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
393890/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
20241210,161207,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,11500,350,2,3.14,1666319820,145661,76.35,11250,11700,10840,14490,7810,11150,11439.46,12.01,0,31338,11936,11542,11246,10852,10556,11395,10705,168,3340,500,8020,10,1,33696518,3875,7.23,0.39,12,0.43,1591.00,29689.00,54200,20231218,-78.78,10840,20241210,6.09,49950,-76.98,20240108,10840,6.09,20241210,54200,-78.78,20231218,10840,6.09,20241210,2.03,N,393890,500,168 억,,4046162,N,N,825,N,00,N
20241210,151209,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,11510,360,2,3.23,1595837120,139540,73.14,11250,11700,10840,14490,7810,11150,11436.41,12.01,0,30389,11936,11542,11246,10852,10556,11395,10705,168,3340,500,8020,10,1,33696518,3878,7.23,0.39,12,0.41,1591.00,29689.00,54200,20231218,-78.76,10840,20241210,6.18,49950,-76.96,20240108,10840,6.18,20241210,54200,-78.76,20231218,10840,6.18,20241210,2.03,N,393890,500,168 억,,4046162,N,N,872,N,00,N
20241210,141209,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,11660,510,2,4.57,1424994280,124766,65.40,11250,11700,10840,14490,7810,11150,11421.33,12.01,0,30083,11936,11542,11246,10852,10556,11395,10705,168,3340,500,8020,10,1,33696518,3929,7.33,0.39,12,0.37,1591.00,29689.00,54200,20231218,-78.49,10840,20241210,7.56,49950,-76.66,20240108,10840,7.56,20241210,54200,-78.49,20231218,10840,7.56,20241210,2.03,N,393890,500,168 억,,4046162,N,N,872,N,00,N
20241210,131211,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,11480,330,2,2.96,1084599910,95352,49.98,11250,11530,10840,14490,7810,11150,11374.69,12.01,0,20291,11936,11542,11246,10852,10556,11395,10705,168,3340,500,8020,10,1,33696518,3868,7.22,0.39,12,0.28,1591.00,29689.00,54200,20231218,-78.82,10840,20241210,5.90,49950,-77.02,20240108,10840,5.90,20241210,54200,-78.82,20231218,10840,5.90,20241210,2.03,N,393890,500,168 억,,4046162,N,N,872,N,00,N
20241210,121209,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,11440,290,2,2.60,974669810,85735,44.94,11250,11530,10840,14490,7810,11150,11368.40,12.01,0,16315,11936,11542,11246,10852,10556,11395,10705,168,3340,500,8020,10,1,33696518,3855,7.19,0.39,12,0.25,1591.00,29689.00,54200,20231218,-78.89,10840,20241210,5.54,49950,-77.10,20240108,10840,5.54,20241210,54200,-78.89,20231218,10840,5.54,20241210,2.03,N,393890,500,168 억,,4046162,N,N,872,N,00,N
20241210,111208,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,11490,340,2,3.05,819030020,72173,37.83,11250,11530,10840,14490,7810,11150,11348.15,12.01,0,7920,11936,11542,11246,10852,10556,11395,10705,168,3340,500,8020,10,1,33696518,3872,7.22,0.39,12,0.21,1591.00,29689.00,54200,20231218,-78.80,10840,20241210,6.00,49950,-77.00,20240108,10840,6.00,20241210,54200,-78.80,20231218,10840,6.00,20241210,2.03,N,393890,500,168 억,,4046162,N,N,872,N,00,N
20241210,101210,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,11440,290,2,2.60,651521860,57580,30.18,11250,11500,10840,14490,7810,11150,11315.07,12.01,0,6959,11936,11542,11246,10852,10556,11395,10705,168,3340,500,8020,10,1,33696518,3855,7.19,0.39,12,0.17,1591.00,29689.00,54200,20231218,-78.89,10840,20241210,5.54,49950,-77.10,20240108,10840,5.54,20241210,54200,-78.89,20231218,10840,5.54,20241210,2.03,N,393890,500,168 억,,4046162,N,N,872,N,00,N
20241210,091217,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,11390,240,2,2.15,278674760,24568,12.88,11250,11500,11160,14490,7810,11150,11343.00,12.01,0,4351,11936,11542,11246,10852,10556,11395,10705,168,3340,500,8020,10,1,33696518,3838,7.16,0.38,12,0.07,1591.00,29689.00,54200,20231218,-78.99,10950,20241209,4.02,49950,-77.20,20240108,10950,4.02,20241209,54200,-78.99,20231218,10950,4.02,20241209,2.03,N,393890,500,168 억,,4046162,N,N,872,N,00,N
20241209,161205,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,11150,-540,5,-4.62,2124465530,189739,124.71,11570,11640,10950,15190,8190,11690,11196.80,12.12,0,-14574,12196,11942,11696,11442,11196,11820,11320,168,3500,500,8410,10,1,33696518,3757,7.01,0.38,12,0.56,1591.00,29689.00,54200,20231218,-79.43,10950,20241209,1.83,49950,-77.68,20240108,10950,1.83,20241209,54200,-79.43,20231218,10950,1.83,20241209,2.04,N,393890,500,168 억,,4084107,N,N,872,N,00,N
20241209,151207,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,11230,-460,5,-3.93,1908882720,170352,111.96,11570,11640,10950,15190,8190,11690,11205.40,12.12,0,-16464,12196,11942,11696,11442,11196,11820,11320,168,3500,500,8410,10,1,33696518,3784,7.06,0.38,12,0.51,1591.00,29689.00,54200,20231218,-79.28,10950,20241209,2.56,49950,-77.52,20240108,10950,2.56,20241209,54200,-79.28,20231218,10950,2.56,20241209,2.04,N,393890,500,168 억,,4084107,N,N,414,N,00,N
20241209,141206,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,11220,-470,5,-4.02,1572093030,140213,92.15,11570,11640,10950,15190,8190,11690,11212.03,12.12,0,-10980,12196,11942,11696,11442,11196,11820,11320,168,3500,500,8410,10,1,33696518,3781,7.05,0.38,12,0.42,1591.00,29689.00,54200,20231218,-79.30,10950,20241209,2.47,49950,-77.54,20240108,10950,2.47,20241209,54200,-79.30,20231218,10950,2.47,20241209,2.04,N,393890,500,168 억,,4084107,N,N,414,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 161207 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 11500 350 2 3.14 1666319820 145661 76.35 11250 11700 10840 14490 7810 11150 11439.46 12.01 0 31338 11936 11542 11246 10852 10556 11395 10705 168 3340 500 8020 10 1 33696518 3875 7.23 0.39 12 0.43 1591.00 29689.00 54200 20231218 -78.78 10840 20241210 6.09 49950 -76.98 20240108 10840 6.09 20241210 54200 -78.78 20231218 10840 6.09 20241210 2.03 N 393890 500 168 억 4046162 N N 825 N 00 N
3 20241210 151209 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 11510 360 2 3.23 1595837120 139540 73.14 11250 11700 10840 14490 7810 11150 11436.41 12.01 0 30389 11936 11542 11246 10852 10556 11395 10705 168 3340 500 8020 10 1 33696518 3878 7.23 0.39 12 0.41 1591.00 29689.00 54200 20231218 -78.76 10840 20241210 6.18 49950 -76.96 20240108 10840 6.18 20241210 54200 -78.76 20231218 10840 6.18 20241210 2.03 N 393890 500 168 억 4046162 N N 872 N 00 N
4 20241210 141209 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 11660 510 2 4.57 1424994280 124766 65.40 11250 11700 10840 14490 7810 11150 11421.33 12.01 0 30083 11936 11542 11246 10852 10556 11395 10705 168 3340 500 8020 10 1 33696518 3929 7.33 0.39 12 0.37 1591.00 29689.00 54200 20231218 -78.49 10840 20241210 7.56 49950 -76.66 20240108 10840 7.56 20241210 54200 -78.49 20231218 10840 7.56 20241210 2.03 N 393890 500 168 억 4046162 N N 872 N 00 N
5 20241210 131211 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 11480 330 2 2.96 1084599910 95352 49.98 11250 11530 10840 14490 7810 11150 11374.69 12.01 0 20291 11936 11542 11246 10852 10556 11395 10705 168 3340 500 8020 10 1 33696518 3868 7.22 0.39 12 0.28 1591.00 29689.00 54200 20231218 -78.82 10840 20241210 5.90 49950 -77.02 20240108 10840 5.90 20241210 54200 -78.82 20231218 10840 5.90 20241210 2.03 N 393890 500 168 억 4046162 N N 872 N 00 N
6 20241210 121209 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 11440 290 2 2.60 974669810 85735 44.94 11250 11530 10840 14490 7810 11150 11368.40 12.01 0 16315 11936 11542 11246 10852 10556 11395 10705 168 3340 500 8020 10 1 33696518 3855 7.19 0.39 12 0.25 1591.00 29689.00 54200 20231218 -78.89 10840 20241210 5.54 49950 -77.10 20240108 10840 5.54 20241210 54200 -78.89 20231218 10840 5.54 20241210 2.03 N 393890 500 168 억 4046162 N N 872 N 00 N
7 20241210 111208 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 11490 340 2 3.05 819030020 72173 37.83 11250 11530 10840 14490 7810 11150 11348.15 12.01 0 7920 11936 11542 11246 10852 10556 11395 10705 168 3340 500 8020 10 1 33696518 3872 7.22 0.39 12 0.21 1591.00 29689.00 54200 20231218 -78.80 10840 20241210 6.00 49950 -77.00 20240108 10840 6.00 20241210 54200 -78.80 20231218 10840 6.00 20241210 2.03 N 393890 500 168 억 4046162 N N 872 N 00 N
8 20241210 101210 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 11440 290 2 2.60 651521860 57580 30.18 11250 11500 10840 14490 7810 11150 11315.07 12.01 0 6959 11936 11542 11246 10852 10556 11395 10705 168 3340 500 8020 10 1 33696518 3855 7.19 0.39 12 0.17 1591.00 29689.00 54200 20231218 -78.89 10840 20241210 5.54 49950 -77.10 20240108 10840 5.54 20241210 54200 -78.89 20231218 10840 5.54 20241210 2.03 N 393890 500 168 억 4046162 N N 872 N 00 N
9 20241210 091217 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 11390 240 2 2.15 278674760 24568 12.88 11250 11500 11160 14490 7810 11150 11343.00 12.01 0 4351 11936 11542 11246 10852 10556 11395 10705 168 3340 500 8020 10 1 33696518 3838 7.16 0.38 12 0.07 1591.00 29689.00 54200 20231218 -78.99 10950 20241209 4.02 49950 -77.20 20240108 10950 4.02 20241209 54200 -78.99 20231218 10950 4.02 20241209 2.03 N 393890 500 168 억 4046162 N N 872 N 00 N
10 20241209 161205 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 11150 -540 5 -4.62 2124465530 189739 124.71 11570 11640 10950 15190 8190 11690 11196.80 12.12 0 -14574 12196 11942 11696 11442 11196 11820 11320 168 3500 500 8410 10 1 33696518 3757 7.01 0.38 12 0.56 1591.00 29689.00 54200 20231218 -79.43 10950 20241209 1.83 49950 -77.68 20240108 10950 1.83 20241209 54200 -79.43 20231218 10950 1.83 20241209 2.04 N 393890 500 168 억 4084107 N N 872 N 00 N
11 20241209 151207 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 11230 -460 5 -3.93 1908882720 170352 111.96 11570 11640 10950 15190 8190 11690 11205.40 12.12 0 -16464 12196 11942 11696 11442 11196 11820 11320 168 3500 500 8410 10 1 33696518 3784 7.06 0.38 12 0.51 1591.00 29689.00 54200 20231218 -79.28 10950 20241209 2.56 49950 -77.52 20240108 10950 2.56 20241209 54200 -79.28 20231218 10950 2.56 20241209 2.04 N 393890 500 168 억 4084107 N N 414 N 00 N
12 20241209 141206 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 11220 -470 5 -4.02 1572093030 140213 92.15 11570 11640 10950 15190 8190 11690 11212.03 12.12 0 -10980 12196 11942 11696 11442 11196 11820 11320 168 3500 500 8410 10 1 33696518 3781 7.05 0.38 12 0.42 1591.00 29689.00 54200 20231218 -79.30 10950 20241209 2.47 49950 -77.54 20240108 10950 2.47 20241209 54200 -79.30 20231218 10950 2.47 20241209 2.04 N 393890 500 168 억 4084107 N N 414 N 00 N