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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
084850/price/prices-20241201.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
20241210,160647,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,14000,430,2,3.17,769829750,58092,127.00,13010,14000,13010,17640,9500,13570,13251.91,2.99,0,-4843,14976,14272,13796,13092,12616,14035,12855,116,4070,500,9770,10,1,22682934,3176,-9.62,1.28,12,0.26,-1455.00,10897.00,30500,20231226,-54.10,13010,20241210,7.61,30200,-53.64,20240109,13010,7.61,20241210,30500,-54.10,20231226,13010,7.61,20241210,0.13,N,084850,500,115 억,,677772,N,N,59,N,00,N
20241210,150649,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,13320,-250,5,-1.84,713061110,53917,117.88,13010,13690,13010,17640,9500,13570,13225.16,2.99,0,-3755,14976,14272,13796,13092,12616,14035,12855,116,4070,500,9770,10,1,22682934,3021,-9.15,1.22,12,0.24,-1455.00,10897.00,30500,20231226,-56.33,13010,20241210,2.38,30200,-55.89,20240109,13010,2.38,20241210,30500,-56.33,20231226,13010,2.38,20241210,0.13,N,084850,500,115 억,,677772,N,N,324,N,00,N
20241210,140649,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,13390,-180,5,-1.33,659089970,49873,109.04,13010,13690,13010,17640,9500,13570,13215.37,2.99,0,-2754,14976,14272,13796,13092,12616,14035,12855,116,4070,500,9770,10,1,22682934,3037,-9.20,1.23,12,0.22,-1455.00,10897.00,30500,20231226,-56.10,13010,20241210,2.92,30200,-55.66,20240109,13010,2.92,20241210,30500,-56.10,20231226,13010,2.92,20241210,0.13,N,084850,500,115 억,,677772,N,N,324,N,00,N
20241210,130648,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,13330,-240,5,-1.77,631665050,47821,104.55,13010,13690,13010,17640,9500,13570,13208.95,2.99,0,-2297,14976,14272,13796,13092,12616,14035,12855,116,4070,500,9770,10,1,22682934,3024,-9.16,1.22,12,0.21,-1455.00,10897.00,30500,20231226,-56.30,13010,20241210,2.46,30200,-55.86,20240109,13010,2.46,20241210,30500,-56.30,20231226,13010,2.46,20241210,0.13,N,084850,500,115 억,,677772,N,N,324,N,00,N
20241210,120648,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,13380,-190,5,-1.40,594080070,45003,98.39,13010,13690,13010,17640,9500,13570,13200.90,2.99,0,-1845,14976,14272,13796,13092,12616,14035,12855,116,4070,500,9770,10,1,22682934,3035,-9.20,1.23,12,0.20,-1455.00,10897.00,30500,20231226,-56.13,13010,20241210,2.84,30200,-55.70,20240109,13010,2.84,20241210,30500,-56.13,20231226,13010,2.84,20241210,0.13,N,084850,500,115 억,,677772,N,N,324,N,00,N
20241210,110647,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,13240,-330,5,-2.43,558818160,42355,92.60,13010,13690,13010,17640,9500,13570,13193.68,2.99,0,-2052,14976,14272,13796,13092,12616,14035,12855,116,4070,500,9770,10,1,22682934,3003,-9.10,1.22,12,0.19,-1455.00,10897.00,30500,20231226,-56.59,13010,20241210,1.77,30200,-56.16,20240109,13010,1.77,20241210,30500,-56.59,20231226,13010,1.77,20241210,0.13,N,084850,500,115 억,,677772,N,N,324,N,00,N
20241210,100648,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,13130,-440,5,-3.24,402621570,30475,66.63,13010,13690,13010,17640,9500,13570,13211.54,2.99,0,1433,14976,14272,13796,13092,12616,14035,12855,116,4070,500,9770,10,1,22682934,2978,-9.02,1.20,12,0.13,-1455.00,10897.00,30500,20231226,-56.95,13010,20241210,0.92,30200,-56.52,20240109,13010,0.92,20241210,30500,-56.95,20231226,13010,0.92,20241210,0.13,N,084850,500,115 억,,677772,N,N,324,N,00,N
20241210,090652,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,13530,-40,5,-0.29,226374880,17204,37.61,13010,13690,13010,17640,9500,13570,13158.27,2.99,0,3697,14976,14272,13796,13092,12616,14035,12855,116,4070,500,9770,10,1,22682934,3069,-9.30,1.24,12,0.08,-1455.00,10897.00,30500,20231226,-55.64,13010,20241210,4.00,30200,-55.20,20240109,13010,4.00,20241210,30500,-55.64,20231226,13010,4.00,20241210,0.13,N,084850,500,115 억,,677772,N,N,324,N,00,N
20241209,160645,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,13570,-730,5,-5.10,619456570,45608,109.72,14500,14500,13320,18590,10010,14300,13582.19,3.03,0,-7077,14693,14496,14193,13996,13693,14345,13845,116,4290,500,10290,10,1,22682934,3078,-9.33,1.25,12,0.20,-1455.00,10897.00,30500,20231226,-55.51,13320,20241209,1.88,30200,-55.07,20240109,13320,1.88,20241209,30500,-55.51,20231226,13320,1.88,20241209,0.13,N,084850,500,115 억,,687857,N,N,324,N,00,N
20241209,150647,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,13580,-720,5,-5.03,583381310,42940,103.30,14500,14500,13320,18590,10010,14300,13585.96,3.03,0,-6287,14693,14496,14193,13996,13693,14345,13845,116,4290,500,10290,10,1,22682934,3080,-9.33,1.25,12,0.19,-1455.00,10897.00,30500,20231226,-55.48,13320,20241209,1.95,30200,-55.03,20240109,13320,1.95,20241209,30500,-55.48,20231226,13320,1.95,20241209,0.13,N,084850,500,115 억,,687857,N,N,68,N,00,N
20241209,140647,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,13550,-750,5,-5.24,484921200,35702,85.89,14500,14500,13320,18590,10010,14300,13582.47,3.03,0,-5482,14693,14496,14193,13996,13693,14345,13845,116,4290,500,10290,10,1,22682934,3074,-9.31,1.24,12,0.16,-1455.00,10897.00,30500,20231226,-55.57,13320,20241209,1.73,30200,-55.13,20240109,13320,1.73,20241209,30500,-55.57,20231226,13320,1.73,20241209,0.13,N,084850,500,115 억,,687857,N,N,68,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 20241210 160647 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 14000 430 2 3.17 769829750 58092 127.00 13010 14000 13010 17640 9500 13570 13251.91 2.99 0 -4843 14976 14272 13796 13092 12616 14035 12855 116 4070 500 9770 10 1 22682934 3176 -9.62 1.28 12 0.26 -1455.00 10897.00 30500 20231226 -54.10 13010 20241210 7.61 30200 -53.64 20240109 13010 7.61 20241210 30500 -54.10 20231226 13010 7.61 20241210 0.13 N 084850 500 115 억 677772 N N 59 N 00 N
3 20241210 150649 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 13320 -250 5 -1.84 713061110 53917 117.88 13010 13690 13010 17640 9500 13570 13225.16 2.99 0 -3755 14976 14272 13796 13092 12616 14035 12855 116 4070 500 9770 10 1 22682934 3021 -9.15 1.22 12 0.24 -1455.00 10897.00 30500 20231226 -56.33 13010 20241210 2.38 30200 -55.89 20240109 13010 2.38 20241210 30500 -56.33 20231226 13010 2.38 20241210 0.13 N 084850 500 115 억 677772 N N 324 N 00 N
4 20241210 140649 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 13390 -180 5 -1.33 659089970 49873 109.04 13010 13690 13010 17640 9500 13570 13215.37 2.99 0 -2754 14976 14272 13796 13092 12616 14035 12855 116 4070 500 9770 10 1 22682934 3037 -9.20 1.23 12 0.22 -1455.00 10897.00 30500 20231226 -56.10 13010 20241210 2.92 30200 -55.66 20240109 13010 2.92 20241210 30500 -56.10 20231226 13010 2.92 20241210 0.13 N 084850 500 115 억 677772 N N 324 N 00 N
5 20241210 130648 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 13330 -240 5 -1.77 631665050 47821 104.55 13010 13690 13010 17640 9500 13570 13208.95 2.99 0 -2297 14976 14272 13796 13092 12616 14035 12855 116 4070 500 9770 10 1 22682934 3024 -9.16 1.22 12 0.21 -1455.00 10897.00 30500 20231226 -56.30 13010 20241210 2.46 30200 -55.86 20240109 13010 2.46 20241210 30500 -56.30 20231226 13010 2.46 20241210 0.13 N 084850 500 115 억 677772 N N 324 N 00 N
6 20241210 120648 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 13380 -190 5 -1.40 594080070 45003 98.39 13010 13690 13010 17640 9500 13570 13200.90 2.99 0 -1845 14976 14272 13796 13092 12616 14035 12855 116 4070 500 9770 10 1 22682934 3035 -9.20 1.23 12 0.20 -1455.00 10897.00 30500 20231226 -56.13 13010 20241210 2.84 30200 -55.70 20240109 13010 2.84 20241210 30500 -56.13 20231226 13010 2.84 20241210 0.13 N 084850 500 115 억 677772 N N 324 N 00 N
7 20241210 110647 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 13240 -330 5 -2.43 558818160 42355 92.60 13010 13690 13010 17640 9500 13570 13193.68 2.99 0 -2052 14976 14272 13796 13092 12616 14035 12855 116 4070 500 9770 10 1 22682934 3003 -9.10 1.22 12 0.19 -1455.00 10897.00 30500 20231226 -56.59 13010 20241210 1.77 30200 -56.16 20240109 13010 1.77 20241210 30500 -56.59 20231226 13010 1.77 20241210 0.13 N 084850 500 115 억 677772 N N 324 N 00 N
8 20241210 100648 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 13130 -440 5 -3.24 402621570 30475 66.63 13010 13690 13010 17640 9500 13570 13211.54 2.99 0 1433 14976 14272 13796 13092 12616 14035 12855 116 4070 500 9770 10 1 22682934 2978 -9.02 1.20 12 0.13 -1455.00 10897.00 30500 20231226 -56.95 13010 20241210 0.92 30200 -56.52 20240109 13010 0.92 20241210 30500 -56.95 20231226 13010 0.92 20241210 0.13 N 084850 500 115 억 677772 N N 324 N 00 N
9 20241210 090652 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 13530 -40 5 -0.29 226374880 17204 37.61 13010 13690 13010 17640 9500 13570 13158.27 2.99 0 3697 14976 14272 13796 13092 12616 14035 12855 116 4070 500 9770 10 1 22682934 3069 -9.30 1.24 12 0.08 -1455.00 10897.00 30500 20231226 -55.64 13010 20241210 4.00 30200 -55.20 20240109 13010 4.00 20241210 30500 -55.64 20231226 13010 4.00 20241210 0.13 N 084850 500 115 억 677772 N N 324 N 00 N
10 20241209 160645 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 13570 -730 5 -5.10 619456570 45608 109.72 14500 14500 13320 18590 10010 14300 13582.19 3.03 0 -7077 14693 14496 14193 13996 13693 14345 13845 116 4290 500 10290 10 1 22682934 3078 -9.33 1.25 12 0.20 -1455.00 10897.00 30500 20231226 -55.51 13320 20241209 1.88 30200 -55.07 20240109 13320 1.88 20241209 30500 -55.51 20231226 13320 1.88 20241209 0.13 N 084850 500 115 억 687857 N N 324 N 00 N
11 20241209 150647 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 13580 -720 5 -5.03 583381310 42940 103.30 14500 14500 13320 18590 10010 14300 13585.96 3.03 0 -6287 14693 14496 14193 13996 13693 14345 13845 116 4290 500 10290 10 1 22682934 3080 -9.33 1.25 12 0.19 -1455.00 10897.00 30500 20231226 -55.48 13320 20241209 1.95 30200 -55.03 20240109 13320 1.95 20241209 30500 -55.48 20231226 13320 1.95 20241209 0.13 N 084850 500 115 억 687857 N N 68 N 00 N
12 20241209 140647 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 13550 -750 5 -5.24 484921200 35702 85.89 14500 14500 13320 18590 10010 14300 13582.47 3.03 0 -5482 14693 14496 14193 13996 13693 14345 13845 116 4290 500 10290 10 1 22682934 3074 -9.31 1.24 12 0.16 -1455.00 10897.00 30500 20231226 -55.57 13320 20241209 1.73 30200 -55.13 20240109 13320 1.73 20241209 30500 -55.57 20231226 13320 1.73 20241209 0.13 N 084850 500 115 억 687857 N N 68 N 00 N