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
272290/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
20241121,161038,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22250,450,2,2.06,2212916400,100222,112.72,21700,22400,21700,28300,15300,21800,22079.76,15.60,0,-8388,22566,22182,21916,21532,21266,22050,21400,101,6500,500,16130,50,1,20227658,4501,13.70,1.06,12,0.50,1624.00,21070.00,41350,20240628,-46.19,20550,20241114,8.27,41350,-46.19,20240628,20550,8.27,20241114,41350,-46.19,20240628,20550,8.27,20241114,2.43,N,272290,500,101 억,,3155415,N,N,58,N,00,N
20241121,151059,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22150,350,2,1.61,2068595550,93722,105.41,21700,22400,21700,28300,15300,21800,22071.61,15.60,0,-7591,22566,22182,21916,21532,21266,22050,21400,101,6500,500,16130,50,1,20227658,4480,13.64,1.05,12,0.46,1624.00,21070.00,41350,20240628,-46.43,20550,20241114,7.79,41350,-46.43,20240628,20550,7.79,20241114,41350,-46.43,20240628,20550,7.79,20241114,2.43,N,272290,500,101 억,,3155415,N,N,627,N,00,N
20241121,141056,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22200,400,2,1.83,1609863300,73136,82.26,21700,22400,21700,28300,15300,21800,22011.91,15.60,0,-2627,22566,22182,21916,21532,21266,22050,21400,101,6500,500,16130,50,1,20227658,4491,13.67,1.05,12,0.36,1624.00,21070.00,41350,20240628,-46.31,20550,20241114,8.03,41350,-46.31,20240628,20550,8.03,20241114,41350,-46.31,20240628,20550,8.03,20241114,2.43,N,272290,500,101 억,,3155415,N,N,627,N,00,N
20241121,131049,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21950,150,2,0.69,908103150,41543,46.72,21700,22050,21700,28300,15300,21800,21859.35,15.60,0,3223,22566,22182,21916,21532,21266,22050,21400,101,6500,500,16130,50,1,20227658,4440,13.52,1.04,12,0.21,1624.00,21070.00,41350,20240628,-46.92,20550,20241114,6.81,41350,-46.92,20240628,20550,6.81,20241114,41350,-46.92,20240628,20550,6.81,20241114,2.43,N,272290,500,101 억,,3155415,N,N,627,N,00,N
20241121,121050,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21800,0,3,0.00,816557050,37355,42.01,21700,22050,21700,28300,15300,21800,21859.38,15.60,0,2745,22566,22182,21916,21532,21266,22050,21400,101,6500,500,16130,50,1,20227658,4410,13.42,1.03,12,0.18,1624.00,21070.00,41350,20240628,-47.28,20550,20241114,6.08,41350,-47.28,20240628,20550,6.08,20241114,41350,-47.28,20240628,20550,6.08,20241114,2.43,N,272290,500,101 억,,3155415,N,N,627,N,00,N
20241121,111054,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21850,50,2,0.23,680126700,31113,34.99,21700,22050,21700,28300,15300,21800,21859.89,15.60,0,3598,22566,22182,21916,21532,21266,22050,21400,101,6500,500,16130,50,1,20227658,4420,13.45,1.04,12,0.15,1624.00,21070.00,41350,20240628,-47.16,20550,20241114,6.33,41350,-47.16,20240628,20550,6.33,20241114,41350,-47.16,20240628,20550,6.33,20241114,2.43,N,272290,500,101 억,,3155415,N,N,627,N,00,N
20241121,101052,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21900,100,2,0.46,549048900,25109,28.24,21700,22050,21700,28300,15300,21800,21866.62,15.60,0,6092,22566,22182,21916,21532,21266,22050,21400,101,6500,500,16130,50,1,20227658,4430,13.49,1.04,12,0.12,1624.00,21070.00,41350,20240628,-47.04,20550,20241114,6.57,41350,-47.04,20240628,20550,6.57,20241114,41350,-47.04,20240628,20550,6.57,20241114,2.43,N,272290,500,101 억,,3155415,N,N,627,N,00,N
20241121,091055,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21800,0,3,0.00,101113800,4647,5.23,21700,21900,21700,28300,15300,21800,21758.94,15.60,0,2045,22566,22182,21916,21532,21266,22050,21400,101,6500,500,16130,50,1,20227658,4410,13.42,1.03,12,0.02,1624.00,21070.00,41350,20240628,-47.28,20550,20241114,6.08,41350,-47.28,20240628,20550,6.08,20241114,41350,-47.28,20240628,20550,6.08,20241114,2.43,N,272290,500,101 억,,3155415,N,N,627,N,00,N
20241120,161045,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21800,-350,5,-1.58,1945669550,88589,131.37,22300,22300,21650,28750,15550,22150,21962.98,15.76,0,-34739,22550,22350,22050,21850,21550,22450,21950,101,6600,500,16390,50,1,20227658,4410,13.42,1.03,12,0.44,1624.00,21070.00,41350,20240628,-47.28,20550,20241114,6.08,41350,-47.28,20240628,20550,6.08,20241114,41350,-47.28,20240628,20550,6.08,20241114,2.48,N,272290,500,101 억,,3187922,N,N,627,N,00,N
20241120,151058,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21800,-350,5,-1.58,1806128850,82196,121.89,22300,22300,21650,28750,15550,22150,21973.44,15.76,0,-32027,22550,22350,22050,21850,21550,22450,21950,101,6600,500,16390,50,1,20227658,4410,13.42,1.03,12,0.41,1624.00,21070.00,41350,20240628,-47.28,20550,20241114,6.08,41350,-47.28,20240628,20550,6.08,20241114,41350,-47.28,20240628,20550,6.08,20241114,2.48,N,272290,500,101 억,,3187922,N,N,666,N,00,N
20241120,141101,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22000,-150,5,-0.68,1284559250,58477,86.72,22300,22300,21650,28750,15550,22150,21966.91,15.76,0,-21897,22550,22350,22050,21850,21550,22450,21950,101,6600,500,16390,50,1,20227658,4450,13.55,1.04,12,0.29,1624.00,21070.00,41350,20240628,-46.80,20550,20241114,7.06,41350,-46.80,20240628,20550,7.06,20241114,41350,-46.80,20240628,20550,7.06,20241114,2.48,N,272290,500,101 억,,3187922,N,N,666,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 161038 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 22250 450 2 2.06 2212916400 100222 112.72 21700 22400 21700 28300 15300 21800 22079.76 15.60 0 -8388 22566 22182 21916 21532 21266 22050 21400 101 6500 500 16130 50 1 20227658 4501 13.70 1.06 12 0.50 1624.00 21070.00 41350 20240628 -46.19 20550 20241114 8.27 41350 -46.19 20240628 20550 8.27 20241114 41350 -46.19 20240628 20550 8.27 20241114 2.43 N 272290 500 101 억 3155415 N N 58 N 00 N
3 20241121 151059 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 22150 350 2 1.61 2068595550 93722 105.41 21700 22400 21700 28300 15300 21800 22071.61 15.60 0 -7591 22566 22182 21916 21532 21266 22050 21400 101 6500 500 16130 50 1 20227658 4480 13.64 1.05 12 0.46 1624.00 21070.00 41350 20240628 -46.43 20550 20241114 7.79 41350 -46.43 20240628 20550 7.79 20241114 41350 -46.43 20240628 20550 7.79 20241114 2.43 N 272290 500 101 억 3155415 N N 627 N 00 N
4 20241121 141056 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 22200 400 2 1.83 1609863300 73136 82.26 21700 22400 21700 28300 15300 21800 22011.91 15.60 0 -2627 22566 22182 21916 21532 21266 22050 21400 101 6500 500 16130 50 1 20227658 4491 13.67 1.05 12 0.36 1624.00 21070.00 41350 20240628 -46.31 20550 20241114 8.03 41350 -46.31 20240628 20550 8.03 20241114 41350 -46.31 20240628 20550 8.03 20241114 2.43 N 272290 500 101 억 3155415 N N 627 N 00 N
5 20241121 131049 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 21950 150 2 0.69 908103150 41543 46.72 21700 22050 21700 28300 15300 21800 21859.35 15.60 0 3223 22566 22182 21916 21532 21266 22050 21400 101 6500 500 16130 50 1 20227658 4440 13.52 1.04 12 0.21 1624.00 21070.00 41350 20240628 -46.92 20550 20241114 6.81 41350 -46.92 20240628 20550 6.81 20241114 41350 -46.92 20240628 20550 6.81 20241114 2.43 N 272290 500 101 억 3155415 N N 627 N 00 N
6 20241121 121050 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 21800 0 3 0.00 816557050 37355 42.01 21700 22050 21700 28300 15300 21800 21859.38 15.60 0 2745 22566 22182 21916 21532 21266 22050 21400 101 6500 500 16130 50 1 20227658 4410 13.42 1.03 12 0.18 1624.00 21070.00 41350 20240628 -47.28 20550 20241114 6.08 41350 -47.28 20240628 20550 6.08 20241114 41350 -47.28 20240628 20550 6.08 20241114 2.43 N 272290 500 101 억 3155415 N N 627 N 00 N
7 20241121 111054 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 21850 50 2 0.23 680126700 31113 34.99 21700 22050 21700 28300 15300 21800 21859.89 15.60 0 3598 22566 22182 21916 21532 21266 22050 21400 101 6500 500 16130 50 1 20227658 4420 13.45 1.04 12 0.15 1624.00 21070.00 41350 20240628 -47.16 20550 20241114 6.33 41350 -47.16 20240628 20550 6.33 20241114 41350 -47.16 20240628 20550 6.33 20241114 2.43 N 272290 500 101 억 3155415 N N 627 N 00 N
8 20241121 101052 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 21900 100 2 0.46 549048900 25109 28.24 21700 22050 21700 28300 15300 21800 21866.62 15.60 0 6092 22566 22182 21916 21532 21266 22050 21400 101 6500 500 16130 50 1 20227658 4430 13.49 1.04 12 0.12 1624.00 21070.00 41350 20240628 -47.04 20550 20241114 6.57 41350 -47.04 20240628 20550 6.57 20241114 41350 -47.04 20240628 20550 6.57 20241114 2.43 N 272290 500 101 억 3155415 N N 627 N 00 N
9 20241121 091055 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 21800 0 3 0.00 101113800 4647 5.23 21700 21900 21700 28300 15300 21800 21758.94 15.60 0 2045 22566 22182 21916 21532 21266 22050 21400 101 6500 500 16130 50 1 20227658 4410 13.42 1.03 12 0.02 1624.00 21070.00 41350 20240628 -47.28 20550 20241114 6.08 41350 -47.28 20240628 20550 6.08 20241114 41350 -47.28 20240628 20550 6.08 20241114 2.43 N 272290 500 101 억 3155415 N N 627 N 00 N
10 20241120 161045 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 21800 -350 5 -1.58 1945669550 88589 131.37 22300 22300 21650 28750 15550 22150 21962.98 15.76 0 -34739 22550 22350 22050 21850 21550 22450 21950 101 6600 500 16390 50 1 20227658 4410 13.42 1.03 12 0.44 1624.00 21070.00 41350 20240628 -47.28 20550 20241114 6.08 41350 -47.28 20240628 20550 6.08 20241114 41350 -47.28 20240628 20550 6.08 20241114 2.48 N 272290 500 101 억 3187922 N N 627 N 00 N
11 20241120 151058 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 21800 -350 5 -1.58 1806128850 82196 121.89 22300 22300 21650 28750 15550 22150 21973.44 15.76 0 -32027 22550 22350 22050 21850 21550 22450 21950 101 6600 500 16390 50 1 20227658 4410 13.42 1.03 12 0.41 1624.00 21070.00 41350 20240628 -47.28 20550 20241114 6.08 41350 -47.28 20240628 20550 6.08 20241114 41350 -47.28 20240628 20550 6.08 20241114 2.48 N 272290 500 101 억 3187922 N N 666 N 00 N
12 20241120 141101 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 22000 -150 5 -0.68 1284559250 58477 86.72 22300 22300 21650 28750 15550 22150 21966.91 15.76 0 -21897 22550 22350 22050 21850 21550 22450 21950 101 6600 500 16390 50 1 20227658 4450 13.55 1.04 12 0.29 1624.00 21070.00 41350 20240628 -46.80 20550 20241114 7.06 41350 -46.80 20240628 20550 7.06 20241114 41350 -46.80 20240628 20550 7.06 20241114 2.48 N 272290 500 101 억 3187922 N N 666 N 00 N