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
094360/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
20241210,160715,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,11960,640,2,5.65,1291942960,109213,62.54,11250,12100,11250,14710,7930,11320,11829.47,1.76,0,37045,12720,12020,11670,10970,10620,11845,10795,106,3390,500,8150,10,1,20823124,2490,-9.33,3.53,12,0.52,-1282.00,3384.00,37900,20240104,-68.44,11250,20241210,6.31,37900,-68.44,20240104,11250,6.31,20241210,37900,-68.44,20240104,11250,6.31,20241210,2.45,N,094360,500,105 억,,366950,N,N,523,N,00,N
20241210,150716,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,11970,650,2,5.74,1244228400,105225,60.26,11250,12100,11250,14710,7930,11320,11824.46,1.76,0,35519,12720,12020,11670,10970,10620,11845,10795,106,3390,500,8150,10,1,20823124,2493,-9.34,3.54,12,0.51,-1282.00,3384.00,37900,20240104,-68.42,11250,20241210,6.40,37900,-68.42,20240104,11250,6.40,20241210,37900,-68.42,20240104,11250,6.40,20241210,2.45,N,094360,500,105 억,,366950,N,N,3017,N,00,N
20241210,140717,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,12050,730,2,6.45,1092312910,92577,53.02,11250,12080,11250,14710,7930,11320,11798.97,1.76,0,36782,12720,12020,11670,10970,10620,11845,10795,106,3390,500,8150,10,1,20823124,2509,-9.40,3.56,12,0.44,-1282.00,3384.00,37900,20240104,-68.21,11250,20241210,7.11,37900,-68.21,20240104,11250,7.11,20241210,37900,-68.21,20240104,11250,7.11,20241210,2.45,N,094360,500,105 억,,366950,N,N,3017,N,00,N
20241210,130716,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,11920,600,2,5.30,815762600,69526,39.82,11250,11940,11250,14710,7930,11320,11733.20,1.76,0,18192,12720,12020,11670,10970,10620,11845,10795,106,3390,500,8150,10,1,20823124,2482,-9.30,3.52,12,0.33,-1282.00,3384.00,37900,20240104,-68.55,11250,20241210,5.96,37900,-68.55,20240104,11250,5.96,20241210,37900,-68.55,20240104,11250,5.96,20241210,2.45,N,094360,500,105 억,,366950,N,N,3017,N,00,N
20241210,120716,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,11890,570,2,5.04,728135940,62158,35.60,11250,11930,11250,14710,7930,11320,11714.28,1.76,0,14924,12720,12020,11670,10970,10620,11845,10795,106,3390,500,8150,10,1,20823124,2476,-9.27,3.51,12,0.30,-1282.00,3384.00,37900,20240104,-68.63,11250,20241210,5.69,37900,-68.63,20240104,11250,5.69,20241210,37900,-68.63,20240104,11250,5.69,20241210,2.45,N,094360,500,105 억,,366950,N,N,3017,N,00,N
20241210,110715,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,11870,550,2,4.86,660956000,56504,32.36,11250,11910,11250,14710,7930,11320,11697.51,1.76,0,13601,12720,12020,11670,10970,10620,11845,10795,106,3390,500,8150,10,1,20823124,2472,-9.26,3.51,12,0.27,-1282.00,3384.00,37900,20240104,-68.68,11250,20241210,5.51,37900,-68.68,20240104,11250,5.51,20241210,37900,-68.68,20240104,11250,5.51,20241210,2.45,N,094360,500,105 억,,366950,N,N,3017,N,00,N
20241210,100716,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,11880,560,2,4.95,529407370,45399,26.00,11250,11900,11250,14710,7930,11320,11661.21,1.76,0,11090,12720,12020,11670,10970,10620,11845,10795,106,3390,500,8150,10,1,20823124,2474,-9.27,3.51,12,0.22,-1282.00,3384.00,37900,20240104,-68.65,11250,20241210,5.60,37900,-68.65,20240104,11250,5.60,20241210,37900,-68.65,20240104,11250,5.60,20241210,2.45,N,094360,500,105 억,,366950,N,N,3017,N,00,N
20241210,090720,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,11570,250,2,2.21,133373180,11744,6.73,11250,11690,11250,14710,7930,11320,11356.71,1.76,0,5389,12720,12020,11670,10970,10620,11845,10795,106,3390,500,8150,10,1,20823124,2409,-9.02,3.42,12,0.06,-1282.00,3384.00,37900,20240104,-69.47,11250,20241210,2.84,37900,-69.47,20240104,11250,2.84,20241210,37900,-69.47,20240104,11250,2.84,20241210,2.45,N,094360,500,105 억,,366950,N,N,3017,N,00,N
20241209,160713,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,11320,-1080,5,-8.71,2015709070,172577,95.65,12000,12370,11320,16120,8680,12400,11680.60,1.76,0,5265,13533,12966,12483,11916,11433,12725,11675,106,3720,500,8920,10,1,20823124,2357,-8.83,3.35,12,0.83,-1282.00,3384.00,37900,20240104,-70.13,11320,20241209,0.00,37900,-70.13,20240104,11320,0.00,20241209,37900,-70.13,20240104,11320,0.00,20241209,2.53,N,094360,500,105 억,,367006,N,N,3017,N,00,N
20241209,150714,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,11560,-840,5,-6.77,1722613840,146928,81.43,12000,12370,11370,16120,8680,12400,11724.20,1.76,0,9614,13533,12966,12483,11916,11433,12725,11675,106,3720,500,8920,10,1,20823124,2407,-9.02,3.42,12,0.71,-1282.00,3384.00,37900,20240104,-69.50,11370,20241209,1.67,37900,-69.50,20240104,11370,1.67,20241209,37900,-69.50,20240104,11370,1.67,20241209,2.53,N,094360,500,105 억,,367006,N,N,557,N,00,N
20241209,140715,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,11500,-900,5,-7.26,1343691880,113856,63.10,12000,12370,11450,16120,8680,12400,11801.67,1.76,0,2229,13533,12966,12483,11916,11433,12725,11675,106,3720,500,8920,10,1,20823124,2395,-8.97,3.40,12,0.55,-1282.00,3384.00,37900,20240104,-69.66,11450,20241209,0.44,37900,-69.66,20240104,11450,0.44,20241209,37900,-69.66,20240104,11450,0.44,20241209,2.53,N,094360,500,105 억,,367006,N,N,557,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 160715 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 11960 640 2 5.65 1291942960 109213 62.54 11250 12100 11250 14710 7930 11320 11829.47 1.76 0 37045 12720 12020 11670 10970 10620 11845 10795 106 3390 500 8150 10 1 20823124 2490 -9.33 3.53 12 0.52 -1282.00 3384.00 37900 20240104 -68.44 11250 20241210 6.31 37900 -68.44 20240104 11250 6.31 20241210 37900 -68.44 20240104 11250 6.31 20241210 2.45 N 094360 500 105 억 366950 N N 523 N 00 N
3 20241210 150716 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 11970 650 2 5.74 1244228400 105225 60.26 11250 12100 11250 14710 7930 11320 11824.46 1.76 0 35519 12720 12020 11670 10970 10620 11845 10795 106 3390 500 8150 10 1 20823124 2493 -9.34 3.54 12 0.51 -1282.00 3384.00 37900 20240104 -68.42 11250 20241210 6.40 37900 -68.42 20240104 11250 6.40 20241210 37900 -68.42 20240104 11250 6.40 20241210 2.45 N 094360 500 105 억 366950 N N 3017 N 00 N
4 20241210 140717 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 12050 730 2 6.45 1092312910 92577 53.02 11250 12080 11250 14710 7930 11320 11798.97 1.76 0 36782 12720 12020 11670 10970 10620 11845 10795 106 3390 500 8150 10 1 20823124 2509 -9.40 3.56 12 0.44 -1282.00 3384.00 37900 20240104 -68.21 11250 20241210 7.11 37900 -68.21 20240104 11250 7.11 20241210 37900 -68.21 20240104 11250 7.11 20241210 2.45 N 094360 500 105 억 366950 N N 3017 N 00 N
5 20241210 130716 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 11920 600 2 5.30 815762600 69526 39.82 11250 11940 11250 14710 7930 11320 11733.20 1.76 0 18192 12720 12020 11670 10970 10620 11845 10795 106 3390 500 8150 10 1 20823124 2482 -9.30 3.52 12 0.33 -1282.00 3384.00 37900 20240104 -68.55 11250 20241210 5.96 37900 -68.55 20240104 11250 5.96 20241210 37900 -68.55 20240104 11250 5.96 20241210 2.45 N 094360 500 105 억 366950 N N 3017 N 00 N
6 20241210 120716 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 11890 570 2 5.04 728135940 62158 35.60 11250 11930 11250 14710 7930 11320 11714.28 1.76 0 14924 12720 12020 11670 10970 10620 11845 10795 106 3390 500 8150 10 1 20823124 2476 -9.27 3.51 12 0.30 -1282.00 3384.00 37900 20240104 -68.63 11250 20241210 5.69 37900 -68.63 20240104 11250 5.69 20241210 37900 -68.63 20240104 11250 5.69 20241210 2.45 N 094360 500 105 억 366950 N N 3017 N 00 N
7 20241210 110715 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 11870 550 2 4.86 660956000 56504 32.36 11250 11910 11250 14710 7930 11320 11697.51 1.76 0 13601 12720 12020 11670 10970 10620 11845 10795 106 3390 500 8150 10 1 20823124 2472 -9.26 3.51 12 0.27 -1282.00 3384.00 37900 20240104 -68.68 11250 20241210 5.51 37900 -68.68 20240104 11250 5.51 20241210 37900 -68.68 20240104 11250 5.51 20241210 2.45 N 094360 500 105 억 366950 N N 3017 N 00 N
8 20241210 100716 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 11880 560 2 4.95 529407370 45399 26.00 11250 11900 11250 14710 7930 11320 11661.21 1.76 0 11090 12720 12020 11670 10970 10620 11845 10795 106 3390 500 8150 10 1 20823124 2474 -9.27 3.51 12 0.22 -1282.00 3384.00 37900 20240104 -68.65 11250 20241210 5.60 37900 -68.65 20240104 11250 5.60 20241210 37900 -68.65 20240104 11250 5.60 20241210 2.45 N 094360 500 105 억 366950 N N 3017 N 00 N
9 20241210 090720 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 11570 250 2 2.21 133373180 11744 6.73 11250 11690 11250 14710 7930 11320 11356.71 1.76 0 5389 12720 12020 11670 10970 10620 11845 10795 106 3390 500 8150 10 1 20823124 2409 -9.02 3.42 12 0.06 -1282.00 3384.00 37900 20240104 -69.47 11250 20241210 2.84 37900 -69.47 20240104 11250 2.84 20241210 37900 -69.47 20240104 11250 2.84 20241210 2.45 N 094360 500 105 억 366950 N N 3017 N 00 N
10 20241209 160713 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 11320 -1080 5 -8.71 2015709070 172577 95.65 12000 12370 11320 16120 8680 12400 11680.60 1.76 0 5265 13533 12966 12483 11916 11433 12725 11675 106 3720 500 8920 10 1 20823124 2357 -8.83 3.35 12 0.83 -1282.00 3384.00 37900 20240104 -70.13 11320 20241209 0.00 37900 -70.13 20240104 11320 0.00 20241209 37900 -70.13 20240104 11320 0.00 20241209 2.53 N 094360 500 105 억 367006 N N 3017 N 00 N
11 20241209 150714 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 11560 -840 5 -6.77 1722613840 146928 81.43 12000 12370 11370 16120 8680 12400 11724.20 1.76 0 9614 13533 12966 12483 11916 11433 12725 11675 106 3720 500 8920 10 1 20823124 2407 -9.02 3.42 12 0.71 -1282.00 3384.00 37900 20240104 -69.50 11370 20241209 1.67 37900 -69.50 20240104 11370 1.67 20241209 37900 -69.50 20240104 11370 1.67 20241209 2.53 N 094360 500 105 억 367006 N N 557 N 00 N
12 20241209 140715 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 11500 -900 5 -7.26 1343691880 113856 63.10 12000 12370 11450 16120 8680 12400 11801.67 1.76 0 2229 13533 12966 12483 11916 11433 12725 11675 106 3720 500 8920 10 1 20823124 2395 -8.97 3.40 12 0.55 -1282.00 3384.00 37900 20240104 -69.66 11450 20241209 0.44 37900 -69.66 20240104 11450 0.44 20241209 37900 -69.66 20240104 11450 0.44 20241209 2.53 N 094360 500 105 억 367006 N N 557 N 00 N