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
218410/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
20241210,160935,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,11460,810,2,7.61,1601126260,141242,62.62,10740,11660,10740,13840,7460,10650,11335.97,7.43,0,29011,11930,11290,10970,10330,10010,11130,10170,134,3190,500,7660,10,1,26484442,3035,17.58,1.00,12,0.53,652.00,11423.00,19800,20240117,-42.12,10630,20240806,7.81,19800,-42.12,20240117,10630,7.81,20240806,19800,-42.12,20240117,10630,7.81,20240806,2.15,N,218410,500,133 억,,1968350,N,N,1223,N,00,N
20241210,150937,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,11540,890,2,8.36,1545226170,136371,60.46,10740,11660,10740,13840,7460,10650,11331.05,7.43,0,27633,11930,11290,10970,10330,10010,11130,10170,134,3190,500,7660,10,1,26484442,3056,17.70,1.01,12,0.51,652.00,11423.00,19800,20240117,-41.72,10630,20240806,8.56,19800,-41.72,20240117,10630,8.56,20240806,19800,-41.72,20240117,10630,8.56,20240806,2.15,N,218410,500,133 억,,1968350,N,N,4881,N,00,N
20241210,140937,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,11640,990,2,9.30,1371722110,121334,53.79,10740,11660,10740,13840,7460,10650,11305.34,7.43,0,23987,11930,11290,10970,10330,10010,11130,10170,134,3190,500,7660,10,1,26484442,3083,17.85,1.02,12,0.46,652.00,11423.00,19800,20240117,-41.21,10630,20240806,9.50,19800,-41.21,20240117,10630,9.50,20240806,19800,-41.21,20240117,10630,9.50,20240806,2.15,N,218410,500,133 억,,1968350,N,N,4881,N,00,N
20241210,130937,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,11500,850,2,7.98,1170910690,104030,46.12,10740,11530,10740,13840,7460,10650,11255.51,7.43,0,27232,11930,11290,10970,10330,10010,11130,10170,134,3190,500,7660,10,1,26484442,3046,17.64,1.01,12,0.39,652.00,11423.00,19800,20240117,-41.92,10630,20240806,8.18,19800,-41.92,20240117,10630,8.18,20240806,19800,-41.92,20240117,10630,8.18,20240806,2.15,N,218410,500,133 억,,1968350,N,N,4881,N,00,N
20241210,120937,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,11480,830,2,7.79,1112072040,98905,43.85,10740,11510,10740,13840,7460,10650,11243.84,7.43,0,25516,11930,11290,10970,10330,10010,11130,10170,134,3190,500,7660,10,1,26484442,3040,17.61,1.00,12,0.37,652.00,11423.00,19800,20240117,-42.02,10630,20240806,8.00,19800,-42.02,20240117,10630,8.00,20240806,19800,-42.02,20240117,10630,8.00,20240806,2.15,N,218410,500,133 억,,1968350,N,N,4881,N,00,N
20241210,110936,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,11420,770,2,7.23,956604660,85351,37.84,10740,11430,10740,13840,7460,10650,11207.89,7.43,0,23107,11930,11290,10970,10330,10010,11130,10170,134,3190,500,7660,10,1,26484442,3025,17.52,1.00,12,0.32,652.00,11423.00,19800,20240117,-42.32,10630,20240806,7.43,19800,-42.32,20240117,10630,7.43,20240806,19800,-42.32,20240117,10630,7.43,20240806,2.15,N,218410,500,133 억,,1968350,N,N,4881,N,00,N
20241210,100937,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,11370,720,2,6.76,777706870,69650,30.88,10740,11410,10740,13840,7460,10650,11165.93,7.43,0,19003,11930,11290,10970,10330,10010,11130,10170,134,3190,500,7660,10,1,26484442,3011,17.44,1.00,12,0.26,652.00,11423.00,19800,20240117,-42.58,10630,20240806,6.96,19800,-42.58,20240117,10630,6.96,20240806,19800,-42.58,20240117,10630,6.96,20240806,2.15,N,218410,500,133 억,,1968350,N,N,4881,N,00,N
20241210,090943,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,11160,510,2,4.79,291051680,26428,11.72,10740,11260,10740,13840,7460,10650,11013.00,7.43,0,4103,11930,11290,10970,10330,10010,11130,10170,134,3190,500,7660,10,1,26484442,2956,17.12,0.98,12,0.10,652.00,11423.00,19800,20240117,-43.64,10630,20240806,4.99,19800,-43.64,20240117,10630,4.99,20240806,19800,-43.64,20240117,10630,4.99,20240806,2.15,N,218410,500,133 억,,1968350,N,N,4881,N,00,N
20241209,160933,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,10650,-1100,5,-9.36,2448354150,222947,136.34,11600,11610,10650,15270,8230,11750,10983.13,7.50,0,-7755,12243,11996,11703,11456,11163,11850,11310,134,3520,500,8460,10,1,26484442,2821,16.33,0.93,12,0.84,652.00,11423.00,19800,20240117,-46.21,10630,20240806,0.19,19800,-46.21,20240117,10630,0.19,20240806,19800,-46.21,20240117,10630,0.19,20240806,2.23,N,218410,500,133 억,,1985181,N,N,4880,N,00,N
20241209,150934,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,10710,-1040,5,-8.85,2273506130,206575,126.33,11600,11610,10660,15270,8230,11750,11005.72,7.50,0,-6375,12243,11996,11703,11456,11163,11850,11310,134,3520,500,8460,10,1,26484442,2836,16.43,0.94,12,0.78,652.00,11423.00,19800,20240117,-45.91,10630,20240806,0.75,19800,-45.91,20240117,10630,0.75,20240806,19800,-45.91,20240117,10630,0.75,20240806,2.23,N,218410,500,133 억,,1985181,N,N,467,N,00,N
20241209,140935,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,10870,-880,5,-7.49,1686683180,151996,92.95,11600,11610,10870,15270,8230,11750,11096.89,7.50,0,-13977,12243,11996,11703,11456,11163,11850,11310,134,3520,500,8460,10,1,26484442,2879,16.67,0.95,12,0.57,652.00,11423.00,19800,20240117,-45.10,10630,20240806,2.26,19800,-45.10,20240117,10630,2.26,20240806,19800,-45.10,20240117,10630,2.26,20240806,2.23,N,218410,500,133 억,,1985181,N,N,467,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 160935 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 11460 810 2 7.61 1601126260 141242 62.62 10740 11660 10740 13840 7460 10650 11335.97 7.43 0 29011 11930 11290 10970 10330 10010 11130 10170 134 3190 500 7660 10 1 26484442 3035 17.58 1.00 12 0.53 652.00 11423.00 19800 20240117 -42.12 10630 20240806 7.81 19800 -42.12 20240117 10630 7.81 20240806 19800 -42.12 20240117 10630 7.81 20240806 2.15 N 218410 500 133 억 1968350 N N 1223 N 00 N
3 20241210 150937 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 11540 890 2 8.36 1545226170 136371 60.46 10740 11660 10740 13840 7460 10650 11331.05 7.43 0 27633 11930 11290 10970 10330 10010 11130 10170 134 3190 500 7660 10 1 26484442 3056 17.70 1.01 12 0.51 652.00 11423.00 19800 20240117 -41.72 10630 20240806 8.56 19800 -41.72 20240117 10630 8.56 20240806 19800 -41.72 20240117 10630 8.56 20240806 2.15 N 218410 500 133 억 1968350 N N 4881 N 00 N
4 20241210 140937 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 11640 990 2 9.30 1371722110 121334 53.79 10740 11660 10740 13840 7460 10650 11305.34 7.43 0 23987 11930 11290 10970 10330 10010 11130 10170 134 3190 500 7660 10 1 26484442 3083 17.85 1.02 12 0.46 652.00 11423.00 19800 20240117 -41.21 10630 20240806 9.50 19800 -41.21 20240117 10630 9.50 20240806 19800 -41.21 20240117 10630 9.50 20240806 2.15 N 218410 500 133 억 1968350 N N 4881 N 00 N
5 20241210 130937 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 11500 850 2 7.98 1170910690 104030 46.12 10740 11530 10740 13840 7460 10650 11255.51 7.43 0 27232 11930 11290 10970 10330 10010 11130 10170 134 3190 500 7660 10 1 26484442 3046 17.64 1.01 12 0.39 652.00 11423.00 19800 20240117 -41.92 10630 20240806 8.18 19800 -41.92 20240117 10630 8.18 20240806 19800 -41.92 20240117 10630 8.18 20240806 2.15 N 218410 500 133 억 1968350 N N 4881 N 00 N
6 20241210 120937 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 11480 830 2 7.79 1112072040 98905 43.85 10740 11510 10740 13840 7460 10650 11243.84 7.43 0 25516 11930 11290 10970 10330 10010 11130 10170 134 3190 500 7660 10 1 26484442 3040 17.61 1.00 12 0.37 652.00 11423.00 19800 20240117 -42.02 10630 20240806 8.00 19800 -42.02 20240117 10630 8.00 20240806 19800 -42.02 20240117 10630 8.00 20240806 2.15 N 218410 500 133 억 1968350 N N 4881 N 00 N
7 20241210 110936 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 11420 770 2 7.23 956604660 85351 37.84 10740 11430 10740 13840 7460 10650 11207.89 7.43 0 23107 11930 11290 10970 10330 10010 11130 10170 134 3190 500 7660 10 1 26484442 3025 17.52 1.00 12 0.32 652.00 11423.00 19800 20240117 -42.32 10630 20240806 7.43 19800 -42.32 20240117 10630 7.43 20240806 19800 -42.32 20240117 10630 7.43 20240806 2.15 N 218410 500 133 억 1968350 N N 4881 N 00 N
8 20241210 100937 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 11370 720 2 6.76 777706870 69650 30.88 10740 11410 10740 13840 7460 10650 11165.93 7.43 0 19003 11930 11290 10970 10330 10010 11130 10170 134 3190 500 7660 10 1 26484442 3011 17.44 1.00 12 0.26 652.00 11423.00 19800 20240117 -42.58 10630 20240806 6.96 19800 -42.58 20240117 10630 6.96 20240806 19800 -42.58 20240117 10630 6.96 20240806 2.15 N 218410 500 133 억 1968350 N N 4881 N 00 N
9 20241210 090943 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 11160 510 2 4.79 291051680 26428 11.72 10740 11260 10740 13840 7460 10650 11013.00 7.43 0 4103 11930 11290 10970 10330 10010 11130 10170 134 3190 500 7660 10 1 26484442 2956 17.12 0.98 12 0.10 652.00 11423.00 19800 20240117 -43.64 10630 20240806 4.99 19800 -43.64 20240117 10630 4.99 20240806 19800 -43.64 20240117 10630 4.99 20240806 2.15 N 218410 500 133 억 1968350 N N 4881 N 00 N
10 20241209 160933 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 10650 -1100 5 -9.36 2448354150 222947 136.34 11600 11610 10650 15270 8230 11750 10983.13 7.50 0 -7755 12243 11996 11703 11456 11163 11850 11310 134 3520 500 8460 10 1 26484442 2821 16.33 0.93 12 0.84 652.00 11423.00 19800 20240117 -46.21 10630 20240806 0.19 19800 -46.21 20240117 10630 0.19 20240806 19800 -46.21 20240117 10630 0.19 20240806 2.23 N 218410 500 133 억 1985181 N N 4880 N 00 N
11 20241209 150934 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 10710 -1040 5 -8.85 2273506130 206575 126.33 11600 11610 10660 15270 8230 11750 11005.72 7.50 0 -6375 12243 11996 11703 11456 11163 11850 11310 134 3520 500 8460 10 1 26484442 2836 16.43 0.94 12 0.78 652.00 11423.00 19800 20240117 -45.91 10630 20240806 0.75 19800 -45.91 20240117 10630 0.75 20240806 19800 -45.91 20240117 10630 0.75 20240806 2.23 N 218410 500 133 억 1985181 N N 467 N 00 N
12 20241209 140935 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 10870 -880 5 -7.49 1686683180 151996 92.95 11600 11610 10870 15270 8230 11750 11096.89 7.50 0 -13977 12243 11996 11703 11456 11163 11850 11310 134 3520 500 8460 10 1 26484442 2879 16.67 0.95 12 0.57 652.00 11423.00 19800 20240117 -45.10 10630 20240806 2.26 19800 -45.10 20240117 10630 2.26 20240806 19800 -45.10 20240117 10630 2.26 20240806 2.23 N 218410 500 133 억 1985181 N N 467 N 00 N