ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033100/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
20241209,160406,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,36800,-2150,5,-5.52,14348505300,386849,133.45,37300,38250,36550,50600,27300,38950,37087.74,19.59,0,41128,41616,40282,39216,37882,36816,39750,37350,80,11650,500,28040,50,1,16062409,5911,10.48,4.74,12,2.41,3510.00,7770.00,100700,20240711,-63.46,18650,20231206,97.32,100700,-63.46,20240711,19860,85.30,20240201,100700,-63.46,20240711,19170,91.97,20231211,3.44,N,033100,500,80 억,,3147004,N,N,929,N,00,N
20241209,150408,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,37000,-1950,5,-5.01,13075904950,352412,121.57,37300,38250,36550,50600,27300,38950,37100.21,19.59,0,34821,41616,40282,39216,37882,36816,39750,37350,80,11650,500,28040,50,1,16062409,5943,10.54,4.76,12,2.19,3510.00,7770.00,100700,20240711,-63.26,18650,20231206,98.39,100700,-63.26,20240711,19860,86.30,20240201,100700,-63.26,20240711,19170,93.01,20231211,3.44,N,033100,500,80 억,,3147004,N,N,3946,N,00,N
20241209,140407,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,36750,-2200,5,-5.65,10034372250,269545,92.98,37300,38250,36600,50600,27300,38950,37222.41,19.59,0,29444,41616,40282,39216,37882,36816,39750,37350,80,11650,500,28040,50,1,16062409,5903,10.47,4.73,12,1.68,3510.00,7770.00,100700,20240711,-63.51,18650,20231206,97.05,100700,-63.51,20240711,19860,85.05,20240201,100700,-63.51,20240711,19170,91.71,20231211,3.44,N,033100,500,80 억,,3147004,N,N,3946,N,00,N
20241209,130409,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,36800,-2150,5,-5.52,8516901050,228326,78.76,37300,38250,36750,50600,27300,38950,37296.22,19.59,0,22090,41616,40282,39216,37882,36816,39750,37350,80,11650,500,28040,50,1,16062409,5911,10.48,4.74,12,1.42,3510.00,7770.00,100700,20240711,-63.46,18650,20231206,97.32,100700,-63.46,20240711,19860,85.30,20240201,100700,-63.46,20240711,19170,91.97,20231211,3.44,N,033100,500,80 억,,3147004,N,N,3946,N,00,N
20241209,120407,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,37000,-1950,5,-5.01,7321055950,196007,67.61,37300,38250,36750,50600,27300,38950,37345.03,19.59,0,11873,41616,40282,39216,37882,36816,39750,37350,80,11650,500,28040,50,1,16062409,5943,10.54,4.76,12,1.22,3510.00,7770.00,100700,20240711,-63.26,18650,20231206,98.39,100700,-63.26,20240711,19860,86.30,20240201,100700,-63.26,20240711,19170,93.01,20231211,3.44,N,033100,500,80 억,,3147004,N,N,3946,N,00,N
20241209,110408,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,37250,-1700,5,-4.36,5219269550,139233,48.03,37300,38250,36900,50600,27300,38950,37478.17,19.59,0,25279,41616,40282,39216,37882,36816,39750,37350,80,11650,500,28040,50,1,16062409,5983,10.61,4.79,12,0.87,3510.00,7770.00,100700,20240711,-63.01,18650,20231206,99.73,100700,-63.01,20240711,19860,87.56,20240201,100700,-63.01,20240711,19170,94.31,20231211,3.44,N,033100,500,80 억,,3147004,N,N,3946,N,00,N
20241209,100407,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,37700,-1250,5,-3.21,4176322250,111396,38.43,37300,38250,36900,50600,27300,38950,37481.17,19.59,0,27717,41616,40282,39216,37882,36816,39750,37350,80,11650,500,28040,50,1,16062409,6056,10.74,4.85,12,0.69,3510.00,7770.00,100700,20240711,-62.56,18650,20231206,102.14,100700,-62.56,20240711,19860,89.83,20240201,100700,-62.56,20240711,19170,96.66,20231211,3.44,N,033100,500,80 억,,3147004,N,N,3946,N,00,N
20241209,090405,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,37300,-1650,5,-4.24,955711950,25561,8.82,37300,37900,37050,50600,27300,38950,37343.71,19.59,0,6580,41616,40282,39216,37882,36816,39750,37350,80,11650,500,28040,50,1,16062409,5991,10.63,4.80,12,0.16,3510.00,7770.00,100700,20240711,-62.96,18650,20231206,100.00,100700,-62.96,20240711,19860,87.81,20240201,100700,-62.96,20240711,19170,94.57,20231211,3.44,N,033100,500,80 억,,3147004,N,N,3946,N,00,N
20241206,160404,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,38950,-1450,5,-3.59,11247019950,288196,99.42,40450,40550,38150,52500,28300,40400,39021.20,19.66,0,1014,42866,41632,40566,39332,38266,41550,39250,80,12100,500,29080,50,1,16062409,6256,11.10,5.01,12,1.79,3510.00,7770.00,100700,20240711,-61.32,18650,20231206,108.85,100700,-61.32,20240711,19860,96.12,20240201,100700,-61.32,20240711,18650,108.85,20231206,3.55,N,033100,500,80 억,,3157715,N,N,3946,N,00,N
20241206,150405,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,39300,-1100,5,-2.72,10532019900,269867,93.09,40450,40550,38150,52500,28300,40400,39021.80,19.66,0,-3679,42866,41632,40566,39332,38266,41550,39250,80,12100,500,29080,50,1,16062409,6313,11.20,5.06,12,1.68,3510.00,7770.00,100700,20240711,-60.97,18650,20231206,110.72,100700,-60.97,20240711,19860,97.89,20240201,100700,-60.97,20240711,18650,110.72,20231206,3.55,N,033100,500,80 억,,3157715,N,N,1118,N,00,N
20241206,140404,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,38900,-1500,5,-3.71,9608036900,246290,84.96,40450,40550,38150,52500,28300,40400,39005.64,19.66,0,-8557,42866,41632,40566,39332,38266,41550,39250,80,12100,500,29080,50,1,16062409,6248,11.08,5.01,12,1.53,3510.00,7770.00,100700,20240711,-61.37,18650,20231206,108.58,100700,-61.37,20240711,19860,95.87,20240201,100700,-61.37,20240711,18650,108.58,20231206,3.55,N,033100,500,80 억,,3157715,N,N,1118,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 20241209 160406 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 36800 -2150 5 -5.52 14348505300 386849 133.45 37300 38250 36550 50600 27300 38950 37087.74 19.59 0 41128 41616 40282 39216 37882 36816 39750 37350 80 11650 500 28040 50 1 16062409 5911 10.48 4.74 12 2.41 3510.00 7770.00 100700 20240711 -63.46 18650 20231206 97.32 100700 -63.46 20240711 19860 85.30 20240201 100700 -63.46 20240711 19170 91.97 20231211 3.44 N 033100 500 80 억 3147004 N N 929 N 00 N
3 20241209 150408 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 37000 -1950 5 -5.01 13075904950 352412 121.57 37300 38250 36550 50600 27300 38950 37100.21 19.59 0 34821 41616 40282 39216 37882 36816 39750 37350 80 11650 500 28040 50 1 16062409 5943 10.54 4.76 12 2.19 3510.00 7770.00 100700 20240711 -63.26 18650 20231206 98.39 100700 -63.26 20240711 19860 86.30 20240201 100700 -63.26 20240711 19170 93.01 20231211 3.44 N 033100 500 80 억 3147004 N N 3946 N 00 N
4 20241209 140407 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 36750 -2200 5 -5.65 10034372250 269545 92.98 37300 38250 36600 50600 27300 38950 37222.41 19.59 0 29444 41616 40282 39216 37882 36816 39750 37350 80 11650 500 28040 50 1 16062409 5903 10.47 4.73 12 1.68 3510.00 7770.00 100700 20240711 -63.51 18650 20231206 97.05 100700 -63.51 20240711 19860 85.05 20240201 100700 -63.51 20240711 19170 91.71 20231211 3.44 N 033100 500 80 억 3147004 N N 3946 N 00 N
5 20241209 130409 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 36800 -2150 5 -5.52 8516901050 228326 78.76 37300 38250 36750 50600 27300 38950 37296.22 19.59 0 22090 41616 40282 39216 37882 36816 39750 37350 80 11650 500 28040 50 1 16062409 5911 10.48 4.74 12 1.42 3510.00 7770.00 100700 20240711 -63.46 18650 20231206 97.32 100700 -63.46 20240711 19860 85.30 20240201 100700 -63.46 20240711 19170 91.97 20231211 3.44 N 033100 500 80 억 3147004 N N 3946 N 00 N
6 20241209 120407 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 37000 -1950 5 -5.01 7321055950 196007 67.61 37300 38250 36750 50600 27300 38950 37345.03 19.59 0 11873 41616 40282 39216 37882 36816 39750 37350 80 11650 500 28040 50 1 16062409 5943 10.54 4.76 12 1.22 3510.00 7770.00 100700 20240711 -63.26 18650 20231206 98.39 100700 -63.26 20240711 19860 86.30 20240201 100700 -63.26 20240711 19170 93.01 20231211 3.44 N 033100 500 80 억 3147004 N N 3946 N 00 N
7 20241209 110408 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 37250 -1700 5 -4.36 5219269550 139233 48.03 37300 38250 36900 50600 27300 38950 37478.17 19.59 0 25279 41616 40282 39216 37882 36816 39750 37350 80 11650 500 28040 50 1 16062409 5983 10.61 4.79 12 0.87 3510.00 7770.00 100700 20240711 -63.01 18650 20231206 99.73 100700 -63.01 20240711 19860 87.56 20240201 100700 -63.01 20240711 19170 94.31 20231211 3.44 N 033100 500 80 억 3147004 N N 3946 N 00 N
8 20241209 100407 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 37700 -1250 5 -3.21 4176322250 111396 38.43 37300 38250 36900 50600 27300 38950 37481.17 19.59 0 27717 41616 40282 39216 37882 36816 39750 37350 80 11650 500 28040 50 1 16062409 6056 10.74 4.85 12 0.69 3510.00 7770.00 100700 20240711 -62.56 18650 20231206 102.14 100700 -62.56 20240711 19860 89.83 20240201 100700 -62.56 20240711 19170 96.66 20231211 3.44 N 033100 500 80 억 3147004 N N 3946 N 00 N
9 20241209 090405 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 37300 -1650 5 -4.24 955711950 25561 8.82 37300 37900 37050 50600 27300 38950 37343.71 19.59 0 6580 41616 40282 39216 37882 36816 39750 37350 80 11650 500 28040 50 1 16062409 5991 10.63 4.80 12 0.16 3510.00 7770.00 100700 20240711 -62.96 18650 20231206 100.00 100700 -62.96 20240711 19860 87.81 20240201 100700 -62.96 20240711 19170 94.57 20231211 3.44 N 033100 500 80 억 3147004 N N 3946 N 00 N
10 20241206 160404 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 38950 -1450 5 -3.59 11247019950 288196 99.42 40450 40550 38150 52500 28300 40400 39021.20 19.66 0 1014 42866 41632 40566 39332 38266 41550 39250 80 12100 500 29080 50 1 16062409 6256 11.10 5.01 12 1.79 3510.00 7770.00 100700 20240711 -61.32 18650 20231206 108.85 100700 -61.32 20240711 19860 96.12 20240201 100700 -61.32 20240711 18650 108.85 20231206 3.55 N 033100 500 80 억 3157715 N N 3946 N 00 N
11 20241206 150405 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 39300 -1100 5 -2.72 10532019900 269867 93.09 40450 40550 38150 52500 28300 40400 39021.80 19.66 0 -3679 42866 41632 40566 39332 38266 41550 39250 80 12100 500 29080 50 1 16062409 6313 11.20 5.06 12 1.68 3510.00 7770.00 100700 20240711 -60.97 18650 20231206 110.72 100700 -60.97 20240711 19860 97.89 20240201 100700 -60.97 20240711 18650 110.72 20231206 3.55 N 033100 500 80 억 3157715 N N 1118 N 00 N
12 20241206 140404 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 38900 -1500 5 -3.71 9608036900 246290 84.96 40450 40550 38150 52500 28300 40400 39005.64 19.66 0 -8557 42866 41632 40566 39332 38266 41550 39250 80 12100 500 29080 50 1 16062409 6248 11.08 5.01 12 1.53 3510.00 7770.00 100700 20240711 -61.37 18650 20231206 108.58 100700 -61.37 20240711 19860 95.87 20240201 100700 -61.37 20240711 18650 108.58 20231206 3.55 N 033100 500 80 억 3157715 N N 1118 N 00 N