ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 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
20241118,160658,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13000,400,2,3.17,1227210770,96178,86.88,12450,13000,12390,16380,8820,12600,12760.10,1.45,0,2998,13133,12866,12383,12116,11633,13000,12250,106,3780,500,9070,10,1,20823124,2707,-10.14,3.84,12,0.46,-1282.00,3384.00,37900,20240104,-65.70,11900,20241115,9.24,37900,-65.70,20240104,11900,9.24,20241115,37900,-65.70,20240104,11900,9.24,20241115,2.80,N,094360,500,105 억,,302045,N,N,303,N,00,N
20241118,150704,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,12880,280,2,2.22,1135453140,89090,80.48,12450,12960,12390,16380,8820,12600,12745.69,1.45,0,-360,13133,12866,12383,12116,11633,13000,12250,106,3780,500,9070,10,1,20823124,2682,-10.05,3.81,12,0.43,-1282.00,3384.00,37900,20240104,-66.02,11900,20241115,8.24,37900,-66.02,20240104,11900,8.24,20241115,37900,-66.02,20240104,11900,8.24,20241115,2.80,N,094360,500,105 억,,302045,N,N,163,N,00,N
20241118,140707,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,12750,150,2,1.19,926048050,72809,65.77,12450,12940,12390,16380,8820,12600,12719.54,1.45,0,-5519,13133,12866,12383,12116,11633,13000,12250,106,3780,500,9070,10,1,20823124,2655,-9.95,3.77,12,0.35,-1282.00,3384.00,37900,20240104,-66.36,11900,20241115,7.14,37900,-66.36,20240104,11900,7.14,20241115,37900,-66.36,20240104,11900,7.14,20241115,2.80,N,094360,500,105 억,,302045,N,N,163,N,00,N
20241118,130704,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,12660,60,2,0.48,823266590,64756,58.50,12450,12940,12390,16380,8820,12600,12714.09,1.45,0,-6316,13133,12866,12383,12116,11633,13000,12250,106,3780,500,9070,10,1,20823124,2636,-9.88,3.74,12,0.31,-1282.00,3384.00,37900,20240104,-66.60,11900,20241115,6.39,37900,-66.60,20240104,11900,6.39,20241115,37900,-66.60,20240104,11900,6.39,20241115,2.80,N,094360,500,105 억,,302045,N,N,163,N,00,N
20241118,120707,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,12730,130,2,1.03,615270600,48356,43.68,12450,12940,12390,16380,8820,12600,12724.83,1.45,0,6390,13133,12866,12383,12116,11633,13000,12250,106,3780,500,9070,10,1,20823124,2651,-9.93,3.76,12,0.23,-1282.00,3384.00,37900,20240104,-66.41,11900,20241115,6.97,37900,-66.41,20240104,11900,6.97,20241115,37900,-66.41,20240104,11900,6.97,20241115,2.80,N,094360,500,105 억,,302045,N,N,163,N,00,N
20241118,110706,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,12650,50,2,0.40,510360240,40121,36.24,12450,12940,12390,16380,8820,12600,12721.78,1.45,0,4934,13133,12866,12383,12116,11633,13000,12250,106,3780,500,9070,10,1,20823124,2634,-9.87,3.74,12,0.19,-1282.00,3384.00,37900,20240104,-66.62,11900,20241115,6.30,37900,-66.62,20240104,11900,6.30,20241115,37900,-66.62,20240104,11900,6.30,20241115,2.80,N,094360,500,105 억,,302045,N,N,163,N,00,N
20241118,100659,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,12850,250,2,1.98,300676110,23615,21.33,12450,12940,12390,16380,8820,12600,12734.77,1.45,0,4096,13133,12866,12383,12116,11633,13000,12250,106,3780,500,9070,10,1,20823124,2676,-10.02,3.80,12,0.11,-1282.00,3384.00,37900,20240104,-66.09,11900,20241115,7.98,37900,-66.09,20240104,11900,7.98,20241115,37900,-66.09,20240104,11900,7.98,20241115,2.80,N,094360,500,105 억,,302045,N,N,163,N,00,N
20241118,090658,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,12510,-90,5,-0.71,58670130,4708,4.25,12450,12530,12390,16380,8820,12600,12448.54,1.45,0,-234,13133,12866,12383,12116,11633,13000,12250,106,3780,500,9070,10,1,20823124,2605,-9.76,3.70,12,0.02,-1282.00,3384.00,37900,20240104,-66.99,11900,20241115,5.13,37900,-66.99,20240104,11900,5.13,20241115,37900,-66.99,20240104,11900,5.13,20241115,2.80,N,094360,500,105 억,,302045,N,N,163,N,00,N
20241115,160720,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,12600,530,2,4.39,1341835820,108990,53.32,11900,12650,11900,15690,8450,12070,12310.87,1.36,0,28734,13270,12670,12370,11770,11470,12520,11620,106,3620,500,8690,10,1,20823124,2624,-9.83,3.72,12,0.52,-1282.00,3384.00,37900,20240104,-66.75,11900,20241115,5.88,37900,-66.75,20240104,11900,5.88,20241115,37900,-66.75,20240104,11900,5.88,20241115,2.84,N,094360,500,105 억,,283975,N,N,163,N,00,N
20241115,150740,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,12620,550,2,4.56,1291043980,104958,51.35,11900,12650,11900,15690,8450,12070,12300.60,1.36,0,28432,13270,12670,12370,11770,11470,12520,11620,106,3620,500,8690,10,1,20823124,2628,-9.84,3.73,12,0.50,-1282.00,3384.00,37900,20240104,-66.70,11900,20241115,6.05,37900,-66.70,20240104,11900,6.05,20241115,37900,-66.70,20240104,11900,6.05,20241115,2.84,N,094360,500,105 억,,283975,N,N,140,N,00,N
20241115,140733,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,12600,530,2,4.39,1128160350,92019,45.02,11900,12610,11900,15690,8450,12070,12260.10,1.36,0,25556,13270,12670,12370,11770,11470,12520,11620,106,3620,500,8690,10,1,20823124,2624,-9.83,3.72,12,0.44,-1282.00,3384.00,37900,20240104,-66.75,11900,20241115,5.88,37900,-66.75,20240104,11900,5.88,20241115,37900,-66.75,20240104,11900,5.88,20241115,2.84,N,094360,500,105 억,,283975,N,N,140,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 20241118 160658 57 100.00 KSQ150 일반전기전자 N N N N N 13000 400 2 3.17 1227210770 96178 86.88 12450 13000 12390 16380 8820 12600 12760.10 1.45 0 2998 13133 12866 12383 12116 11633 13000 12250 106 3780 500 9070 10 1 20823124 2707 -10.14 3.84 12 0.46 -1282.00 3384.00 37900 20240104 -65.70 11900 20241115 9.24 37900 -65.70 20240104 11900 9.24 20241115 37900 -65.70 20240104 11900 9.24 20241115 2.80 N 094360 500 105 억 302045 N N 303 N 00 N
3 20241118 150704 57 100.00 KSQ150 일반전기전자 N N N N N 12880 280 2 2.22 1135453140 89090 80.48 12450 12960 12390 16380 8820 12600 12745.69 1.45 0 -360 13133 12866 12383 12116 11633 13000 12250 106 3780 500 9070 10 1 20823124 2682 -10.05 3.81 12 0.43 -1282.00 3384.00 37900 20240104 -66.02 11900 20241115 8.24 37900 -66.02 20240104 11900 8.24 20241115 37900 -66.02 20240104 11900 8.24 20241115 2.80 N 094360 500 105 억 302045 N N 163 N 00 N
4 20241118 140707 57 100.00 KSQ150 일반전기전자 N N N N N 12750 150 2 1.19 926048050 72809 65.77 12450 12940 12390 16380 8820 12600 12719.54 1.45 0 -5519 13133 12866 12383 12116 11633 13000 12250 106 3780 500 9070 10 1 20823124 2655 -9.95 3.77 12 0.35 -1282.00 3384.00 37900 20240104 -66.36 11900 20241115 7.14 37900 -66.36 20240104 11900 7.14 20241115 37900 -66.36 20240104 11900 7.14 20241115 2.80 N 094360 500 105 억 302045 N N 163 N 00 N
5 20241118 130704 57 100.00 KSQ150 일반전기전자 N N N N N 12660 60 2 0.48 823266590 64756 58.50 12450 12940 12390 16380 8820 12600 12714.09 1.45 0 -6316 13133 12866 12383 12116 11633 13000 12250 106 3780 500 9070 10 1 20823124 2636 -9.88 3.74 12 0.31 -1282.00 3384.00 37900 20240104 -66.60 11900 20241115 6.39 37900 -66.60 20240104 11900 6.39 20241115 37900 -66.60 20240104 11900 6.39 20241115 2.80 N 094360 500 105 억 302045 N N 163 N 00 N
6 20241118 120707 57 100.00 KSQ150 일반전기전자 N N N N N 12730 130 2 1.03 615270600 48356 43.68 12450 12940 12390 16380 8820 12600 12724.83 1.45 0 6390 13133 12866 12383 12116 11633 13000 12250 106 3780 500 9070 10 1 20823124 2651 -9.93 3.76 12 0.23 -1282.00 3384.00 37900 20240104 -66.41 11900 20241115 6.97 37900 -66.41 20240104 11900 6.97 20241115 37900 -66.41 20240104 11900 6.97 20241115 2.80 N 094360 500 105 억 302045 N N 163 N 00 N
7 20241118 110706 57 100.00 KSQ150 일반전기전자 N N N N N 12650 50 2 0.40 510360240 40121 36.24 12450 12940 12390 16380 8820 12600 12721.78 1.45 0 4934 13133 12866 12383 12116 11633 13000 12250 106 3780 500 9070 10 1 20823124 2634 -9.87 3.74 12 0.19 -1282.00 3384.00 37900 20240104 -66.62 11900 20241115 6.30 37900 -66.62 20240104 11900 6.30 20241115 37900 -66.62 20240104 11900 6.30 20241115 2.80 N 094360 500 105 억 302045 N N 163 N 00 N
8 20241118 100659 57 100.00 KSQ150 일반전기전자 N N N N N 12850 250 2 1.98 300676110 23615 21.33 12450 12940 12390 16380 8820 12600 12734.77 1.45 0 4096 13133 12866 12383 12116 11633 13000 12250 106 3780 500 9070 10 1 20823124 2676 -10.02 3.80 12 0.11 -1282.00 3384.00 37900 20240104 -66.09 11900 20241115 7.98 37900 -66.09 20240104 11900 7.98 20241115 37900 -66.09 20240104 11900 7.98 20241115 2.80 N 094360 500 105 억 302045 N N 163 N 00 N
9 20241118 090658 57 100.00 KSQ150 일반전기전자 N N N N N 12510 -90 5 -0.71 58670130 4708 4.25 12450 12530 12390 16380 8820 12600 12448.54 1.45 0 -234 13133 12866 12383 12116 11633 13000 12250 106 3780 500 9070 10 1 20823124 2605 -9.76 3.70 12 0.02 -1282.00 3384.00 37900 20240104 -66.99 11900 20241115 5.13 37900 -66.99 20240104 11900 5.13 20241115 37900 -66.99 20240104 11900 5.13 20241115 2.80 N 094360 500 105 억 302045 N N 163 N 00 N
10 20241115 160720 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 12600 530 2 4.39 1341835820 108990 53.32 11900 12650 11900 15690 8450 12070 12310.87 1.36 0 28734 13270 12670 12370 11770 11470 12520 11620 106 3620 500 8690 10 1 20823124 2624 -9.83 3.72 12 0.52 -1282.00 3384.00 37900 20240104 -66.75 11900 20241115 5.88 37900 -66.75 20240104 11900 5.88 20241115 37900 -66.75 20240104 11900 5.88 20241115 2.84 N 094360 500 105 억 283975 N N 163 N 00 N
11 20241115 150740 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 12620 550 2 4.56 1291043980 104958 51.35 11900 12650 11900 15690 8450 12070 12300.60 1.36 0 28432 13270 12670 12370 11770 11470 12520 11620 106 3620 500 8690 10 1 20823124 2628 -9.84 3.73 12 0.50 -1282.00 3384.00 37900 20240104 -66.70 11900 20241115 6.05 37900 -66.70 20240104 11900 6.05 20241115 37900 -66.70 20240104 11900 6.05 20241115 2.84 N 094360 500 105 억 283975 N N 140 N 00 N
12 20241115 140733 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 12600 530 2 4.39 1128160350 92019 45.02 11900 12610 11900 15690 8450 12070 12260.10 1.36 0 25556 13270 12670 12370 11770 11470 12520 11620 106 3620 500 8690 10 1 20823124 2624 -9.83 3.72 12 0.44 -1282.00 3384.00 37900 20240104 -66.75 11900 20241115 5.88 37900 -66.75 20240104 11900 5.88 20241115 37900 -66.75 20240104 11900 5.88 20241115 2.84 N 094360 500 105 억 283975 N N 140 N 00 N