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
222800/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
20241121,160946,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,11960,50,2,0.42,3522157880,292648,175.61,12000,12240,11820,15480,8340,11910,12035.55,9.42,0,-16687,12210,12060,11950,11800,11690,12005,11745,159,3570,500,8330,10,1,31854143,3810,-3.32,0.81,12,0.92,-3606.00,14716.00,43100,20240104,-72.25,11820,20241121,1.18,43100,-72.25,20240104,11820,1.18,20241121,43100,-72.25,20240104,11820,1.18,20241121,2.68,N,222800,500,159 억,,2999741,N,N,761,N,00,N
20241121,151005,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,11990,80,2,0.67,3368014560,279765,167.88,12000,12240,11820,15480,8340,11910,12038.73,9.42,0,-16590,12210,12060,11950,11800,11690,12005,11745,159,3570,500,8330,10,1,31854143,3819,-3.33,0.81,12,0.88,-3606.00,14716.00,43100,20240104,-72.18,11820,20241121,1.44,43100,-72.18,20240104,11820,1.44,20241121,43100,-72.18,20240104,11820,1.44,20241121,2.68,N,222800,500,159 억,,2999741,N,N,1648,N,00,N
20241121,141004,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,12020,110,2,0.92,3135286600,260412,156.26,12000,12240,11820,15480,8340,11910,12039.72,9.42,0,-20787,12210,12060,11950,11800,11690,12005,11745,159,3570,500,8330,10,1,31854143,3829,-3.33,0.82,12,0.82,-3606.00,14716.00,43100,20240104,-72.11,11820,20241121,1.69,43100,-72.11,20240104,11820,1.69,20241121,43100,-72.11,20240104,11820,1.69,20241121,2.68,N,222800,500,159 억,,2999741,N,N,1648,N,00,N
20241121,130956,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,12060,150,2,1.26,2763276980,229669,137.82,12000,12240,11820,15480,8340,11910,12031.57,9.42,0,-25871,12210,12060,11950,11800,11690,12005,11745,159,3570,500,8330,10,1,31854143,3842,-3.34,0.82,12,0.72,-3606.00,14716.00,43100,20240104,-72.02,11820,20241121,2.03,43100,-72.02,20240104,11820,2.03,20241121,43100,-72.02,20240104,11820,2.03,20241121,2.68,N,222800,500,159 억,,2999741,N,N,1648,N,00,N
20241121,120957,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,11980,70,2,0.59,2515016150,208968,125.39,12000,12240,11820,15480,8340,11910,12035.42,9.42,0,-31381,12210,12060,11950,11800,11690,12005,11745,159,3570,500,8330,10,1,31854143,3816,-3.32,0.81,12,0.66,-3606.00,14716.00,43100,20240104,-72.20,11820,20241121,1.35,43100,-72.20,20240104,11820,1.35,20241121,43100,-72.20,20240104,11820,1.35,20241121,2.68,N,222800,500,159 억,,2999741,N,N,1648,N,00,N
20241121,111000,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,11940,30,2,0.25,2267770630,188277,112.98,12000,12240,11820,15480,8340,11910,12044.87,9.42,0,-31466,12210,12060,11950,11800,11690,12005,11745,159,3570,500,8330,10,1,31854143,3803,-3.31,0.81,12,0.59,-3606.00,14716.00,43100,20240104,-72.30,11820,20241121,1.02,43100,-72.30,20240104,11820,1.02,20241121,43100,-72.30,20240104,11820,1.02,20241121,2.68,N,222800,500,159 억,,2999741,N,N,1648,N,00,N
20241121,101000,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,12040,130,2,1.09,632952910,52459,31.48,12000,12220,11820,15480,8340,11910,12065.72,9.42,0,4795,12210,12060,11950,11800,11690,12005,11745,159,3570,500,8330,10,1,31854143,3835,-3.34,0.82,12,0.16,-3606.00,14716.00,43100,20240104,-72.06,11820,20241121,1.86,43100,-72.06,20240104,11820,1.86,20241121,43100,-72.06,20240104,11820,1.86,20241121,2.68,N,222800,500,159 억,,2999741,N,N,1648,N,00,N
20241121,091002,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,11880,-30,5,-0.25,50425260,4234,2.54,12000,12020,11820,15480,8340,11910,11909.60,9.42,0,-546,12210,12060,11950,11800,11690,12005,11745,159,3570,500,8330,10,1,31854143,3784,-3.29,0.81,12,0.01,-3606.00,14716.00,43100,20240104,-72.44,11820,20241121,0.51,43100,-72.44,20240104,11820,0.51,20241121,43100,-72.44,20240104,11820,0.51,20241121,2.68,N,222800,500,159 억,,2999741,N,N,1648,N,00,N
20241120,160952,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,11910,-160,5,-1.33,1974333190,165149,84.51,12100,12100,11840,15690,8450,12070,11955.16,9.50,0,-26566,12350,12210,12090,11950,11830,12150,11890,159,3620,500,8440,10,1,31854143,3794,-3.30,0.81,12,0.52,-3606.00,14716.00,43100,20240104,-72.37,11840,20241120,0.59,43100,-72.37,20240104,11840,0.59,20241120,43100,-72.37,20240104,11840,0.59,20241120,2.64,N,222800,500,159 억,,3024706,N,N,1648,N,00,N
20241120,151005,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,11900,-170,5,-1.41,1821179020,152296,77.93,12100,12100,11840,15690,8450,12070,11958.15,9.50,0,-25271,12350,12210,12090,11950,11830,12150,11890,159,3620,500,8440,10,1,31854143,3791,-3.30,0.81,12,0.48,-3606.00,14716.00,43100,20240104,-72.39,11840,20241120,0.51,43100,-72.39,20240104,11840,0.51,20241120,43100,-72.39,20240104,11840,0.51,20241120,2.64,N,222800,500,159 억,,3024706,N,N,2466,N,00,N
20241120,141007,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,11970,-100,5,-0.83,1537204220,128495,65.75,12100,12100,11840,15690,8450,12070,11963.14,9.50,0,-18438,12350,12210,12090,11950,11830,12150,11890,159,3620,500,8440,10,1,31854143,3813,-3.32,0.81,12,0.40,-3606.00,14716.00,43100,20240104,-72.23,11840,20241120,1.10,43100,-72.23,20240104,11840,1.10,20241120,43100,-72.23,20240104,11840,1.10,20241120,2.64,N,222800,500,159 억,,3024706,N,N,2466,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 160946 55 60.00 KSQ150 신저가 일반전기전자 N N N Y 60 N 11960 50 2 0.42 3522157880 292648 175.61 12000 12240 11820 15480 8340 11910 12035.55 9.42 0 -16687 12210 12060 11950 11800 11690 12005 11745 159 3570 500 8330 10 1 31854143 3810 -3.32 0.81 12 0.92 -3606.00 14716.00 43100 20240104 -72.25 11820 20241121 1.18 43100 -72.25 20240104 11820 1.18 20241121 43100 -72.25 20240104 11820 1.18 20241121 2.68 N 222800 500 159 억 2999741 N N 761 N 00 N
3 20241121 151005 55 60.00 KSQ150 신저가 일반전기전자 N N N Y 60 N 11990 80 2 0.67 3368014560 279765 167.88 12000 12240 11820 15480 8340 11910 12038.73 9.42 0 -16590 12210 12060 11950 11800 11690 12005 11745 159 3570 500 8330 10 1 31854143 3819 -3.33 0.81 12 0.88 -3606.00 14716.00 43100 20240104 -72.18 11820 20241121 1.44 43100 -72.18 20240104 11820 1.44 20241121 43100 -72.18 20240104 11820 1.44 20241121 2.68 N 222800 500 159 억 2999741 N N 1648 N 00 N
4 20241121 141004 55 60.00 KSQ150 신저가 일반전기전자 N N N Y 60 N 12020 110 2 0.92 3135286600 260412 156.26 12000 12240 11820 15480 8340 11910 12039.72 9.42 0 -20787 12210 12060 11950 11800 11690 12005 11745 159 3570 500 8330 10 1 31854143 3829 -3.33 0.82 12 0.82 -3606.00 14716.00 43100 20240104 -72.11 11820 20241121 1.69 43100 -72.11 20240104 11820 1.69 20241121 43100 -72.11 20240104 11820 1.69 20241121 2.68 N 222800 500 159 억 2999741 N N 1648 N 00 N
5 20241121 130956 55 60.00 KSQ150 신저가 일반전기전자 N N N Y 60 N 12060 150 2 1.26 2763276980 229669 137.82 12000 12240 11820 15480 8340 11910 12031.57 9.42 0 -25871 12210 12060 11950 11800 11690 12005 11745 159 3570 500 8330 10 1 31854143 3842 -3.34 0.82 12 0.72 -3606.00 14716.00 43100 20240104 -72.02 11820 20241121 2.03 43100 -72.02 20240104 11820 2.03 20241121 43100 -72.02 20240104 11820 2.03 20241121 2.68 N 222800 500 159 억 2999741 N N 1648 N 00 N
6 20241121 120957 55 60.00 KSQ150 신저가 일반전기전자 N N N Y 60 N 11980 70 2 0.59 2515016150 208968 125.39 12000 12240 11820 15480 8340 11910 12035.42 9.42 0 -31381 12210 12060 11950 11800 11690 12005 11745 159 3570 500 8330 10 1 31854143 3816 -3.32 0.81 12 0.66 -3606.00 14716.00 43100 20240104 -72.20 11820 20241121 1.35 43100 -72.20 20240104 11820 1.35 20241121 43100 -72.20 20240104 11820 1.35 20241121 2.68 N 222800 500 159 억 2999741 N N 1648 N 00 N
7 20241121 111000 55 60.00 KSQ150 신저가 일반전기전자 N N N Y 60 N 11940 30 2 0.25 2267770630 188277 112.98 12000 12240 11820 15480 8340 11910 12044.87 9.42 0 -31466 12210 12060 11950 11800 11690 12005 11745 159 3570 500 8330 10 1 31854143 3803 -3.31 0.81 12 0.59 -3606.00 14716.00 43100 20240104 -72.30 11820 20241121 1.02 43100 -72.30 20240104 11820 1.02 20241121 43100 -72.30 20240104 11820 1.02 20241121 2.68 N 222800 500 159 억 2999741 N N 1648 N 00 N
8 20241121 101000 55 60.00 KSQ150 신저가 일반전기전자 N N N Y 60 N 12040 130 2 1.09 632952910 52459 31.48 12000 12220 11820 15480 8340 11910 12065.72 9.42 0 4795 12210 12060 11950 11800 11690 12005 11745 159 3570 500 8330 10 1 31854143 3835 -3.34 0.82 12 0.16 -3606.00 14716.00 43100 20240104 -72.06 11820 20241121 1.86 43100 -72.06 20240104 11820 1.86 20241121 43100 -72.06 20240104 11820 1.86 20241121 2.68 N 222800 500 159 억 2999741 N N 1648 N 00 N
9 20241121 091002 55 60.00 KSQ150 신저가 일반전기전자 N N N Y 60 N 11880 -30 5 -0.25 50425260 4234 2.54 12000 12020 11820 15480 8340 11910 11909.60 9.42 0 -546 12210 12060 11950 11800 11690 12005 11745 159 3570 500 8330 10 1 31854143 3784 -3.29 0.81 12 0.01 -3606.00 14716.00 43100 20240104 -72.44 11820 20241121 0.51 43100 -72.44 20240104 11820 0.51 20241121 43100 -72.44 20240104 11820 0.51 20241121 2.68 N 222800 500 159 억 2999741 N N 1648 N 00 N
10 20241120 160952 55 60.00 KSQ150 신저가 일반전기전자 N N N Y 60 N 11910 -160 5 -1.33 1974333190 165149 84.51 12100 12100 11840 15690 8450 12070 11955.16 9.50 0 -26566 12350 12210 12090 11950 11830 12150 11890 159 3620 500 8440 10 1 31854143 3794 -3.30 0.81 12 0.52 -3606.00 14716.00 43100 20240104 -72.37 11840 20241120 0.59 43100 -72.37 20240104 11840 0.59 20241120 43100 -72.37 20240104 11840 0.59 20241120 2.64 N 222800 500 159 억 3024706 N N 1648 N 00 N
11 20241120 151005 55 60.00 KSQ150 신저가 일반전기전자 N N N Y 60 N 11900 -170 5 -1.41 1821179020 152296 77.93 12100 12100 11840 15690 8450 12070 11958.15 9.50 0 -25271 12350 12210 12090 11950 11830 12150 11890 159 3620 500 8440 10 1 31854143 3791 -3.30 0.81 12 0.48 -3606.00 14716.00 43100 20240104 -72.39 11840 20241120 0.51 43100 -72.39 20240104 11840 0.51 20241120 43100 -72.39 20240104 11840 0.51 20241120 2.64 N 222800 500 159 억 3024706 N N 2466 N 00 N
12 20241120 141007 55 60.00 KSQ150 신저가 일반전기전자 N N N Y 60 N 11970 -100 5 -0.83 1537204220 128495 65.75 12100 12100 11840 15690 8450 12070 11963.14 9.50 0 -18438 12350 12210 12090 11950 11830 12150 11890 159 3620 500 8440 10 1 31854143 3813 -3.32 0.81 12 0.40 -3606.00 14716.00 43100 20240104 -72.23 11840 20241120 1.10 43100 -72.23 20240104 11840 1.10 20241120 43100 -72.23 20240104 11840 1.10 20241120 2.64 N 222800 500 159 억 3024706 N N 2466 N 00 N