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
049070/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
20241210,160508,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16380,1180,2,7.76,1341051300,84050,40.55,15200,16460,15200,19760,10640,15200,15955.39,7.95,0,55214,16806,16002,15586,14782,14366,15795,14575,86,4560,500,10940,10,1,17200000,2817,10.19,0.43,12,0.49,1608.00,38283.00,38400,20240117,-57.34,15170,20241209,7.98,38400,-57.34,20240117,15170,7.98,20241209,38400,-57.34,20240117,15170,7.98,20241209,4.56,N,049070,500,86 억,,1367626,N,N,0,N,00,N
20241210,150510,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16380,1180,2,7.76,1300116200,81551,39.35,15200,16460,15200,19760,10640,15200,15942.37,7.95,0,53800,16806,16002,15586,14782,14366,15795,14575,86,4560,500,10940,10,1,17200000,2817,10.19,0.43,12,0.47,1608.00,38283.00,38400,20240117,-57.34,15170,20241209,7.98,38400,-57.34,20240117,15170,7.98,20241209,38400,-57.34,20240117,15170,7.98,20241209,4.56,N,049070,500,86 억,,1367626,N,N,0,N,00,N
20241210,140510,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16310,1110,2,7.30,1170590900,73638,35.53,15200,16340,15200,19760,10640,15200,15896.56,7.95,0,48821,16806,16002,15586,14782,14366,15795,14575,86,4560,500,10940,10,1,17200000,2805,10.14,0.43,12,0.43,1608.00,38283.00,38400,20240117,-57.53,15170,20241209,7.51,38400,-57.53,20240117,15170,7.51,20241209,38400,-57.53,20240117,15170,7.51,20241209,4.56,N,049070,500,86 억,,1367626,N,N,0,N,00,N
20241210,130508,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16330,1130,2,7.43,1066213860,67238,32.44,15200,16330,15200,19760,10640,15200,15857.31,7.95,0,44275,16806,16002,15586,14782,14366,15795,14575,86,4560,500,10940,10,1,17200000,2809,10.16,0.43,12,0.39,1608.00,38283.00,38400,20240117,-57.47,15170,20241209,7.65,38400,-57.47,20240117,15170,7.65,20241209,38400,-57.47,20240117,15170,7.65,20241209,4.56,N,049070,500,86 억,,1367626,N,N,0,N,00,N
20241210,120509,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16210,1010,2,6.64,942441790,59621,28.77,15200,16250,15200,19760,10640,15200,15807.21,7.95,0,38861,16806,16002,15586,14782,14366,15795,14575,86,4560,500,10940,10,1,17200000,2788,10.08,0.42,12,0.35,1608.00,38283.00,38400,20240117,-57.79,15170,20241209,6.86,38400,-57.79,20240117,15170,6.86,20241209,38400,-57.79,20240117,15170,6.86,20241209,4.56,N,049070,500,86 억,,1367626,N,N,0,N,00,N
20241210,110508,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16200,1000,2,6.58,828640700,52595,25.38,15200,16200,15200,19760,10640,15200,15755.12,7.95,0,33546,16806,16002,15586,14782,14366,15795,14575,86,4560,500,10940,10,1,17200000,2786,10.07,0.42,12,0.31,1608.00,38283.00,38400,20240117,-57.81,15170,20241209,6.79,38400,-57.81,20240117,15170,6.79,20241209,38400,-57.81,20240117,15170,6.79,20241209,4.56,N,049070,500,86 억,,1367626,N,N,0,N,00,N
20241210,100509,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16060,860,2,5.66,664763250,42432,20.47,15200,16080,15200,19760,10640,15200,15666.55,7.95,0,26662,16806,16002,15586,14782,14366,15795,14575,86,4560,500,10940,10,1,17200000,2762,9.99,0.42,12,0.25,1608.00,38283.00,38400,20240117,-58.18,15170,20241209,5.87,38400,-58.18,20240117,15170,5.87,20241209,38400,-58.18,20240117,15170,5.87,20241209,4.56,N,049070,500,86 억,,1367626,N,N,0,N,00,N
20241210,090512,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,15600,400,2,2.63,149769440,9746,4.70,15200,15630,15200,19760,10640,15200,15367.27,7.95,0,3900,16806,16002,15586,14782,14366,15795,14575,86,4560,500,10940,10,1,17200000,2683,9.70,0.41,12,0.06,1608.00,38283.00,38400,20240117,-59.38,15170,20241209,2.83,38400,-59.38,20240117,15170,2.83,20241209,38400,-59.38,20240117,15170,2.83,20241209,4.56,N,049070,500,86 억,,1367626,N,N,0,N,00,N
20241209,160507,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,15200,-1340,5,-8.10,3200777640,206087,169.40,16180,16390,15170,21500,11580,16540,15532.89,7.95,0,9914,17300,16920,16390,16010,15480,17110,16200,86,4960,500,11900,10,1,17200000,2614,9.45,0.40,12,1.20,1608.00,38283.00,38400,20240117,-60.42,15170,20241209,0.20,38400,-60.42,20240117,15170,0.20,20241209,38400,-60.42,20240117,15170,0.20,20241209,4.64,N,049070,500,86 억,,1366883,N,N,0,N,00,N
20241209,150510,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,15300,-1240,5,-7.50,2919999270,187639,154.23,16180,16390,15200,21500,11580,16540,15561.79,7.95,0,7749,17300,16920,16390,16010,15480,17110,16200,86,4960,500,11900,10,1,17200000,2632,9.51,0.40,12,1.09,1608.00,38283.00,38400,20240117,-60.16,15200,20241209,0.66,38400,-60.16,20240117,15200,0.66,20241209,38400,-60.16,20240117,15200,0.66,20241209,4.64,N,049070,500,86 억,,1366883,N,N,0,N,00,N
20241209,140508,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,15320,-1220,5,-7.38,2444718870,156503,128.64,16180,16390,15290,21500,11580,16540,15620.91,7.95,0,1233,17300,16920,16390,16010,15480,17110,16200,86,4960,500,11900,10,1,17200000,2635,9.53,0.40,12,0.91,1608.00,38283.00,38400,20240117,-60.10,15290,20241209,0.20,38400,-60.10,20240117,15290,0.20,20241209,38400,-60.10,20240117,15290,0.20,20241209,4.64,N,049070,500,86 억,,1366883,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 20241210 160508 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 16380 1180 2 7.76 1341051300 84050 40.55 15200 16460 15200 19760 10640 15200 15955.39 7.95 0 55214 16806 16002 15586 14782 14366 15795 14575 86 4560 500 10940 10 1 17200000 2817 10.19 0.43 12 0.49 1608.00 38283.00 38400 20240117 -57.34 15170 20241209 7.98 38400 -57.34 20240117 15170 7.98 20241209 38400 -57.34 20240117 15170 7.98 20241209 4.56 N 049070 500 86 억 1367626 N N 0 N 00 N
3 20241210 150510 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 16380 1180 2 7.76 1300116200 81551 39.35 15200 16460 15200 19760 10640 15200 15942.37 7.95 0 53800 16806 16002 15586 14782 14366 15795 14575 86 4560 500 10940 10 1 17200000 2817 10.19 0.43 12 0.47 1608.00 38283.00 38400 20240117 -57.34 15170 20241209 7.98 38400 -57.34 20240117 15170 7.98 20241209 38400 -57.34 20240117 15170 7.98 20241209 4.56 N 049070 500 86 억 1367626 N N 0 N 00 N
4 20241210 140510 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 16310 1110 2 7.30 1170590900 73638 35.53 15200 16340 15200 19760 10640 15200 15896.56 7.95 0 48821 16806 16002 15586 14782 14366 15795 14575 86 4560 500 10940 10 1 17200000 2805 10.14 0.43 12 0.43 1608.00 38283.00 38400 20240117 -57.53 15170 20241209 7.51 38400 -57.53 20240117 15170 7.51 20241209 38400 -57.53 20240117 15170 7.51 20241209 4.56 N 049070 500 86 억 1367626 N N 0 N 00 N
5 20241210 130508 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 16330 1130 2 7.43 1066213860 67238 32.44 15200 16330 15200 19760 10640 15200 15857.31 7.95 0 44275 16806 16002 15586 14782 14366 15795 14575 86 4560 500 10940 10 1 17200000 2809 10.16 0.43 12 0.39 1608.00 38283.00 38400 20240117 -57.47 15170 20241209 7.65 38400 -57.47 20240117 15170 7.65 20241209 38400 -57.47 20240117 15170 7.65 20241209 4.56 N 049070 500 86 억 1367626 N N 0 N 00 N
6 20241210 120509 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 16210 1010 2 6.64 942441790 59621 28.77 15200 16250 15200 19760 10640 15200 15807.21 7.95 0 38861 16806 16002 15586 14782 14366 15795 14575 86 4560 500 10940 10 1 17200000 2788 10.08 0.42 12 0.35 1608.00 38283.00 38400 20240117 -57.79 15170 20241209 6.86 38400 -57.79 20240117 15170 6.86 20241209 38400 -57.79 20240117 15170 6.86 20241209 4.56 N 049070 500 86 억 1367626 N N 0 N 00 N
7 20241210 110508 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 16200 1000 2 6.58 828640700 52595 25.38 15200 16200 15200 19760 10640 15200 15755.12 7.95 0 33546 16806 16002 15586 14782 14366 15795 14575 86 4560 500 10940 10 1 17200000 2786 10.07 0.42 12 0.31 1608.00 38283.00 38400 20240117 -57.81 15170 20241209 6.79 38400 -57.81 20240117 15170 6.79 20241209 38400 -57.81 20240117 15170 6.79 20241209 4.56 N 049070 500 86 억 1367626 N N 0 N 00 N
8 20241210 100509 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 16060 860 2 5.66 664763250 42432 20.47 15200 16080 15200 19760 10640 15200 15666.55 7.95 0 26662 16806 16002 15586 14782 14366 15795 14575 86 4560 500 10940 10 1 17200000 2762 9.99 0.42 12 0.25 1608.00 38283.00 38400 20240117 -58.18 15170 20241209 5.87 38400 -58.18 20240117 15170 5.87 20241209 38400 -58.18 20240117 15170 5.87 20241209 4.56 N 049070 500 86 억 1367626 N N 0 N 00 N
9 20241210 090512 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 15600 400 2 2.63 149769440 9746 4.70 15200 15630 15200 19760 10640 15200 15367.27 7.95 0 3900 16806 16002 15586 14782 14366 15795 14575 86 4560 500 10940 10 1 17200000 2683 9.70 0.41 12 0.06 1608.00 38283.00 38400 20240117 -59.38 15170 20241209 2.83 38400 -59.38 20240117 15170 2.83 20241209 38400 -59.38 20240117 15170 2.83 20241209 4.56 N 049070 500 86 억 1367626 N N 0 N 00 N
10 20241209 160507 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 15200 -1340 5 -8.10 3200777640 206087 169.40 16180 16390 15170 21500 11580 16540 15532.89 7.95 0 9914 17300 16920 16390 16010 15480 17110 16200 86 4960 500 11900 10 1 17200000 2614 9.45 0.40 12 1.20 1608.00 38283.00 38400 20240117 -60.42 15170 20241209 0.20 38400 -60.42 20240117 15170 0.20 20241209 38400 -60.42 20240117 15170 0.20 20241209 4.64 N 049070 500 86 억 1366883 N N 0 N 00 N
11 20241209 150510 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 15300 -1240 5 -7.50 2919999270 187639 154.23 16180 16390 15200 21500 11580 16540 15561.79 7.95 0 7749 17300 16920 16390 16010 15480 17110 16200 86 4960 500 11900 10 1 17200000 2632 9.51 0.40 12 1.09 1608.00 38283.00 38400 20240117 -60.16 15200 20241209 0.66 38400 -60.16 20240117 15200 0.66 20241209 38400 -60.16 20240117 15200 0.66 20241209 4.64 N 049070 500 86 억 1366883 N N 0 N 00 N
12 20241209 140508 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 15320 -1220 5 -7.38 2444718870 156503 128.64 16180 16390 15290 21500 11580 16540 15620.91 7.95 0 1233 17300 16920 16390 16010 15480 17110 16200 86 4960 500 11900 10 1 17200000 2635 9.53 0.40 12 0.91 1608.00 38283.00 38400 20240117 -60.10 15290 20241209 0.20 38400 -60.10 20240117 15290 0.20 20241209 38400 -60.10 20240117 15290 0.20 20241209 4.64 N 049070 500 86 억 1366883 N N 0 N 00 N