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
393890/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
20241121,161216,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12540,10,2,0.08,1151050590,91365,110.51,12560,12740,12380,16280,8780,12530,12598.45,12.70,0,-3744,13030,12780,12590,12340,12150,12685,12245,168,3750,500,9020,10,1,33696518,4226,7.88,0.42,12,0.27,1591.00,29689.00,54200,20231218,-76.86,12000,20241115,4.50,49950,-74.89,20240108,12000,4.50,20241115,54200,-76.86,20231218,12000,4.50,20241115,1.98,N,393890,500,168 억,,4280301,N,N,407,N,00,N
20241121,151239,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12590,60,2,0.48,1085938650,86181,104.24,12560,12740,12380,16280,8780,12530,12600.67,12.70,0,-3720,13030,12780,12590,12340,12150,12685,12245,168,3750,500,9020,10,1,33696518,4242,7.91,0.42,12,0.26,1591.00,29689.00,54200,20231218,-76.77,12000,20241115,4.92,49950,-74.79,20240108,12000,4.92,20241115,54200,-76.77,20231218,12000,4.92,20241115,1.98,N,393890,500,168 억,,4280301,N,N,866,N,00,N
20241121,141237,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12620,90,2,0.72,940789680,74694,90.34,12560,12740,12380,16280,8780,12530,12595.25,12.70,0,-5064,13030,12780,12590,12340,12150,12685,12245,168,3750,500,9020,10,1,33696518,4253,7.93,0.43,12,0.22,1591.00,29689.00,54200,20231218,-76.72,12000,20241115,5.17,49950,-74.73,20240108,12000,5.17,20241115,54200,-76.72,20231218,12000,5.17,20241115,1.98,N,393890,500,168 억,,4280301,N,N,866,N,00,N
20241121,131229,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12690,160,2,1.28,769121010,61136,73.95,12560,12740,12380,16280,8780,12530,12580.49,12.70,0,-1502,13030,12780,12590,12340,12150,12685,12245,168,3750,500,9020,10,1,33696518,4276,7.98,0.43,12,0.18,1591.00,29689.00,54200,20231218,-76.59,12000,20241115,5.75,49950,-74.59,20240108,12000,5.75,20241115,54200,-76.59,20231218,12000,5.75,20241115,1.98,N,393890,500,168 억,,4280301,N,N,866,N,00,N
20241121,121230,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12630,100,2,0.80,631621770,50261,60.79,12560,12740,12380,16280,8780,12530,12566.84,12.70,0,1258,13030,12780,12590,12340,12150,12685,12245,168,3750,500,9020,10,1,33696518,4256,7.94,0.43,12,0.15,1591.00,29689.00,54200,20231218,-76.70,12000,20241115,5.25,49950,-74.71,20240108,12000,5.25,20241115,54200,-76.70,20231218,12000,5.25,20241115,1.98,N,393890,500,168 억,,4280301,N,N,866,N,00,N
20241121,111235,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12640,110,2,0.88,539615460,42974,51.98,12560,12740,12380,16280,8780,12530,12556.79,12.70,0,234,13030,12780,12590,12340,12150,12685,12245,168,3750,500,9020,10,1,33696518,4259,7.94,0.43,12,0.13,1591.00,29689.00,54200,20231218,-76.68,12000,20241115,5.33,49950,-74.69,20240108,12000,5.33,20241115,54200,-76.68,20231218,12000,5.33,20241115,1.98,N,393890,500,168 억,,4280301,N,N,866,N,00,N
20241121,101234,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12620,90,2,0.72,439039410,34973,42.30,12560,12740,12380,16280,8780,12530,12553.67,12.70,0,761,13030,12780,12590,12340,12150,12685,12245,168,3750,500,9020,10,1,33696518,4253,7.93,0.43,12,0.10,1591.00,29689.00,54200,20231218,-76.72,12000,20241115,5.17,49950,-74.73,20240108,12000,5.17,20241115,54200,-76.72,20231218,12000,5.17,20241115,1.98,N,393890,500,168 억,,4280301,N,N,866,N,00,N
20241121,091235,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12460,-70,5,-0.56,92156440,7392,8.94,12560,12570,12400,16280,8780,12530,12467.05,12.70,0,-2135,13030,12780,12590,12340,12150,12685,12245,168,3750,500,9020,10,1,33696518,4199,7.83,0.42,12,0.02,1591.00,29689.00,54200,20231218,-77.01,12000,20241115,3.83,49950,-75.06,20240108,12000,3.83,20241115,54200,-77.01,20231218,12000,3.83,20241115,1.98,N,393890,500,168 억,,4280301,N,N,866,N,00,N
20241120,161222,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12530,-230,5,-1.80,1023450250,81304,77.17,12740,12840,12400,16580,8940,12760,12588.06,12.78,0,-15197,13260,13010,12740,12490,12220,12875,12355,168,3820,500,9180,10,1,33696518,4222,7.88,0.42,12,0.24,1591.00,29689.00,54200,20231218,-76.88,12000,20241115,4.42,49950,-74.91,20240108,12000,4.42,20241115,54200,-76.88,20231218,12000,4.42,20241115,2.02,N,393890,500,168 억,,4306424,N,N,864,N,00,N
20241120,151239,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12500,-260,5,-2.04,951832510,75588,71.75,12740,12840,12400,16580,8940,12760,12592.38,12.78,0,-14394,13260,13010,12740,12490,12220,12875,12355,168,3820,500,9180,10,1,33696518,4212,7.86,0.42,12,0.22,1591.00,29689.00,54200,20231218,-76.94,12000,20241115,4.17,49950,-74.97,20240108,12000,4.17,20241115,54200,-76.94,20231218,12000,4.17,20241115,2.02,N,393890,500,168 억,,4306424,N,N,861,N,00,N
20241120,141241,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12540,-220,5,-1.72,766843680,60795,57.71,12740,12840,12400,16580,8940,12760,12613.60,12.78,0,-12452,13260,13010,12740,12490,12220,12875,12355,168,3820,500,9180,10,1,33696518,4226,7.88,0.42,12,0.18,1591.00,29689.00,54200,20231218,-76.86,12000,20241115,4.50,49950,-74.89,20240108,12000,4.50,20241115,54200,-76.86,20231218,12000,4.50,20241115,2.02,N,393890,500,168 억,,4306424,N,N,861,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 161216 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12540 10 2 0.08 1151050590 91365 110.51 12560 12740 12380 16280 8780 12530 12598.45 12.70 0 -3744 13030 12780 12590 12340 12150 12685 12245 168 3750 500 9020 10 1 33696518 4226 7.88 0.42 12 0.27 1591.00 29689.00 54200 20231218 -76.86 12000 20241115 4.50 49950 -74.89 20240108 12000 4.50 20241115 54200 -76.86 20231218 12000 4.50 20241115 1.98 N 393890 500 168 억 4280301 N N 407 N 00 N
3 20241121 151239 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12590 60 2 0.48 1085938650 86181 104.24 12560 12740 12380 16280 8780 12530 12600.67 12.70 0 -3720 13030 12780 12590 12340 12150 12685 12245 168 3750 500 9020 10 1 33696518 4242 7.91 0.42 12 0.26 1591.00 29689.00 54200 20231218 -76.77 12000 20241115 4.92 49950 -74.79 20240108 12000 4.92 20241115 54200 -76.77 20231218 12000 4.92 20241115 1.98 N 393890 500 168 억 4280301 N N 866 N 00 N
4 20241121 141237 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12620 90 2 0.72 940789680 74694 90.34 12560 12740 12380 16280 8780 12530 12595.25 12.70 0 -5064 13030 12780 12590 12340 12150 12685 12245 168 3750 500 9020 10 1 33696518 4253 7.93 0.43 12 0.22 1591.00 29689.00 54200 20231218 -76.72 12000 20241115 5.17 49950 -74.73 20240108 12000 5.17 20241115 54200 -76.72 20231218 12000 5.17 20241115 1.98 N 393890 500 168 억 4280301 N N 866 N 00 N
5 20241121 131229 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12690 160 2 1.28 769121010 61136 73.95 12560 12740 12380 16280 8780 12530 12580.49 12.70 0 -1502 13030 12780 12590 12340 12150 12685 12245 168 3750 500 9020 10 1 33696518 4276 7.98 0.43 12 0.18 1591.00 29689.00 54200 20231218 -76.59 12000 20241115 5.75 49950 -74.59 20240108 12000 5.75 20241115 54200 -76.59 20231218 12000 5.75 20241115 1.98 N 393890 500 168 억 4280301 N N 866 N 00 N
6 20241121 121230 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12630 100 2 0.80 631621770 50261 60.79 12560 12740 12380 16280 8780 12530 12566.84 12.70 0 1258 13030 12780 12590 12340 12150 12685 12245 168 3750 500 9020 10 1 33696518 4256 7.94 0.43 12 0.15 1591.00 29689.00 54200 20231218 -76.70 12000 20241115 5.25 49950 -74.71 20240108 12000 5.25 20241115 54200 -76.70 20231218 12000 5.25 20241115 1.98 N 393890 500 168 억 4280301 N N 866 N 00 N
7 20241121 111235 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12640 110 2 0.88 539615460 42974 51.98 12560 12740 12380 16280 8780 12530 12556.79 12.70 0 234 13030 12780 12590 12340 12150 12685 12245 168 3750 500 9020 10 1 33696518 4259 7.94 0.43 12 0.13 1591.00 29689.00 54200 20231218 -76.68 12000 20241115 5.33 49950 -74.69 20240108 12000 5.33 20241115 54200 -76.68 20231218 12000 5.33 20241115 1.98 N 393890 500 168 억 4280301 N N 866 N 00 N
8 20241121 101234 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12620 90 2 0.72 439039410 34973 42.30 12560 12740 12380 16280 8780 12530 12553.67 12.70 0 761 13030 12780 12590 12340 12150 12685 12245 168 3750 500 9020 10 1 33696518 4253 7.93 0.43 12 0.10 1591.00 29689.00 54200 20231218 -76.72 12000 20241115 5.17 49950 -74.73 20240108 12000 5.17 20241115 54200 -76.72 20231218 12000 5.17 20241115 1.98 N 393890 500 168 억 4280301 N N 866 N 00 N
9 20241121 091235 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12460 -70 5 -0.56 92156440 7392 8.94 12560 12570 12400 16280 8780 12530 12467.05 12.70 0 -2135 13030 12780 12590 12340 12150 12685 12245 168 3750 500 9020 10 1 33696518 4199 7.83 0.42 12 0.02 1591.00 29689.00 54200 20231218 -77.01 12000 20241115 3.83 49950 -75.06 20240108 12000 3.83 20241115 54200 -77.01 20231218 12000 3.83 20241115 1.98 N 393890 500 168 억 4280301 N N 866 N 00 N
10 20241120 161222 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12530 -230 5 -1.80 1023450250 81304 77.17 12740 12840 12400 16580 8940 12760 12588.06 12.78 0 -15197 13260 13010 12740 12490 12220 12875 12355 168 3820 500 9180 10 1 33696518 4222 7.88 0.42 12 0.24 1591.00 29689.00 54200 20231218 -76.88 12000 20241115 4.42 49950 -74.91 20240108 12000 4.42 20241115 54200 -76.88 20231218 12000 4.42 20241115 2.02 N 393890 500 168 억 4306424 N N 864 N 00 N
11 20241120 151239 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12500 -260 5 -2.04 951832510 75588 71.75 12740 12840 12400 16580 8940 12760 12592.38 12.78 0 -14394 13260 13010 12740 12490 12220 12875 12355 168 3820 500 9180 10 1 33696518 4212 7.86 0.42 12 0.22 1591.00 29689.00 54200 20231218 -76.94 12000 20241115 4.17 49950 -74.97 20240108 12000 4.17 20241115 54200 -76.94 20231218 12000 4.17 20241115 2.02 N 393890 500 168 억 4306424 N N 861 N 00 N
12 20241120 141241 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12540 -220 5 -1.72 766843680 60795 57.71 12740 12840 12400 16580 8940 12760 12613.60 12.78 0 -12452 13260 13010 12740 12490 12220 12875 12355 168 3820 500 9180 10 1 33696518 4226 7.88 0.42 12 0.18 1591.00 29689.00 54200 20231218 -76.86 12000 20241115 4.50 49950 -74.89 20240108 12000 4.50 20241115 54200 -76.86 20231218 12000 4.50 20241115 2.02 N 393890 500 168 억 4306424 N N 861 N 00 N