37900,-63.59,20240104,11900,15.97,20241115,2.67,N,094360,500,105 억,,353579,N,N,578,N,00,N
20241121,140734,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13730,0,3,0.00,980106400,71521,50.57,13650,13940,13450,17840,9620,13730,13703.76,1.70,0,2366,14336,14032,13816,13512,13296,13925,13405,106,4110,500,9880,10,1,20823124,2859,-10.71,4.06,12,0.34,-1282.00,3384.00,37900,20240104,-63.77,11900,20241115,15.38,37900,-63.77,20240104,11900,15.38,20241115,37900,-63.77,20240104,11900,15.38,20241115,2.67,N,094360,500,105 억,,353579,N,N,578,N,00,N
20241121,130726,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13770,40,2,0.29,852004160,62229,44.00,13650,13940,13450,17840,9620,13730,13691.43,1.70,0,139,14336,14032,13816,13512,13296,13925,13405,106,4110,500,9880,10,1,20823124,2867,-10.74,4.07,12,0.30,-1282.00,3384.00,37900,20240104,-63.67,11900,20241115,15.71,37900,-63.67,20240104,11900,15.71,20241115,37900,-63.67,20240104,11900,15.71,20241115,2.67,N,094360,500,105 억,,353579,N,N,578,N,00,N
20241121,120727,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13730,0,3,0.00,800997760,58500,41.37,13650,13940,13450,17840,9620,13730,13692.27,1.70,0,-540,14336,14032,13816,13512,13296,13925,13405,106,4110,500,9880,10,1,20823124,2859,-10.71,4.06,12,0.28,-1282.00,3384.00,37900,20240104,-63.77,11900,20241115,15.38,37900,-63.77,20240104,11900,15.38,20241115,37900,-63.77,20240104,11900,15.38,20241115,2.67,N,094360,500,105 억,,353579,N,N,578,N,00,N
20241121,110729,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13550,-180,5,-1.31,689271720,50340,35.60,13650,13940,13450,17840,9620,13730,13692.33,1.70,0,-930,14336,14032,13816,13512,13296,13925,13405,106,4110,500,9880,10,1,20823124,2822,-10.57,4.00,12,0.24,-1282.00,3384.00,37900,20240104,-64.25,11900,20241115,13.87,37900,-64.25,20240104,11900,13.87,20241115,37900,-64.25,20240104,11900,13.87,20241115,2.67,N,094360,500,105 억,,353579,N,N,578,N,00,N
20241121,100730,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13760,30,2,0.22,388141180,28120,19.88,13650,13940,13650,17840,9620,13730,13803.03,1.70,0,-607,14336,14032,13816,13512,13296,13925,13405,106,4110,500,9880,10,1,20823124,2865,-10.73,4.07,12,0.14,-1282.00,3384.00,37900,20240104,-63.69,11900,20241115,15.63,37900,-63.69,20240104,11900,15.63,20241115,37900,-63.69,20240104,11900,15.63,20241115,2.67,N,094360,500,105 억,,353579,N,N,578,N,00,N
20241121,090730,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13740,10,2,0.07,37871960,2755,1.95,13650,13920,13650,17840,9620,13730,13746.63,1.70,0,954,14336,14032,13816,13512,13296,13925,13405,106,4110,500,9880,10,1,20823124,2861,-10.72,4.06,12,0.01,-1282.00,3384.00,37900,20240104,-63.75,11900,20241115,15.46,37900,-63.75,20240104,11900,15.46,20241115,37900,-63.75,20240104,11900,15.46,20241115,2.67,N,094360,500,105 억,,353579,N,N,578,N,00,N
20241120,160723,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13730,-190,5,-1.36,1948192040,140992,37.48,13920,14120,13600,18090,9750,13920,13818.43,1.71,0,-9420,15146,14532,13766,13152,12386,14840,13460,106,4170,500,10020,10,1,20823124,2859,-10.71,4.06,12,0.68,-1282.00,3384.00,37900,20240104,-63.77,11900,20241115,15.38,37900,-63.77,20240104,11900,15.38,20241115,37900,-63.77,20240104,11900,15.38,20241115,2.68,N,094360,500,105 억,,355196,N,N,578,N,00,N
20241120,150732,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13750,-170,5,-1.22,1769016420,127977,34.02,13920,14120,13600,18090,9750,13920,13822.89,1.71,0,-6315,15146,14532,13766,13152,12386,14840,13460,106,4170,500,10020,10,1,20823124,2863,-10.73,4.06,12,0.61,-1282.00,3384.00,37900,20240104,-63.72,11900,20241115,15.55,37900,-63.72,20240104,11900,15.55,20241115,37900,-63.72,20240104,11900,15.55,20241115,2.68,N,094360,500,105 억,,355196,N,N,415,N,00,N
20241120,140734,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13750,-170,5,-1.22,1501755650,108550,28.85,13920,14120,13600,18090,9750,13920,13834.66,1.71,0,-4119,15146,14532,13766,13152,12386,14840,13460,106,4170,500,10020,10,1,20823124,2863,-10.73,4.06,12,0.52,-1282.00,3384.00,37900,20240104,-63.72,11900,20241115,15.55,37900,-63.72,20240104,11900,15.55,20241115,37900,-63.72,20240104,11900,15.55,20241115,2.68,N,094360,500,105 억,,355196,N,N,415,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 160718 57 100.00 KSQ150 일반전기전자 N N N N N 13760 30 2 0.22 1206306590 87946 62.19 13650 13940 13450 17840 9620 13730 13716.39 1.70 0 5236 14336 14032 13816 13512 13296 13925 13405 106 4110 500 9880 10 1 20823124 2865 -10.73 4.07 12 0.42 -1282.00 3384.00 37900 20240104 -63.69 11900 20241115 15.63 37900 -63.69 20240104 11900 15.63 20241115 37900 -63.69 20240104 11900 15.63 20241115 2.67 N 094360 500 105 억 353579 N N 74 N 00 N
3 20241121 150734 57 100.00 KSQ150 일반전기전자 N N N N N 13800 70 2 0.51 1128044660 82261 58.17 13650 13940 13450 17840 9620 13730 13712.99 1.70 0 5235 14336 14032 13816 13512 13296 13925 13405 106 4110 500 9880 10 1 20823124 2874 -10.76 4.08 12 0.40 -1282.00 3384.00 37900 20240104 -63.59 11900 20241115 15.97 37900 -63.59 20240104 11900 15.97 20241115 37900 -63.59 20240104 11900 15.97 20241115 2.67 N 094360 500 105 억 353579 N N 578 N 00 N
4 20241121 140734 57 100.00 KSQ150 일반전기전자 N N N N N 13730 0 3 0.00 980106400 71521 50.57 13650 13940 13450 17840 9620 13730 13703.76 1.70 0 2366 14336 14032 13816 13512 13296 13925 13405 106 4110 500 9880 10 1 20823124 2859 -10.71 4.06 12 0.34 -1282.00 3384.00 37900 20240104 -63.77 11900 20241115 15.38 37900 -63.77 20240104 11900 15.38 20241115 37900 -63.77 20240104 11900 15.38 20241115 2.67 N 094360 500 105 억 353579 N N 578 N 00 N
5 20241121 130726 57 100.00 KSQ150 일반전기전자 N N N N N 13770 40 2 0.29 852004160 62229 44.00 13650 13940 13450 17840 9620 13730 13691.43 1.70 0 139 14336 14032 13816 13512 13296 13925 13405 106 4110 500 9880 10 1 20823124 2867 -10.74 4.07 12 0.30 -1282.00 3384.00 37900 20240104 -63.67 11900 20241115 15.71 37900 -63.67 20240104 11900 15.71 20241115 37900 -63.67 20240104 11900 15.71 20241115 2.67 N 094360 500 105 억 353579 N N 578 N 00 N
6 20241121 120727 57 100.00 KSQ150 일반전기전자 N N N N N 13730 0 3 0.00 800997760 58500 41.37 13650 13940 13450 17840 9620 13730 13692.27 1.70 0 -540 14336 14032 13816 13512 13296 13925 13405 106 4110 500 9880 10 1 20823124 2859 -10.71 4.06 12 0.28 -1282.00 3384.00 37900 20240104 -63.77 11900 20241115 15.38 37900 -63.77 20240104 11900 15.38 20241115 37900 -63.77 20240104 11900 15.38 20241115 2.67 N 094360 500 105 억 353579 N N 578 N 00 N
7 20241121 110729 57 100.00 KSQ150 일반전기전자 N N N N N 13550 -180 5 -1.31 689271720 50340 35.60 13650 13940 13450 17840 9620 13730 13692.33 1.70 0 -930 14336 14032 13816 13512 13296 13925 13405 106 4110 500 9880 10 1 20823124 2822 -10.57 4.00 12 0.24 -1282.00 3384.00 37900 20240104 -64.25 11900 20241115 13.87 37900 -64.25 20240104 11900 13.87 20241115 37900 -64.25 20240104 11900 13.87 20241115 2.67 N 094360 500 105 억 353579 N N 578 N 00 N
8 20241121 100730 57 100.00 KSQ150 일반전기전자 N N N N N 13760 30 2 0.22 388141180 28120 19.88 13650 13940 13650 17840 9620 13730 13803.03 1.70 0 -607 14336 14032 13816 13512 13296 13925 13405 106 4110 500 9880 10 1 20823124 2865 -10.73 4.07 12 0.14 -1282.00 3384.00 37900 20240104 -63.69 11900 20241115 15.63 37900 -63.69 20240104 11900 15.63 20241115 37900 -63.69 20240104 11900 15.63 20241115 2.67 N 094360 500 105 억 353579 N N 578 N 00 N
9 20241121 090730 57 100.00 KSQ150 일반전기전자 N N N N N 13740 10 2 0.07 37871960 2755 1.95 13650 13920 13650 17840 9620 13730 13746.63 1.70 0 954 14336 14032 13816 13512 13296 13925 13405 106 4110 500 9880 10 1 20823124 2861 -10.72 4.06 12 0.01 -1282.00 3384.00 37900 20240104 -63.75 11900 20241115 15.46 37900 -63.75 20240104 11900 15.46 20241115 37900 -63.75 20240104 11900 15.46 20241115 2.67 N 094360 500 105 억 353579 N N 578 N 00 N
10 20241120 160723 57 100.00 KSQ150 일반전기전자 N N N N N 13730 -190 5 -1.36 1948192040 140992 37.48 13920 14120 13600 18090 9750 13920 13818.43 1.71 0 -9420 15146 14532 13766 13152 12386 14840 13460 106 4170 500 10020 10 1 20823124 2859 -10.71 4.06 12 0.68 -1282.00 3384.00 37900 20240104 -63.77 11900 20241115 15.38 37900 -63.77 20240104 11900 15.38 20241115 37900 -63.77 20240104 11900 15.38 20241115 2.68 N 094360 500 105 억 355196 N N 578 N 00 N
11 20241120 150732 57 100.00 KSQ150 일반전기전자 N N N N N 13750 -170 5 -1.22 1769016420 127977 34.02 13920 14120 13600 18090 9750 13920 13822.89 1.71 0 -6315 15146 14532 13766 13152 12386 14840 13460 106 4170 500 10020 10 1 20823124 2863 -10.73 4.06 12 0.61 -1282.00 3384.00 37900 20240104 -63.72 11900 20241115 15.55 37900 -63.72 20240104 11900 15.55 20241115 37900 -63.72 20240104 11900 15.55 20241115 2.68 N 094360 500 105 억 355196 N N 415 N 00 N
12 20241120 140734 57 100.00 KSQ150 일반전기전자 N N N N N 13750 -170 5 -1.22 1501755650 108550 28.85 13920 14120 13600 18090 9750 13920 13834.66 1.71 0 -4119 15146 14532 13766 13152 12386 14840 13460 106 4170 500 10020 10 1 20823124 2863 -10.73 4.06 12 0.52 -1282.00 3384.00 37900 20240104 -63.72 11900 20241115 15.55 37900 -63.72 20240104 11900 15.55 20241115 37900 -63.72 20240104 11900 15.55 20241115 2.68 N 094360 500 105 억 355196 N N 415 N 00 N