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
218410/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
20241121,160941,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13390,-580,5,-4.15,3426044890,250071,88.51,14140,14150,13390,18160,9780,13970,13700.47,7.36,0,-12996,15076,14522,14246,13692,13416,14385,13555,134,4190,500,10050,10,1,26484442,3546,20.54,1.17,12,0.94,652.00,11423.00,19800,20240117,-32.37,10630,20240806,25.96,19800,-32.37,20240117,10630,25.96,20240806,19800,-32.37,20240117,10630,25.96,20240806,2.08,N,218410,500,133 억,,1949683,N,N,2247,N,00,N
20241121,151000,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13480,-490,5,-3.51,3177601050,231547,81.95,14140,14150,13480,18160,9780,13970,13723.32,7.36,0,-16713,15076,14522,14246,13692,13416,14385,13555,134,4190,500,10050,10,1,26484442,3570,20.67,1.18,12,0.87,652.00,11423.00,19800,20240117,-31.92,10630,20240806,26.81,19800,-31.92,20240117,10630,26.81,20240806,19800,-31.92,20240117,10630,26.81,20240806,2.08,N,218410,500,133 억,,1949683,N,N,1470,N,00,N
20241121,140959,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13550,-420,5,-3.01,2768587890,201346,71.27,14140,14150,13550,18160,9780,13970,13750.36,7.36,0,-11809,15076,14522,14246,13692,13416,14385,13555,134,4190,500,10050,10,1,26484442,3589,20.78,1.19,12,0.76,652.00,11423.00,19800,20240117,-31.57,10630,20240806,27.47,19800,-31.57,20240117,10630,27.47,20240806,19800,-31.57,20240117,10630,27.47,20240806,2.08,N,218410,500,133 억,,1949683,N,N,1470,N,00,N
20241121,130951,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13680,-290,5,-2.08,2422059950,175940,62.27,14140,14150,13570,18160,9780,13970,13766.36,7.36,0,-9874,15076,14522,14246,13692,13416,14385,13555,134,4190,500,10050,10,1,26484442,3623,20.98,1.20,12,0.66,652.00,11423.00,19800,20240117,-30.91,10630,20240806,28.69,19800,-30.91,20240117,10630,28.69,20240806,19800,-30.91,20240117,10630,28.69,20240806,2.08,N,218410,500,133 억,,1949683,N,N,1470,N,00,N
20241121,120952,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13620,-350,5,-2.51,2199156140,159564,56.48,14140,14150,13570,18160,9780,13970,13782.24,7.36,0,-6828,15076,14522,14246,13692,13416,14385,13555,134,4190,500,10050,10,1,26484442,3607,20.89,1.19,12,0.60,652.00,11423.00,19800,20240117,-31.21,10630,20240806,28.13,19800,-31.21,20240117,10630,28.13,20240806,19800,-31.21,20240117,10630,28.13,20240806,2.08,N,218410,500,133 억,,1949683,N,N,1470,N,00,N
20241121,110955,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13680,-290,5,-2.08,1847546200,133737,47.34,14140,14150,13620,18160,9780,13970,13814.74,7.36,0,-3556,15076,14522,14246,13692,13416,14385,13555,134,4190,500,10050,10,1,26484442,3623,20.98,1.20,12,0.50,652.00,11423.00,19800,20240117,-30.91,10630,20240806,28.69,19800,-30.91,20240117,10630,28.69,20240806,19800,-30.91,20240117,10630,28.69,20240806,2.08,N,218410,500,133 억,,1949683,N,N,1470,N,00,N
20241121,100955,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13780,-190,5,-1.36,1069522150,76976,27.25,14140,14150,13750,18160,9780,13970,13894.20,7.36,0,3636,15076,14522,14246,13692,13416,14385,13555,134,4190,500,10050,10,1,26484442,3650,21.13,1.21,12,0.29,652.00,11423.00,19800,20240117,-30.40,10630,20240806,29.63,19800,-30.40,20240117,10630,29.63,20240806,19800,-30.40,20240117,10630,29.63,20240806,2.08,N,218410,500,133 억,,1949683,N,N,1470,N,00,N
20241121,090957,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13800,-170,5,-1.22,215763340,15434,5.46,14140,14150,13790,18160,9780,13970,13979.76,7.36,0,-847,15076,14522,14246,13692,13416,14385,13555,134,4190,500,10050,10,1,26484442,3655,21.17,1.21,12,0.06,652.00,11423.00,19800,20240117,-30.30,10630,20240806,29.82,19800,-30.30,20240117,10630,29.82,20240806,19800,-30.30,20240117,10630,29.82,20240806,2.08,N,218410,500,133 억,,1949683,N,N,1470,N,00,N
20241120,160947,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,13970,-830,5,-5.61,4013808980,280153,49.65,14800,14800,13970,19240,10360,14800,14328.88,7.65,0,-74479,15620,15210,14680,14270,13740,15415,14475,134,4440,500,10650,10,1,26484442,3700,21.43,1.22,12,1.06,652.00,11423.00,19800,20240117,-29.44,10630,20240806,31.42,19800,-29.44,20240117,10630,31.42,20240806,19800,-29.44,20240117,10630,31.42,20240806,2.14,N,218410,500,133 억,,2026568,N,N,1470,N,00,N
20241120,151000,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,14080,-720,5,-4.86,3643529430,253709,44.97,14800,14800,14040,19240,10360,14800,14361.06,7.65,0,-73717,15620,15210,14680,14270,13740,15415,14475,134,4440,500,10650,10,1,26484442,3729,21.60,1.23,12,0.96,652.00,11423.00,19800,20240117,-28.89,10630,20240806,32.46,19800,-28.89,20240117,10630,32.46,20240806,19800,-28.89,20240117,10630,32.46,20240806,2.14,N,218410,500,133 억,,2026568,N,N,381,N,00,N
20241120,141002,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,14350,-450,5,-3.04,2727932040,189154,33.52,14800,14800,14270,19240,10360,14800,14421.75,7.65,0,-49054,15620,15210,14680,14270,13740,15415,14475,134,4440,500,10650,10,1,26484442,3801,22.01,1.26,12,0.71,652.00,11423.00,19800,20240117,-27.53,10630,20240806,35.00,19800,-27.53,20240117,10630,35.00,20240806,19800,-27.53,20240117,10630,35.00,20240806,2.14,N,218410,500,133 억,,2026568,N,N,381,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 160941 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 13390 -580 5 -4.15 3426044890 250071 88.51 14140 14150 13390 18160 9780 13970 13700.47 7.36 0 -12996 15076 14522 14246 13692 13416 14385 13555 134 4190 500 10050 10 1 26484442 3546 20.54 1.17 12 0.94 652.00 11423.00 19800 20240117 -32.37 10630 20240806 25.96 19800 -32.37 20240117 10630 25.96 20240806 19800 -32.37 20240117 10630 25.96 20240806 2.08 N 218410 500 133 억 1949683 N N 2247 N 00 N
3 20241121 151000 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 13480 -490 5 -3.51 3177601050 231547 81.95 14140 14150 13480 18160 9780 13970 13723.32 7.36 0 -16713 15076 14522 14246 13692 13416 14385 13555 134 4190 500 10050 10 1 26484442 3570 20.67 1.18 12 0.87 652.00 11423.00 19800 20240117 -31.92 10630 20240806 26.81 19800 -31.92 20240117 10630 26.81 20240806 19800 -31.92 20240117 10630 26.81 20240806 2.08 N 218410 500 133 억 1949683 N N 1470 N 00 N
4 20241121 140959 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 13550 -420 5 -3.01 2768587890 201346 71.27 14140 14150 13550 18160 9780 13970 13750.36 7.36 0 -11809 15076 14522 14246 13692 13416 14385 13555 134 4190 500 10050 10 1 26484442 3589 20.78 1.19 12 0.76 652.00 11423.00 19800 20240117 -31.57 10630 20240806 27.47 19800 -31.57 20240117 10630 27.47 20240806 19800 -31.57 20240117 10630 27.47 20240806 2.08 N 218410 500 133 억 1949683 N N 1470 N 00 N
5 20241121 130951 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 13680 -290 5 -2.08 2422059950 175940 62.27 14140 14150 13570 18160 9780 13970 13766.36 7.36 0 -9874 15076 14522 14246 13692 13416 14385 13555 134 4190 500 10050 10 1 26484442 3623 20.98 1.20 12 0.66 652.00 11423.00 19800 20240117 -30.91 10630 20240806 28.69 19800 -30.91 20240117 10630 28.69 20240806 19800 -30.91 20240117 10630 28.69 20240806 2.08 N 218410 500 133 억 1949683 N N 1470 N 00 N
6 20241121 120952 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 13620 -350 5 -2.51 2199156140 159564 56.48 14140 14150 13570 18160 9780 13970 13782.24 7.36 0 -6828 15076 14522 14246 13692 13416 14385 13555 134 4190 500 10050 10 1 26484442 3607 20.89 1.19 12 0.60 652.00 11423.00 19800 20240117 -31.21 10630 20240806 28.13 19800 -31.21 20240117 10630 28.13 20240806 19800 -31.21 20240117 10630 28.13 20240806 2.08 N 218410 500 133 억 1949683 N N 1470 N 00 N
7 20241121 110955 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 13680 -290 5 -2.08 1847546200 133737 47.34 14140 14150 13620 18160 9780 13970 13814.74 7.36 0 -3556 15076 14522 14246 13692 13416 14385 13555 134 4190 500 10050 10 1 26484442 3623 20.98 1.20 12 0.50 652.00 11423.00 19800 20240117 -30.91 10630 20240806 28.69 19800 -30.91 20240117 10630 28.69 20240806 19800 -30.91 20240117 10630 28.69 20240806 2.08 N 218410 500 133 억 1949683 N N 1470 N 00 N
8 20241121 100955 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 13780 -190 5 -1.36 1069522150 76976 27.25 14140 14150 13750 18160 9780 13970 13894.20 7.36 0 3636 15076 14522 14246 13692 13416 14385 13555 134 4190 500 10050 10 1 26484442 3650 21.13 1.21 12 0.29 652.00 11423.00 19800 20240117 -30.40 10630 20240806 29.63 19800 -30.40 20240117 10630 29.63 20240806 19800 -30.40 20240117 10630 29.63 20240806 2.08 N 218410 500 133 억 1949683 N N 1470 N 00 N
9 20241121 090957 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 13800 -170 5 -1.22 215763340 15434 5.46 14140 14150 13790 18160 9780 13970 13979.76 7.36 0 -847 15076 14522 14246 13692 13416 14385 13555 134 4190 500 10050 10 1 26484442 3655 21.17 1.21 12 0.06 652.00 11423.00 19800 20240117 -30.30 10630 20240806 29.82 19800 -30.30 20240117 10630 29.82 20240806 19800 -30.30 20240117 10630 29.82 20240806 2.08 N 218410 500 133 억 1949683 N N 1470 N 00 N
10 20241120 160947 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 13970 -830 5 -5.61 4013808980 280153 49.65 14800 14800 13970 19240 10360 14800 14328.88 7.65 0 -74479 15620 15210 14680 14270 13740 15415 14475 134 4440 500 10650 10 1 26484442 3700 21.43 1.22 12 1.06 652.00 11423.00 19800 20240117 -29.44 10630 20240806 31.42 19800 -29.44 20240117 10630 31.42 20240806 19800 -29.44 20240117 10630 31.42 20240806 2.14 N 218410 500 133 억 2026568 N N 1470 N 00 N
11 20241120 151000 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 14080 -720 5 -4.86 3643529430 253709 44.97 14800 14800 14040 19240 10360 14800 14361.06 7.65 0 -73717 15620 15210 14680 14270 13740 15415 14475 134 4440 500 10650 10 1 26484442 3729 21.60 1.23 12 0.96 652.00 11423.00 19800 20240117 -28.89 10630 20240806 32.46 19800 -28.89 20240117 10630 32.46 20240806 19800 -28.89 20240117 10630 32.46 20240806 2.14 N 218410 500 133 억 2026568 N N 381 N 00 N
12 20241120 141002 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 14350 -450 5 -3.04 2727932040 189154 33.52 14800 14800 14270 19240 10360 14800 14421.75 7.65 0 -49054 15620 15210 14680 14270 13740 15415 14475 134 4440 500 10650 10 1 26484442 3801 22.01 1.26 12 0.71 652.00 11423.00 19800 20240117 -27.53 10630 20240806 35.00 19800 -27.53 20240117 10630 35.00 20240806 19800 -27.53 20240117 10630 35.00 20240806 2.14 N 218410 500 133 억 2026568 N N 381 N 00 N