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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
091120/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
20241203,160701,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,23900,0,3,0.00,2259697750,93749,42.91,23700,24600,23600,31050,16750,23900,24104.05,1.21,0,6768,25833,24866,24133,23166,22433,24500,22800,87,7150,500,17200,50,1,17132936,4095,-34.64,1.62,12,0.55,-690.00,14723.00,50000,20231124,-52.20,22000,20241112,8.64,43800,-45.43,20240222,22000,8.64,20241112,48000,-50.21,20231221,22000,8.64,20241112,3.54,N,091120,500,86 억,,207348,N,N,718,N,00,N
20241203,150729,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,24000,100,2,0.42,2021798000,83826,38.37,23700,24600,23600,31050,16750,23900,24118.99,1.21,0,9033,25833,24866,24133,23166,22433,24500,22800,87,7150,500,17200,50,1,17132936,4112,-34.78,1.63,12,0.49,-690.00,14723.00,50000,20231124,-52.00,22000,20241112,9.09,43800,-45.21,20240222,22000,9.09,20241112,48000,-50.00,20231221,22000,9.09,20241112,3.54,N,091120,500,86 억,,207348,N,N,0,N,00,N
20241203,140716,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,24250,350,2,1.46,1706223600,70758,32.39,23700,24600,23600,31050,16750,23900,24113.52,1.21,0,7157,25833,24866,24133,23166,22433,24500,22800,87,7150,500,17200,50,1,17132936,4155,-35.14,1.65,12,0.41,-690.00,14723.00,50000,20231124,-51.50,22000,20241112,10.23,43800,-44.63,20240222,22000,10.23,20241112,48000,-49.48,20231221,22000,10.23,20241112,3.54,N,091120,500,86 억,,207348,N,N,0,N,00,N
20241203,130716,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,24200,300,2,1.26,1602176450,66457,30.42,23700,24600,23600,31050,16750,23900,24108.48,1.21,0,7321,25833,24866,24133,23166,22433,24500,22800,87,7150,500,17200,50,1,17132936,4146,-35.07,1.64,12,0.39,-690.00,14723.00,50000,20231124,-51.60,22000,20241112,10.00,43800,-44.75,20240222,22000,10.00,20241112,48000,-49.58,20231221,22000,10.00,20241112,3.54,N,091120,500,86 억,,207348,N,N,0,N,00,N
20241203,120726,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,24200,300,2,1.26,1474387700,61177,28.00,23700,24600,23600,31050,16750,23900,24100.37,1.21,0,6342,25833,24866,24133,23166,22433,24500,22800,87,7150,500,17200,50,1,17132936,4146,-35.07,1.64,12,0.36,-690.00,14723.00,50000,20231124,-51.60,22000,20241112,10.00,43800,-44.75,20240222,22000,10.00,20241112,48000,-49.58,20231221,22000,10.00,20241112,3.54,N,091120,500,86 억,,207348,N,N,0,N,00,N
20241203,110710,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,24200,300,2,1.26,1327216700,55076,25.21,23700,24600,23600,31050,16750,23900,24097.92,1.21,0,5677,25833,24866,24133,23166,22433,24500,22800,87,7150,500,17200,50,1,17132936,4146,-35.07,1.64,12,0.32,-690.00,14723.00,50000,20231124,-51.60,22000,20241112,10.00,43800,-44.75,20240222,22000,10.00,20241112,48000,-49.58,20231221,22000,10.00,20241112,3.54,N,091120,500,86 억,,207348,N,N,0,N,00,N
20241203,100658,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,24400,500,2,2.09,1159510300,48143,22.04,23700,24600,23600,31050,16750,23900,24084.72,1.21,0,3720,25833,24866,24133,23166,22433,24500,22800,87,7150,500,17200,50,1,17132936,4180,-35.36,1.66,12,0.28,-690.00,14723.00,50000,20231124,-51.20,22000,20241112,10.91,43800,-44.29,20240222,22000,10.91,20241112,48000,-49.17,20231221,22000,10.91,20241112,3.54,N,091120,500,86 억,,207348,N,N,0,N,00,N
20241203,090654,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,24100,200,2,0.84,215042400,8925,4.09,23700,24400,23700,31050,16750,23900,24094.45,1.21,0,1761,25833,24866,24133,23166,22433,24500,22800,87,7150,500,17200,50,1,17132936,4129,-34.93,1.64,12,0.05,-690.00,14723.00,50000,20231124,-51.80,22000,20241112,9.55,43800,-44.98,20240222,22000,9.55,20241112,48000,-49.79,20231221,22000,9.55,20241112,3.54,N,091120,500,86 억,,207348,N,N,0,N,00,N
20241202,160641,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,23900,-900,5,-3.63,5251014900,217919,109.88,24550,25100,23400,32200,17400,24800,24097.07,1.18,0,7200,26933,25866,25133,24066,23333,25500,23700,87,7400,500,17850,50,1,17132936,4095,-34.64,1.62,12,1.27,-690.00,14723.00,51300,20231123,-53.41,22000,20241112,8.64,43800,-45.43,20240222,22000,8.64,20241112,48000,-50.21,20231221,22000,8.64,20241112,3.53,N,091120,500,86 억,,202100,N,N,0,N,00,N
20241202,150735,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,23900,-900,5,-3.63,4990995450,207021,104.38,24550,25100,23400,32200,17400,24800,24108.60,1.18,0,8450,26933,25866,25133,24066,23333,25500,23700,87,7400,500,17850,50,1,17132936,4095,-34.64,1.62,12,1.21,-690.00,14723.00,51300,20231123,-53.41,22000,20241112,8.64,43800,-45.43,20240222,22000,8.64,20241112,48000,-50.21,20231221,22000,8.64,20241112,3.53,N,091120,500,86 억,,202100,N,N,0,N,00,N
20241202,140705,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,24100,-700,5,-2.82,4608874450,191106,96.36,24550,25100,23400,32200,17400,24800,24116.80,1.18,0,10694,26933,25866,25133,24066,23333,25500,23700,87,7400,500,17850,50,1,17132936,4129,-34.93,1.64,12,1.12,-690.00,14723.00,51300,20231123,-53.02,22000,20241112,9.55,43800,-44.98,20240222,22000,9.55,20241112,48000,-49.79,20231221,22000,9.55,20241112,3.53,N,091120,500,86 억,,202100,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 20241203 160701 57 100.00 KSQ150 일반전기전자 N N N N N 23900 0 3 0.00 2259697750 93749 42.91 23700 24600 23600 31050 16750 23900 24104.05 1.21 0 6768 25833 24866 24133 23166 22433 24500 22800 87 7150 500 17200 50 1 17132936 4095 -34.64 1.62 12 0.55 -690.00 14723.00 50000 20231124 -52.20 22000 20241112 8.64 43800 -45.43 20240222 22000 8.64 20241112 48000 -50.21 20231221 22000 8.64 20241112 3.54 N 091120 500 86 억 207348 N N 718 N 00 N
3 20241203 150729 57 100.00 KSQ150 일반전기전자 N N N N N 24000 100 2 0.42 2021798000 83826 38.37 23700 24600 23600 31050 16750 23900 24118.99 1.21 0 9033 25833 24866 24133 23166 22433 24500 22800 87 7150 500 17200 50 1 17132936 4112 -34.78 1.63 12 0.49 -690.00 14723.00 50000 20231124 -52.00 22000 20241112 9.09 43800 -45.21 20240222 22000 9.09 20241112 48000 -50.00 20231221 22000 9.09 20241112 3.54 N 091120 500 86 억 207348 N N 0 N 00 N
4 20241203 140716 57 100.00 KSQ150 일반전기전자 N N N N N 24250 350 2 1.46 1706223600 70758 32.39 23700 24600 23600 31050 16750 23900 24113.52 1.21 0 7157 25833 24866 24133 23166 22433 24500 22800 87 7150 500 17200 50 1 17132936 4155 -35.14 1.65 12 0.41 -690.00 14723.00 50000 20231124 -51.50 22000 20241112 10.23 43800 -44.63 20240222 22000 10.23 20241112 48000 -49.48 20231221 22000 10.23 20241112 3.54 N 091120 500 86 억 207348 N N 0 N 00 N
5 20241203 130716 57 100.00 KSQ150 일반전기전자 N N N N N 24200 300 2 1.26 1602176450 66457 30.42 23700 24600 23600 31050 16750 23900 24108.48 1.21 0 7321 25833 24866 24133 23166 22433 24500 22800 87 7150 500 17200 50 1 17132936 4146 -35.07 1.64 12 0.39 -690.00 14723.00 50000 20231124 -51.60 22000 20241112 10.00 43800 -44.75 20240222 22000 10.00 20241112 48000 -49.58 20231221 22000 10.00 20241112 3.54 N 091120 500 86 억 207348 N N 0 N 00 N
6 20241203 120726 57 100.00 KSQ150 일반전기전자 N N N N N 24200 300 2 1.26 1474387700 61177 28.00 23700 24600 23600 31050 16750 23900 24100.37 1.21 0 6342 25833 24866 24133 23166 22433 24500 22800 87 7150 500 17200 50 1 17132936 4146 -35.07 1.64 12 0.36 -690.00 14723.00 50000 20231124 -51.60 22000 20241112 10.00 43800 -44.75 20240222 22000 10.00 20241112 48000 -49.58 20231221 22000 10.00 20241112 3.54 N 091120 500 86 억 207348 N N 0 N 00 N
7 20241203 110710 57 100.00 KSQ150 일반전기전자 N N N N N 24200 300 2 1.26 1327216700 55076 25.21 23700 24600 23600 31050 16750 23900 24097.92 1.21 0 5677 25833 24866 24133 23166 22433 24500 22800 87 7150 500 17200 50 1 17132936 4146 -35.07 1.64 12 0.32 -690.00 14723.00 50000 20231124 -51.60 22000 20241112 10.00 43800 -44.75 20240222 22000 10.00 20241112 48000 -49.58 20231221 22000 10.00 20241112 3.54 N 091120 500 86 억 207348 N N 0 N 00 N
8 20241203 100658 57 100.00 KSQ150 일반전기전자 N N N N N 24400 500 2 2.09 1159510300 48143 22.04 23700 24600 23600 31050 16750 23900 24084.72 1.21 0 3720 25833 24866 24133 23166 22433 24500 22800 87 7150 500 17200 50 1 17132936 4180 -35.36 1.66 12 0.28 -690.00 14723.00 50000 20231124 -51.20 22000 20241112 10.91 43800 -44.29 20240222 22000 10.91 20241112 48000 -49.17 20231221 22000 10.91 20241112 3.54 N 091120 500 86 억 207348 N N 0 N 00 N
9 20241203 090654 57 100.00 KSQ150 일반전기전자 N N N N N 24100 200 2 0.84 215042400 8925 4.09 23700 24400 23700 31050 16750 23900 24094.45 1.21 0 1761 25833 24866 24133 23166 22433 24500 22800 87 7150 500 17200 50 1 17132936 4129 -34.93 1.64 12 0.05 -690.00 14723.00 50000 20231124 -51.80 22000 20241112 9.55 43800 -44.98 20240222 22000 9.55 20241112 48000 -49.79 20231221 22000 9.55 20241112 3.54 N 091120 500 86 억 207348 N N 0 N 00 N
10 20241202 160641 57 100.00 KSQ150 일반전기전자 N N N N N 23900 -900 5 -3.63 5251014900 217919 109.88 24550 25100 23400 32200 17400 24800 24097.07 1.18 0 7200 26933 25866 25133 24066 23333 25500 23700 87 7400 500 17850 50 1 17132936 4095 -34.64 1.62 12 1.27 -690.00 14723.00 51300 20231123 -53.41 22000 20241112 8.64 43800 -45.43 20240222 22000 8.64 20241112 48000 -50.21 20231221 22000 8.64 20241112 3.53 N 091120 500 86 억 202100 N N 0 N 00 N
11 20241202 150735 57 100.00 KSQ150 일반전기전자 N N N N N 23900 -900 5 -3.63 4990995450 207021 104.38 24550 25100 23400 32200 17400 24800 24108.60 1.18 0 8450 26933 25866 25133 24066 23333 25500 23700 87 7400 500 17850 50 1 17132936 4095 -34.64 1.62 12 1.21 -690.00 14723.00 51300 20231123 -53.41 22000 20241112 8.64 43800 -45.43 20240222 22000 8.64 20241112 48000 -50.21 20231221 22000 8.64 20241112 3.53 N 091120 500 86 억 202100 N N 0 N 00 N
12 20241202 140705 57 100.00 KSQ150 일반전기전자 N N N N N 24100 -700 5 -2.82 4608874450 191106 96.36 24550 25100 23400 32200 17400 24800 24116.80 1.18 0 10694 26933 25866 25133 24066 23333 25500 23700 87 7400 500 17850 50 1 17132936 4129 -34.93 1.64 12 1.12 -690.00 14723.00 51300 20231123 -53.02 22000 20241112 9.55 43800 -44.98 20240222 22000 9.55 20241112 48000 -49.79 20231221 22000 9.55 20241112 3.53 N 091120 500 86 억 202100 N N 0 N 00 N