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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
114190/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
20241203,160752,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10740,0,3,0.00,669155600,61911,61.20,10740,10980,10570,13960,7520,10740,10808.35,0.86,0,9377,11173,10956,10783,10566,10393,11065,10675,131,3220,500,7730,10,1,26123038,2806,63.93,7.19,12,0.24,168.00,1494.00,22800,20240614,-52.89,9700,20241115,10.72,22800,-52.89,20240614,9700,10.72,20241115,22800,-52.89,20240614,9700,10.72,20241115,1.26,N,114190,500,130 억,,224226,N,N,734,N,00,N
20241203,150817,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10790,50,2,0.47,620265910,57369,56.71,10740,10980,10570,13960,7520,10740,10811.87,0.86,0,9801,11173,10956,10783,10566,10393,11065,10675,131,3220,500,7730,10,1,26123038,2819,64.23,7.22,12,0.22,168.00,1494.00,22800,20240614,-52.68,9700,20241115,11.24,22800,-52.68,20240614,9700,11.24,20241115,22800,-52.68,20240614,9700,11.24,20241115,1.26,N,114190,500,130 억,,224226,N,N,0,N,00,N
20241203,140806,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10910,170,2,1.58,507502840,46969,46.43,10740,10980,10570,13960,7520,10740,10805.06,0.86,0,7872,11173,10956,10783,10566,10393,11065,10675,131,3220,500,7730,10,1,26123038,2850,64.94,7.30,12,0.18,168.00,1494.00,22800,20240614,-52.15,9700,20241115,12.47,22800,-52.15,20240614,9700,12.47,20241115,22800,-52.15,20240614,9700,12.47,20241115,1.26,N,114190,500,130 억,,224226,N,N,0,N,00,N
20241203,130808,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10890,150,2,1.40,414764160,38473,38.03,10740,10980,10570,13960,7520,10740,10780.66,0.86,0,2616,11173,10956,10783,10566,10393,11065,10675,131,3220,500,7730,10,1,26123038,2845,64.82,7.29,12,0.15,168.00,1494.00,22800,20240614,-52.24,9700,20241115,12.27,22800,-52.24,20240614,9700,12.27,20241115,22800,-52.24,20240614,9700,12.27,20241115,1.26,N,114190,500,130 억,,224226,N,N,0,N,00,N
20241203,120815,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10910,170,2,1.58,309645360,28795,28.46,10740,10980,10570,13960,7520,10740,10753.44,0.86,0,319,11173,10956,10783,10566,10393,11065,10675,131,3220,500,7730,10,1,26123038,2850,64.94,7.30,12,0.11,168.00,1494.00,22800,20240614,-52.15,9700,20241115,12.47,22800,-52.15,20240614,9700,12.47,20241115,22800,-52.15,20240614,9700,12.47,20241115,1.26,N,114190,500,130 억,,224226,N,N,0,N,00,N
20241203,110758,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10790,50,2,0.47,258321220,24055,23.78,10740,10980,10570,13960,7520,10740,10738.77,0.86,0,-902,11173,10956,10783,10566,10393,11065,10675,131,3220,500,7730,10,1,26123038,2819,64.23,7.22,12,0.09,168.00,1494.00,22800,20240614,-52.68,9700,20241115,11.24,22800,-52.68,20240614,9700,11.24,20241115,22800,-52.68,20240614,9700,11.24,20241115,1.26,N,114190,500,130 억,,224226,N,N,0,N,00,N
20241203,100746,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10660,-80,5,-0.74,192989150,17974,17.77,10740,10980,10570,13960,7520,10740,10737.13,0.86,0,-2639,11173,10956,10783,10566,10393,11065,10675,131,3220,500,7730,10,1,26123038,2785,63.45,7.14,12,0.07,168.00,1494.00,22800,20240614,-53.25,9700,20241115,9.90,22800,-53.25,20240614,9700,9.90,20241115,22800,-53.25,20240614,9700,9.90,20241115,1.26,N,114190,500,130 억,,224226,N,N,0,N,00,N
20241203,090739,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10840,100,2,0.93,66071420,6136,6.07,10740,10980,10570,13960,7520,10740,10767.83,0.86,0,2436,11173,10956,10783,10566,10393,11065,10675,131,3220,500,7730,10,1,26123038,2832,64.52,7.26,12,0.02,168.00,1494.00,22800,20240614,-52.46,9700,20241115,11.75,22800,-52.46,20240614,9700,11.75,20241115,22800,-52.46,20240614,9700,11.75,20241115,1.26,N,114190,500,130 억,,224226,N,N,0,N,00,N
20241202,160727,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10740,40,2,0.37,1094457250,101053,62.03,10700,11000,10610,13910,7490,10700,10830.56,0.78,0,23299,11473,11086,10593,10206,9713,11280,10400,131,3210,500,7700,10,1,26123038,2806,63.93,7.19,12,0.39,168.00,1494.00,22800,20240614,-52.89,9700,20241115,10.72,22800,-52.89,20240614,9700,10.72,20241115,22800,-52.89,20240614,9700,10.72,20241115,1.27,N,114190,500,130 억,,203166,N,N,0,N,00,N
20241202,150828,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10840,140,2,1.31,1049305150,96856,59.46,10700,11000,10610,13910,7490,10700,10833.66,0.78,0,24520,11473,11086,10593,10206,9713,11280,10400,131,3210,500,7700,10,1,26123038,2832,64.52,7.26,12,0.37,168.00,1494.00,22800,20240614,-52.46,9700,20241115,11.75,22800,-52.46,20240614,9700,11.75,20241115,22800,-52.46,20240614,9700,11.75,20241115,1.27,N,114190,500,130 억,,203166,N,N,0,N,00,N
20241202,140748,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10910,210,2,1.96,995162430,91863,56.39,10700,11000,10610,13910,7490,10700,10833.11,0.78,0,24328,11473,11086,10593,10206,9713,11280,10400,131,3210,500,7700,10,1,26123038,2850,64.94,7.30,12,0.35,168.00,1494.00,22800,20240614,-52.15,9700,20241115,12.47,22800,-52.15,20240614,9700,12.47,20241115,22800,-52.15,20240614,9700,12.47,20241115,1.27,N,114190,500,130 억,,203166,N,N,0,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 20241203 160752 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 10740 0 3 0.00 669155600 61911 61.20 10740 10980 10570 13960 7520 10740 10808.35 0.86 0 9377 11173 10956 10783 10566 10393 11065 10675 131 3220 500 7730 10 1 26123038 2806 63.93 7.19 12 0.24 168.00 1494.00 22800 20240614 -52.89 9700 20241115 10.72 22800 -52.89 20240614 9700 10.72 20241115 22800 -52.89 20240614 9700 10.72 20241115 1.26 N 114190 500 130 억 224226 N N 734 N 00 N
3 20241203 150817 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 10790 50 2 0.47 620265910 57369 56.71 10740 10980 10570 13960 7520 10740 10811.87 0.86 0 9801 11173 10956 10783 10566 10393 11065 10675 131 3220 500 7730 10 1 26123038 2819 64.23 7.22 12 0.22 168.00 1494.00 22800 20240614 -52.68 9700 20241115 11.24 22800 -52.68 20240614 9700 11.24 20241115 22800 -52.68 20240614 9700 11.24 20241115 1.26 N 114190 500 130 억 224226 N N 0 N 00 N
4 20241203 140806 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 10910 170 2 1.58 507502840 46969 46.43 10740 10980 10570 13960 7520 10740 10805.06 0.86 0 7872 11173 10956 10783 10566 10393 11065 10675 131 3220 500 7730 10 1 26123038 2850 64.94 7.30 12 0.18 168.00 1494.00 22800 20240614 -52.15 9700 20241115 12.47 22800 -52.15 20240614 9700 12.47 20241115 22800 -52.15 20240614 9700 12.47 20241115 1.26 N 114190 500 130 억 224226 N N 0 N 00 N
5 20241203 130808 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 10890 150 2 1.40 414764160 38473 38.03 10740 10980 10570 13960 7520 10740 10780.66 0.86 0 2616 11173 10956 10783 10566 10393 11065 10675 131 3220 500 7730 10 1 26123038 2845 64.82 7.29 12 0.15 168.00 1494.00 22800 20240614 -52.24 9700 20241115 12.27 22800 -52.24 20240614 9700 12.27 20241115 22800 -52.24 20240614 9700 12.27 20241115 1.26 N 114190 500 130 억 224226 N N 0 N 00 N
6 20241203 120815 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 10910 170 2 1.58 309645360 28795 28.46 10740 10980 10570 13960 7520 10740 10753.44 0.86 0 319 11173 10956 10783 10566 10393 11065 10675 131 3220 500 7730 10 1 26123038 2850 64.94 7.30 12 0.11 168.00 1494.00 22800 20240614 -52.15 9700 20241115 12.47 22800 -52.15 20240614 9700 12.47 20241115 22800 -52.15 20240614 9700 12.47 20241115 1.26 N 114190 500 130 억 224226 N N 0 N 00 N
7 20241203 110758 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 10790 50 2 0.47 258321220 24055 23.78 10740 10980 10570 13960 7520 10740 10738.77 0.86 0 -902 11173 10956 10783 10566 10393 11065 10675 131 3220 500 7730 10 1 26123038 2819 64.23 7.22 12 0.09 168.00 1494.00 22800 20240614 -52.68 9700 20241115 11.24 22800 -52.68 20240614 9700 11.24 20241115 22800 -52.68 20240614 9700 11.24 20241115 1.26 N 114190 500 130 억 224226 N N 0 N 00 N
8 20241203 100746 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 10660 -80 5 -0.74 192989150 17974 17.77 10740 10980 10570 13960 7520 10740 10737.13 0.86 0 -2639 11173 10956 10783 10566 10393 11065 10675 131 3220 500 7730 10 1 26123038 2785 63.45 7.14 12 0.07 168.00 1494.00 22800 20240614 -53.25 9700 20241115 9.90 22800 -53.25 20240614 9700 9.90 20241115 22800 -53.25 20240614 9700 9.90 20241115 1.26 N 114190 500 130 억 224226 N N 0 N 00 N
9 20241203 090739 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 10840 100 2 0.93 66071420 6136 6.07 10740 10980 10570 13960 7520 10740 10767.83 0.86 0 2436 11173 10956 10783 10566 10393 11065 10675 131 3220 500 7730 10 1 26123038 2832 64.52 7.26 12 0.02 168.00 1494.00 22800 20240614 -52.46 9700 20241115 11.75 22800 -52.46 20240614 9700 11.75 20241115 22800 -52.46 20240614 9700 11.75 20241115 1.26 N 114190 500 130 억 224226 N N 0 N 00 N
10 20241202 160727 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 10740 40 2 0.37 1094457250 101053 62.03 10700 11000 10610 13910 7490 10700 10830.56 0.78 0 23299 11473 11086 10593 10206 9713 11280 10400 131 3210 500 7700 10 1 26123038 2806 63.93 7.19 12 0.39 168.00 1494.00 22800 20240614 -52.89 9700 20241115 10.72 22800 -52.89 20240614 9700 10.72 20241115 22800 -52.89 20240614 9700 10.72 20241115 1.27 N 114190 500 130 억 203166 N N 0 N 00 N
11 20241202 150828 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 10840 140 2 1.31 1049305150 96856 59.46 10700 11000 10610 13910 7490 10700 10833.66 0.78 0 24520 11473 11086 10593 10206 9713 11280 10400 131 3210 500 7700 10 1 26123038 2832 64.52 7.26 12 0.37 168.00 1494.00 22800 20240614 -52.46 9700 20241115 11.75 22800 -52.46 20240614 9700 11.75 20241115 22800 -52.46 20240614 9700 11.75 20241115 1.27 N 114190 500 130 억 203166 N N 0 N 00 N
12 20241202 140748 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 10910 210 2 1.96 995162430 91863 56.39 10700 11000 10610 13910 7490 10700 10833.11 0.78 0 24328 11473 11086 10593 10206 9713 11280 10400 131 3210 500 7700 10 1 26123038 2850 64.94 7.30 12 0.35 168.00 1494.00 22800 20240614 -52.15 9700 20241115 12.47 22800 -52.15 20240614 9700 12.47 20241115 22800 -52.15 20240614 9700 12.47 20241115 1.27 N 114190 500 130 억 203166 N N 0 N 00 N