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
189300/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
20241210,160859,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,37100,3250,2,9.60,4007955850,109669,94.02,33850,37150,33850,44000,23700,33850,36547.16,10.77,0,45517,36616,35232,34366,32982,32116,34800,32550,54,10150,500,24370,50,1,10733334,3982,67.33,1.43,12,1.02,551.00,25993.00,82400,20240104,-54.98,33500,20241209,10.75,82400,-54.98,20240104,33500,10.75,20241209,82400,-54.98,20240104,33500,10.75,20241209,2.02,N,189300,500,53 억,,1156054,N,N,328,N,00,N
20241210,150900,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,36950,3100,2,9.16,3736414900,102323,87.73,33850,37150,33850,44000,23700,33850,36517.19,10.77,0,42374,36616,35232,34366,32982,32116,34800,32550,54,10150,500,24370,50,1,10733334,3966,67.06,1.42,12,0.95,551.00,25993.00,82400,20240104,-55.16,33500,20241209,10.30,82400,-55.16,20240104,33500,10.30,20241209,82400,-55.16,20240104,33500,10.30,20241209,2.02,N,189300,500,53 억,,1156054,N,N,2334,N,00,N
20241210,140859,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,36900,3050,2,9.01,3292166750,90290,77.41,33850,37150,33850,44000,23700,33850,36463.59,10.77,0,37044,36616,35232,34366,32982,32116,34800,32550,54,10150,500,24370,50,1,10733334,3961,66.97,1.42,12,0.84,551.00,25993.00,82400,20240104,-55.22,33500,20241209,10.15,82400,-55.22,20240104,33500,10.15,20241209,82400,-55.22,20240104,33500,10.15,20241209,2.02,N,189300,500,53 억,,1156054,N,N,2334,N,00,N
20241210,130859,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,36900,3050,2,9.01,3017794800,82852,71.03,33850,37150,33850,44000,23700,33850,36425.48,10.77,0,35640,36616,35232,34366,32982,32116,34800,32550,54,10150,500,24370,50,1,10733334,3961,66.97,1.42,12,0.77,551.00,25993.00,82400,20240104,-55.22,33500,20241209,10.15,82400,-55.22,20240104,33500,10.15,20241209,82400,-55.22,20240104,33500,10.15,20241209,2.02,N,189300,500,53 억,,1156054,N,N,2334,N,00,N
20241210,120859,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,36900,3050,2,9.01,2461032650,67794,58.12,33850,37150,33850,44000,23700,33850,36303.44,10.77,0,25352,36616,35232,34366,32982,32116,34800,32550,54,10150,500,24370,50,1,10733334,3961,66.97,1.42,12,0.63,551.00,25993.00,82400,20240104,-55.22,33500,20241209,10.15,82400,-55.22,20240104,33500,10.15,20241209,82400,-55.22,20240104,33500,10.15,20241209,2.02,N,189300,500,53 억,,1156054,N,N,2334,N,00,N
20241210,110858,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,36750,2900,2,8.57,1913110750,52953,45.40,33850,37150,33850,44000,23700,33850,36130.62,10.77,0,20188,36616,35232,34366,32982,32116,34800,32550,54,10150,500,24370,50,1,10733334,3945,66.70,1.41,12,0.49,551.00,25993.00,82400,20240104,-55.40,33500,20241209,9.70,82400,-55.40,20240104,33500,9.70,20241209,82400,-55.40,20240104,33500,9.70,20241209,2.02,N,189300,500,53 억,,1156054,N,N,2334,N,00,N
20241210,100859,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,36250,2400,2,7.09,965263600,27204,23.32,33850,36500,33850,44000,23700,33850,35485.42,10.77,0,6186,36616,35232,34366,32982,32116,34800,32550,54,10150,500,24370,50,1,10733334,3891,65.79,1.39,12,0.25,551.00,25993.00,82400,20240104,-56.01,33500,20241209,8.21,82400,-56.01,20240104,33500,8.21,20241209,82400,-56.01,20240104,33500,8.21,20241209,2.02,N,189300,500,53 억,,1156054,N,N,2334,N,00,N
20241210,090905,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,35000,1150,2,3.40,263795800,7593,6.51,33850,35250,33850,44000,23700,33850,34747.89,10.77,0,1934,36616,35232,34366,32982,32116,34800,32550,54,10150,500,24370,50,1,10733334,3757,63.52,1.35,12,0.07,551.00,25993.00,82400,20240104,-57.52,33500,20241209,4.48,82400,-57.52,20240104,33500,4.48,20241209,82400,-57.52,20240104,33500,4.48,20241209,2.02,N,189300,500,53 억,,1156054,N,N,2334,N,00,N
20241209,160856,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,33850,-2200,5,-6.10,3958795850,116317,160.97,35000,35750,33500,46850,25250,36050,34041.42,10.73,0,16935,37950,37000,36050,35100,34150,36525,34625,54,10800,500,25950,50,1,10733334,3633,61.43,1.30,12,1.08,551.00,25993.00,82400,20240104,-58.92,33500,20241209,1.04,82400,-58.92,20240104,33500,1.04,20241209,82400,-58.92,20240104,33500,1.04,20241209,2.02,N,189300,500,53 억,,1151530,N,N,2334,N,00,N
20241209,150857,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,34050,-2000,5,-5.55,3585801300,105308,145.73,35000,35750,33500,46850,25250,36050,34050.42,10.73,0,16491,37950,37000,36050,35100,34150,36525,34625,54,10800,500,25950,50,1,10733334,3655,61.80,1.31,12,0.98,551.00,25993.00,82400,20240104,-58.68,33500,20241209,1.64,82400,-58.68,20240104,33500,1.64,20241209,82400,-58.68,20240104,33500,1.64,20241209,2.02,N,189300,500,53 억,,1151530,N,N,236,N,00,N
20241209,140858,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,34000,-2050,5,-5.69,3052674650,89675,124.10,35000,35750,33500,46850,25250,36050,34041.31,10.73,0,13566,37950,37000,36050,35100,34150,36525,34625,54,10800,500,25950,50,1,10733334,3649,61.71,1.31,12,0.84,551.00,25993.00,82400,20240104,-58.74,33500,20241209,1.49,82400,-58.74,20240104,33500,1.49,20241209,82400,-58.74,20240104,33500,1.49,20241209,2.02,N,189300,500,53 억,,1151530,N,N,236,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 160859 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 37100 3250 2 9.60 4007955850 109669 94.02 33850 37150 33850 44000 23700 33850 36547.16 10.77 0 45517 36616 35232 34366 32982 32116 34800 32550 54 10150 500 24370 50 1 10733334 3982 67.33 1.43 12 1.02 551.00 25993.00 82400 20240104 -54.98 33500 20241209 10.75 82400 -54.98 20240104 33500 10.75 20241209 82400 -54.98 20240104 33500 10.75 20241209 2.02 N 189300 500 53 억 1156054 N N 328 N 00 N
3 20241210 150900 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 36950 3100 2 9.16 3736414900 102323 87.73 33850 37150 33850 44000 23700 33850 36517.19 10.77 0 42374 36616 35232 34366 32982 32116 34800 32550 54 10150 500 24370 50 1 10733334 3966 67.06 1.42 12 0.95 551.00 25993.00 82400 20240104 -55.16 33500 20241209 10.30 82400 -55.16 20240104 33500 10.30 20241209 82400 -55.16 20240104 33500 10.30 20241209 2.02 N 189300 500 53 억 1156054 N N 2334 N 00 N
4 20241210 140859 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 36900 3050 2 9.01 3292166750 90290 77.41 33850 37150 33850 44000 23700 33850 36463.59 10.77 0 37044 36616 35232 34366 32982 32116 34800 32550 54 10150 500 24370 50 1 10733334 3961 66.97 1.42 12 0.84 551.00 25993.00 82400 20240104 -55.22 33500 20241209 10.15 82400 -55.22 20240104 33500 10.15 20241209 82400 -55.22 20240104 33500 10.15 20241209 2.02 N 189300 500 53 억 1156054 N N 2334 N 00 N
5 20241210 130859 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 36900 3050 2 9.01 3017794800 82852 71.03 33850 37150 33850 44000 23700 33850 36425.48 10.77 0 35640 36616 35232 34366 32982 32116 34800 32550 54 10150 500 24370 50 1 10733334 3961 66.97 1.42 12 0.77 551.00 25993.00 82400 20240104 -55.22 33500 20241209 10.15 82400 -55.22 20240104 33500 10.15 20241209 82400 -55.22 20240104 33500 10.15 20241209 2.02 N 189300 500 53 억 1156054 N N 2334 N 00 N
6 20241210 120859 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 36900 3050 2 9.01 2461032650 67794 58.12 33850 37150 33850 44000 23700 33850 36303.44 10.77 0 25352 36616 35232 34366 32982 32116 34800 32550 54 10150 500 24370 50 1 10733334 3961 66.97 1.42 12 0.63 551.00 25993.00 82400 20240104 -55.22 33500 20241209 10.15 82400 -55.22 20240104 33500 10.15 20241209 82400 -55.22 20240104 33500 10.15 20241209 2.02 N 189300 500 53 억 1156054 N N 2334 N 00 N
7 20241210 110858 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 36750 2900 2 8.57 1913110750 52953 45.40 33850 37150 33850 44000 23700 33850 36130.62 10.77 0 20188 36616 35232 34366 32982 32116 34800 32550 54 10150 500 24370 50 1 10733334 3945 66.70 1.41 12 0.49 551.00 25993.00 82400 20240104 -55.40 33500 20241209 9.70 82400 -55.40 20240104 33500 9.70 20241209 82400 -55.40 20240104 33500 9.70 20241209 2.02 N 189300 500 53 억 1156054 N N 2334 N 00 N
8 20241210 100859 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 36250 2400 2 7.09 965263600 27204 23.32 33850 36500 33850 44000 23700 33850 35485.42 10.77 0 6186 36616 35232 34366 32982 32116 34800 32550 54 10150 500 24370 50 1 10733334 3891 65.79 1.39 12 0.25 551.00 25993.00 82400 20240104 -56.01 33500 20241209 8.21 82400 -56.01 20240104 33500 8.21 20241209 82400 -56.01 20240104 33500 8.21 20241209 2.02 N 189300 500 53 억 1156054 N N 2334 N 00 N
9 20241210 090905 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 35000 1150 2 3.40 263795800 7593 6.51 33850 35250 33850 44000 23700 33850 34747.89 10.77 0 1934 36616 35232 34366 32982 32116 34800 32550 54 10150 500 24370 50 1 10733334 3757 63.52 1.35 12 0.07 551.00 25993.00 82400 20240104 -57.52 33500 20241209 4.48 82400 -57.52 20240104 33500 4.48 20241209 82400 -57.52 20240104 33500 4.48 20241209 2.02 N 189300 500 53 억 1156054 N N 2334 N 00 N
10 20241209 160856 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 33850 -2200 5 -6.10 3958795850 116317 160.97 35000 35750 33500 46850 25250 36050 34041.42 10.73 0 16935 37950 37000 36050 35100 34150 36525 34625 54 10800 500 25950 50 1 10733334 3633 61.43 1.30 12 1.08 551.00 25993.00 82400 20240104 -58.92 33500 20241209 1.04 82400 -58.92 20240104 33500 1.04 20241209 82400 -58.92 20240104 33500 1.04 20241209 2.02 N 189300 500 53 억 1151530 N N 2334 N 00 N
11 20241209 150857 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 34050 -2000 5 -5.55 3585801300 105308 145.73 35000 35750 33500 46850 25250 36050 34050.42 10.73 0 16491 37950 37000 36050 35100 34150 36525 34625 54 10800 500 25950 50 1 10733334 3655 61.80 1.31 12 0.98 551.00 25993.00 82400 20240104 -58.68 33500 20241209 1.64 82400 -58.68 20240104 33500 1.64 20241209 82400 -58.68 20240104 33500 1.64 20241209 2.02 N 189300 500 53 억 1151530 N N 236 N 00 N
12 20241209 140858 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 34000 -2050 5 -5.69 3052674650 89675 124.10 35000 35750 33500 46850 25250 36050 34041.31 10.73 0 13566 37950 37000 36050 35100 34150 36525 34625 54 10800 500 25950 50 1 10733334 3649 61.71 1.31 12 0.84 551.00 25993.00 82400 20240104 -58.74 33500 20241209 1.49 82400 -58.74 20240104 33500 1.49 20241209 82400 -58.74 20240104 33500 1.49 20241209 2.02 N 189300 500 53 억 1151530 N N 236 N 00 N