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
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
20241210,160753,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,9550,410,2,4.49,1049363310,111176,66.25,9130,9670,8960,11880,6400,9140,9438.66,0.85,0,32023,10813,9976,9493,8656,8173,9735,8415,131,2740,500,6580,10,1,26123038,2495,56.85,6.39,12,0.43,168.00,1494.00,22800,20240614,-58.11,8960,20241210,6.58,22800,-58.11,20240614,8960,6.58,20241210,22800,-58.11,20240614,8960,6.58,20241210,1.26,N,114190,500,130 억,,221797,N,N,0,N,00,N
20241210,150753,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,9580,440,2,4.81,1029995270,109148,65.04,9130,9670,8960,11880,6400,9140,9436.68,0.85,0,32102,10813,9976,9493,8656,8173,9735,8415,131,2740,500,6580,10,1,26123038,2503,57.02,6.41,12,0.42,168.00,1494.00,22800,20240614,-57.98,8960,20241210,6.92,22800,-57.98,20240614,8960,6.92,20241210,22800,-57.98,20240614,8960,6.92,20241210,1.26,N,114190,500,130 억,,221797,N,N,0,N,00,N
20241210,140754,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,9510,370,2,4.05,835787300,88823,52.93,9130,9590,8960,11880,6400,9140,9409.58,0.85,0,23321,10813,9976,9493,8656,8173,9735,8415,131,2740,500,6580,10,1,26123038,2484,56.61,6.37,12,0.34,168.00,1494.00,22800,20240614,-58.29,8960,20241210,6.14,22800,-58.29,20240614,8960,6.14,20241210,22800,-58.29,20240614,8960,6.14,20241210,1.26,N,114190,500,130 억,,221797,N,N,0,N,00,N
20241210,130753,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,9470,330,2,3.61,750325170,79819,47.56,9130,9590,8960,11880,6400,9140,9400.33,0.85,0,21873,10813,9976,9493,8656,8173,9735,8415,131,2740,500,6580,10,1,26123038,2474,56.37,6.34,12,0.31,168.00,1494.00,22800,20240614,-58.46,8960,20241210,5.69,22800,-58.46,20240614,8960,5.69,20241210,22800,-58.46,20240614,8960,5.69,20241210,1.26,N,114190,500,130 억,,221797,N,N,0,N,00,N
20241210,120753,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,9440,300,2,3.28,645933210,68739,40.96,9130,9590,8960,11880,6400,9140,9396.90,0.85,0,17962,10813,9976,9493,8656,8173,9735,8415,131,2740,500,6580,10,1,26123038,2466,56.19,6.32,12,0.26,168.00,1494.00,22800,20240614,-58.60,8960,20241210,5.36,22800,-58.60,20240614,8960,5.36,20241210,22800,-58.60,20240614,8960,5.36,20241210,1.26,N,114190,500,130 억,,221797,N,N,0,N,00,N
20241210,110752,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,9500,360,2,3.94,554553890,59116,35.23,9130,9590,8960,11880,6400,9140,9380.77,0.85,0,19978,10813,9976,9493,8656,8173,9735,8415,131,2740,500,6580,10,1,26123038,2482,56.55,6.36,12,0.23,168.00,1494.00,22800,20240614,-58.33,8960,20241210,6.03,22800,-58.33,20240614,8960,6.03,20241210,22800,-58.33,20240614,8960,6.03,20241210,1.26,N,114190,500,130 억,,221797,N,N,0,N,00,N
20241210,100753,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,9550,410,2,4.49,401155090,42846,25.53,9130,9590,8960,11880,6400,9140,9362.72,0.85,0,18414,10813,9976,9493,8656,8173,9735,8415,131,2740,500,6580,10,1,26123038,2495,56.85,6.39,12,0.16,168.00,1494.00,22800,20240614,-58.11,8960,20241210,6.58,22800,-58.11,20240614,8960,6.58,20241210,22800,-58.11,20240614,8960,6.58,20241210,1.26,N,114190,500,130 억,,221797,N,N,0,N,00,N
20241210,090758,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,9400,260,2,2.84,114328780,12400,7.39,9130,9590,9130,11880,6400,9140,9220.06,0.85,0,4670,10813,9976,9493,8656,8173,9735,8415,131,2740,500,6580,10,1,26123038,2456,55.95,6.29,12,0.05,168.00,1494.00,22800,20240614,-58.77,9010,20241209,4.33,22800,-58.77,20240614,9010,4.33,20241209,22800,-58.77,20240614,9010,4.33,20241209,1.26,N,114190,500,130 억,,221797,N,N,0,N,00,N
20241209,160750,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,9140,-1200,5,-11.61,1601358060,167451,170.66,10010,10330,9010,13440,7240,10340,9563.14,0.90,0,-2420,11180,10760,10330,9910,9480,10545,9695,131,3100,500,7440,10,1,26123038,2388,54.40,6.12,12,0.64,168.00,1494.00,22800,20240614,-59.91,9010,20241209,1.44,22800,-59.91,20240614,9010,1.44,20241209,22800,-59.91,20240614,9010,1.44,20241209,1.26,N,114190,500,130 억,,233869,N,N,0,N,00,N
20241209,150750,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,9150,-1190,5,-11.51,1534378060,160146,163.22,10010,10330,9010,13440,7240,10340,9581.12,0.90,0,-4202,11180,10760,10330,9910,9480,10545,9695,131,3100,500,7440,10,1,26123038,2390,54.46,6.12,12,0.61,168.00,1494.00,22800,20240614,-59.87,9010,20241209,1.55,22800,-59.87,20240614,9010,1.55,20241209,22800,-59.87,20240614,9010,1.55,20241209,1.26,N,114190,500,130 억,,233869,N,N,0,N,00,N
20241209,140752,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,9340,-1000,5,-9.67,1242457730,128393,130.85,10010,10330,9250,13440,7240,10340,9676.99,0.90,0,-9643,11180,10760,10330,9910,9480,10545,9695,131,3100,500,7440,10,1,26123038,2440,55.60,6.25,12,0.49,168.00,1494.00,22800,20240614,-59.04,9250,20241209,0.97,22800,-59.04,20240614,9250,0.97,20241209,22800,-59.04,20240614,9250,0.97,20241209,1.26,N,114190,500,130 억,,233869,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 160753 55 60.00 KSQ150 신저가 일반전기전자 N N N Y 60 N 9550 410 2 4.49 1049363310 111176 66.25 9130 9670 8960 11880 6400 9140 9438.66 0.85 0 32023 10813 9976 9493 8656 8173 9735 8415 131 2740 500 6580 10 1 26123038 2495 56.85 6.39 12 0.43 168.00 1494.00 22800 20240614 -58.11 8960 20241210 6.58 22800 -58.11 20240614 8960 6.58 20241210 22800 -58.11 20240614 8960 6.58 20241210 1.26 N 114190 500 130 억 221797 N N 0 N 00 N
3 20241210 150753 55 60.00 KSQ150 신저가 일반전기전자 N N N Y 60 N 9580 440 2 4.81 1029995270 109148 65.04 9130 9670 8960 11880 6400 9140 9436.68 0.85 0 32102 10813 9976 9493 8656 8173 9735 8415 131 2740 500 6580 10 1 26123038 2503 57.02 6.41 12 0.42 168.00 1494.00 22800 20240614 -57.98 8960 20241210 6.92 22800 -57.98 20240614 8960 6.92 20241210 22800 -57.98 20240614 8960 6.92 20241210 1.26 N 114190 500 130 억 221797 N N 0 N 00 N
4 20241210 140754 55 60.00 KSQ150 신저가 일반전기전자 N N N Y 60 N 9510 370 2 4.05 835787300 88823 52.93 9130 9590 8960 11880 6400 9140 9409.58 0.85 0 23321 10813 9976 9493 8656 8173 9735 8415 131 2740 500 6580 10 1 26123038 2484 56.61 6.37 12 0.34 168.00 1494.00 22800 20240614 -58.29 8960 20241210 6.14 22800 -58.29 20240614 8960 6.14 20241210 22800 -58.29 20240614 8960 6.14 20241210 1.26 N 114190 500 130 억 221797 N N 0 N 00 N
5 20241210 130753 55 60.00 KSQ150 신저가 일반전기전자 N N N Y 60 N 9470 330 2 3.61 750325170 79819 47.56 9130 9590 8960 11880 6400 9140 9400.33 0.85 0 21873 10813 9976 9493 8656 8173 9735 8415 131 2740 500 6580 10 1 26123038 2474 56.37 6.34 12 0.31 168.00 1494.00 22800 20240614 -58.46 8960 20241210 5.69 22800 -58.46 20240614 8960 5.69 20241210 22800 -58.46 20240614 8960 5.69 20241210 1.26 N 114190 500 130 억 221797 N N 0 N 00 N
6 20241210 120753 55 60.00 KSQ150 신저가 일반전기전자 N N N Y 60 N 9440 300 2 3.28 645933210 68739 40.96 9130 9590 8960 11880 6400 9140 9396.90 0.85 0 17962 10813 9976 9493 8656 8173 9735 8415 131 2740 500 6580 10 1 26123038 2466 56.19 6.32 12 0.26 168.00 1494.00 22800 20240614 -58.60 8960 20241210 5.36 22800 -58.60 20240614 8960 5.36 20241210 22800 -58.60 20240614 8960 5.36 20241210 1.26 N 114190 500 130 억 221797 N N 0 N 00 N
7 20241210 110752 55 60.00 KSQ150 신저가 일반전기전자 N N N Y 60 N 9500 360 2 3.94 554553890 59116 35.23 9130 9590 8960 11880 6400 9140 9380.77 0.85 0 19978 10813 9976 9493 8656 8173 9735 8415 131 2740 500 6580 10 1 26123038 2482 56.55 6.36 12 0.23 168.00 1494.00 22800 20240614 -58.33 8960 20241210 6.03 22800 -58.33 20240614 8960 6.03 20241210 22800 -58.33 20240614 8960 6.03 20241210 1.26 N 114190 500 130 억 221797 N N 0 N 00 N
8 20241210 100753 55 60.00 KSQ150 신저가 일반전기전자 N N N Y 60 N 9550 410 2 4.49 401155090 42846 25.53 9130 9590 8960 11880 6400 9140 9362.72 0.85 0 18414 10813 9976 9493 8656 8173 9735 8415 131 2740 500 6580 10 1 26123038 2495 56.85 6.39 12 0.16 168.00 1494.00 22800 20240614 -58.11 8960 20241210 6.58 22800 -58.11 20240614 8960 6.58 20241210 22800 -58.11 20240614 8960 6.58 20241210 1.26 N 114190 500 130 억 221797 N N 0 N 00 N
9 20241210 090758 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 9400 260 2 2.84 114328780 12400 7.39 9130 9590 9130 11880 6400 9140 9220.06 0.85 0 4670 10813 9976 9493 8656 8173 9735 8415 131 2740 500 6580 10 1 26123038 2456 55.95 6.29 12 0.05 168.00 1494.00 22800 20240614 -58.77 9010 20241209 4.33 22800 -58.77 20240614 9010 4.33 20241209 22800 -58.77 20240614 9010 4.33 20241209 1.26 N 114190 500 130 억 221797 N N 0 N 00 N
10 20241209 160750 55 60.00 KSQ150 신저가 일반전기전자 N N N Y 60 N 9140 -1200 5 -11.61 1601358060 167451 170.66 10010 10330 9010 13440 7240 10340 9563.14 0.90 0 -2420 11180 10760 10330 9910 9480 10545 9695 131 3100 500 7440 10 1 26123038 2388 54.40 6.12 12 0.64 168.00 1494.00 22800 20240614 -59.91 9010 20241209 1.44 22800 -59.91 20240614 9010 1.44 20241209 22800 -59.91 20240614 9010 1.44 20241209 1.26 N 114190 500 130 억 233869 N N 0 N 00 N
11 20241209 150750 55 60.00 KSQ150 신저가 일반전기전자 N N N Y 60 N 9150 -1190 5 -11.51 1534378060 160146 163.22 10010 10330 9010 13440 7240 10340 9581.12 0.90 0 -4202 11180 10760 10330 9910 9480 10545 9695 131 3100 500 7440 10 1 26123038 2390 54.46 6.12 12 0.61 168.00 1494.00 22800 20240614 -59.87 9010 20241209 1.55 22800 -59.87 20240614 9010 1.55 20241209 22800 -59.87 20240614 9010 1.55 20241209 1.26 N 114190 500 130 억 233869 N N 0 N 00 N
12 20241209 140752 55 60.00 KSQ150 신저가 일반전기전자 N N N Y 60 N 9340 -1000 5 -9.67 1242457730 128393 130.85 10010 10330 9250 13440 7240 10340 9676.99 0.90 0 -9643 11180 10760 10330 9910 9480 10545 9695 131 3100 500 7440 10 1 26123038 2440 55.60 6.25 12 0.49 168.00 1494.00 22800 20240614 -59.04 9250 20241209 0.97 22800 -59.04 20240614 9250 0.97 20241209 22800 -59.04 20240614 9250 0.97 20241209 1.26 N 114190 500 130 억 233869 N N 0 N 00 N