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
036810/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
20241210,160429,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,14700,510,2,3.59,3244754500,222420,103.02,14190,14840,14190,18440,9940,14190,14588.61,4.53,0,104298,15670,14930,14560,13820,13450,14745,13635,109,4250,500,10500,10,1,21756789,3198,-23.60,1.30,12,1.02,-623.00,11322.00,41850,20240611,-64.87,14190,20241210,3.59,41850,-64.87,20240611,14190,3.59,20241210,41850,-64.87,20240611,14190,3.59,20241210,3.52,N,036810,500,108 억,,984733,N,N,661,N,00,N
20241210,150430,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,14650,460,2,3.24,3039233550,208411,96.53,14190,14840,14190,18440,9940,14190,14583.17,4.53,0,100506,15670,14930,14560,13820,13450,14745,13635,109,4250,500,10500,10,1,21756789,3187,-23.52,1.29,12,0.96,-623.00,11322.00,41850,20240611,-64.99,14190,20241210,3.24,41850,-64.99,20240611,14190,3.24,20241210,41850,-64.99,20240611,14190,3.24,20241210,3.52,N,036810,500,108 억,,984733,N,N,2993,N,00,N
20241210,140429,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,14750,560,2,3.95,2661839950,182812,84.67,14190,14840,14190,18440,9940,14190,14560.84,4.53,0,85869,15670,14930,14560,13820,13450,14745,13635,109,4250,500,10500,10,1,21756789,3209,-23.68,1.30,12,0.84,-623.00,11322.00,41850,20240611,-64.76,14190,20241210,3.95,41850,-64.76,20240611,14190,3.95,20241210,41850,-64.76,20240611,14190,3.95,20241210,3.52,N,036810,500,108 억,,984733,N,N,2993,N,00,N
20241210,130428,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,14750,560,2,3.95,2461271240,169205,78.37,14190,14840,14190,18440,9940,14190,14546.41,4.53,0,79192,15670,14930,14560,13820,13450,14745,13635,109,4250,500,10500,10,1,21756789,3209,-23.68,1.30,12,0.78,-623.00,11322.00,41850,20240611,-64.76,14190,20241210,3.95,41850,-64.76,20240611,14190,3.95,20241210,41850,-64.76,20240611,14190,3.95,20241210,3.52,N,036810,500,108 억,,984733,N,N,2993,N,00,N
20241210,120429,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,14720,530,2,3.74,2167848840,149244,69.12,14190,14840,14190,18440,9940,14190,14525.87,4.53,0,69436,15670,14930,14560,13820,13450,14745,13635,109,4250,500,10500,10,1,21756789,3203,-23.63,1.30,12,0.69,-623.00,11322.00,41850,20240611,-64.83,14190,20241210,3.74,41850,-64.83,20240611,14190,3.74,20241210,41850,-64.83,20240611,14190,3.74,20241210,3.52,N,036810,500,108 억,,984733,N,N,2993,N,00,N
20241210,110428,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,14520,330,2,2.33,1948597300,134252,62.18,14190,14840,14190,18440,9940,14190,14514.84,4.53,0,63524,15670,14930,14560,13820,13450,14745,13635,109,4250,500,10500,10,1,21756789,3159,-23.31,1.28,12,0.62,-623.00,11322.00,41850,20240611,-65.30,14190,20241210,2.33,41850,-65.30,20240611,14190,2.33,20241210,41850,-65.30,20240611,14190,2.33,20241210,3.52,N,036810,500,108 억,,984733,N,N,2993,N,00,N
20241210,100428,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,14540,350,2,2.47,1616364130,111368,51.58,14190,14840,14190,18440,9940,14190,14514.16,4.53,0,65672,15670,14930,14560,13820,13450,14745,13635,109,4250,500,10500,10,1,21756789,3163,-23.34,1.28,12,0.51,-623.00,11322.00,41850,20240611,-65.26,14190,20241210,2.47,41850,-65.26,20240611,14190,2.47,20241210,41850,-65.26,20240611,14190,2.47,20241210,3.52,N,036810,500,108 억,,984733,N,N,2993,N,00,N
20241210,090431,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,14600,410,2,2.89,225185370,15645,7.25,14190,14840,14190,18440,9940,14190,14395.41,4.53,0,8157,15670,14930,14560,13820,13450,14745,13635,109,4250,500,10500,10,1,21756789,3176,-23.43,1.29,12,0.07,-623.00,11322.00,41850,20240611,-65.11,14190,20241210,2.89,41850,-65.11,20240611,14190,2.89,20241210,41850,-65.11,20240611,14190,2.89,20241210,3.52,N,036810,500,108 억,,984733,N,N,2993,N,00,N
20241209,160427,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,14190,-1220,5,-7.92,3147714090,214774,92.46,15170,15300,14190,20000,10790,15410,14657.99,4.53,0,7576,16570,15990,15460,14880,14350,15725,14615,109,4590,500,11400,10,1,21756789,3087,-22.78,1.25,12,0.99,-623.00,11322.00,41850,20240611,-66.09,14190,20241209,0.00,41850,-66.09,20240611,14190,0.00,20241209,41850,-66.09,20240611,14190,0.00,20241209,3.58,N,036810,500,108 억,,986114,N,N,2993,N,00,N
20241209,150429,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,14490,-920,5,-5.97,2765718710,188067,80.97,15170,15300,14400,20000,10790,15410,14706.03,4.53,0,1375,16570,15990,15460,14880,14350,15725,14615,109,4590,500,11400,10,1,21756789,3153,-23.26,1.28,12,0.86,-623.00,11322.00,41850,20240611,-65.38,14400,20241209,0.62,41850,-65.38,20240611,14400,0.62,20241209,41850,-65.38,20240611,14400,0.62,20241209,3.58,N,036810,500,108 억,,986114,N,N,891,N,00,N
20241209,140428,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,14510,-900,5,-5.84,2297637470,155723,67.04,15170,15300,14450,20000,10790,15410,14754.64,4.53,0,-10548,16570,15990,15460,14880,14350,15725,14615,109,4590,500,11400,10,1,21756789,3157,-23.29,1.28,12,0.72,-623.00,11322.00,41850,20240611,-65.33,14450,20241209,0.42,41850,-65.33,20240611,14450,0.42,20241209,41850,-65.33,20240611,14450,0.42,20241209,3.58,N,036810,500,108 억,,986114,N,N,891,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 160429 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 14700 510 2 3.59 3244754500 222420 103.02 14190 14840 14190 18440 9940 14190 14588.61 4.53 0 104298 15670 14930 14560 13820 13450 14745 13635 109 4250 500 10500 10 1 21756789 3198 -23.60 1.30 12 1.02 -623.00 11322.00 41850 20240611 -64.87 14190 20241210 3.59 41850 -64.87 20240611 14190 3.59 20241210 41850 -64.87 20240611 14190 3.59 20241210 3.52 N 036810 500 108 억 984733 N N 661 N 00 N
3 20241210 150430 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 14650 460 2 3.24 3039233550 208411 96.53 14190 14840 14190 18440 9940 14190 14583.17 4.53 0 100506 15670 14930 14560 13820 13450 14745 13635 109 4250 500 10500 10 1 21756789 3187 -23.52 1.29 12 0.96 -623.00 11322.00 41850 20240611 -64.99 14190 20241210 3.24 41850 -64.99 20240611 14190 3.24 20241210 41850 -64.99 20240611 14190 3.24 20241210 3.52 N 036810 500 108 억 984733 N N 2993 N 00 N
4 20241210 140429 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 14750 560 2 3.95 2661839950 182812 84.67 14190 14840 14190 18440 9940 14190 14560.84 4.53 0 85869 15670 14930 14560 13820 13450 14745 13635 109 4250 500 10500 10 1 21756789 3209 -23.68 1.30 12 0.84 -623.00 11322.00 41850 20240611 -64.76 14190 20241210 3.95 41850 -64.76 20240611 14190 3.95 20241210 41850 -64.76 20240611 14190 3.95 20241210 3.52 N 036810 500 108 억 984733 N N 2993 N 00 N
5 20241210 130428 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 14750 560 2 3.95 2461271240 169205 78.37 14190 14840 14190 18440 9940 14190 14546.41 4.53 0 79192 15670 14930 14560 13820 13450 14745 13635 109 4250 500 10500 10 1 21756789 3209 -23.68 1.30 12 0.78 -623.00 11322.00 41850 20240611 -64.76 14190 20241210 3.95 41850 -64.76 20240611 14190 3.95 20241210 41850 -64.76 20240611 14190 3.95 20241210 3.52 N 036810 500 108 억 984733 N N 2993 N 00 N
6 20241210 120429 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 14720 530 2 3.74 2167848840 149244 69.12 14190 14840 14190 18440 9940 14190 14525.87 4.53 0 69436 15670 14930 14560 13820 13450 14745 13635 109 4250 500 10500 10 1 21756789 3203 -23.63 1.30 12 0.69 -623.00 11322.00 41850 20240611 -64.83 14190 20241210 3.74 41850 -64.83 20240611 14190 3.74 20241210 41850 -64.83 20240611 14190 3.74 20241210 3.52 N 036810 500 108 억 984733 N N 2993 N 00 N
7 20241210 110428 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 14520 330 2 2.33 1948597300 134252 62.18 14190 14840 14190 18440 9940 14190 14514.84 4.53 0 63524 15670 14930 14560 13820 13450 14745 13635 109 4250 500 10500 10 1 21756789 3159 -23.31 1.28 12 0.62 -623.00 11322.00 41850 20240611 -65.30 14190 20241210 2.33 41850 -65.30 20240611 14190 2.33 20241210 41850 -65.30 20240611 14190 2.33 20241210 3.52 N 036810 500 108 억 984733 N N 2993 N 00 N
8 20241210 100428 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 14540 350 2 2.47 1616364130 111368 51.58 14190 14840 14190 18440 9940 14190 14514.16 4.53 0 65672 15670 14930 14560 13820 13450 14745 13635 109 4250 500 10500 10 1 21756789 3163 -23.34 1.28 12 0.51 -623.00 11322.00 41850 20240611 -65.26 14190 20241210 2.47 41850 -65.26 20240611 14190 2.47 20241210 41850 -65.26 20240611 14190 2.47 20241210 3.52 N 036810 500 108 억 984733 N N 2993 N 00 N
9 20241210 090431 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 14600 410 2 2.89 225185370 15645 7.25 14190 14840 14190 18440 9940 14190 14395.41 4.53 0 8157 15670 14930 14560 13820 13450 14745 13635 109 4250 500 10500 10 1 21756789 3176 -23.43 1.29 12 0.07 -623.00 11322.00 41850 20240611 -65.11 14190 20241210 2.89 41850 -65.11 20240611 14190 2.89 20241210 41850 -65.11 20240611 14190 2.89 20241210 3.52 N 036810 500 108 억 984733 N N 2993 N 00 N
10 20241209 160427 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 14190 -1220 5 -7.92 3147714090 214774 92.46 15170 15300 14190 20000 10790 15410 14657.99 4.53 0 7576 16570 15990 15460 14880 14350 15725 14615 109 4590 500 11400 10 1 21756789 3087 -22.78 1.25 12 0.99 -623.00 11322.00 41850 20240611 -66.09 14190 20241209 0.00 41850 -66.09 20240611 14190 0.00 20241209 41850 -66.09 20240611 14190 0.00 20241209 3.58 N 036810 500 108 억 986114 N N 2993 N 00 N
11 20241209 150429 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 14490 -920 5 -5.97 2765718710 188067 80.97 15170 15300 14400 20000 10790 15410 14706.03 4.53 0 1375 16570 15990 15460 14880 14350 15725 14615 109 4590 500 11400 10 1 21756789 3153 -23.26 1.28 12 0.86 -623.00 11322.00 41850 20240611 -65.38 14400 20241209 0.62 41850 -65.38 20240611 14400 0.62 20241209 41850 -65.38 20240611 14400 0.62 20241209 3.58 N 036810 500 108 억 986114 N N 891 N 00 N
12 20241209 140428 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 14510 -900 5 -5.84 2297637470 155723 67.04 15170 15300 14450 20000 10790 15410 14754.64 4.53 0 -10548 16570 15990 15460 14880 14350 15725 14615 109 4590 500 11400 10 1 21756789 3157 -23.29 1.28 12 0.72 -623.00 11322.00 41850 20240611 -65.33 14450 20241209 0.42 41850 -65.33 20240611 14450 0.42 20241209 41850 -65.33 20240611 14450 0.42 20241209 3.58 N 036810 500 108 억 986114 N N 891 N 00 N