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
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
20241210,160409,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,40550,3750,2,10.19,13939996200,351322,89.79,36800,41000,36800,47800,25800,36800,39684.96,19.66,0,54638,38900,37850,37200,36150,35500,37525,35825,80,11000,500,26490,50,1,16062409,6513,11.55,5.22,12,2.19,3510.00,7770.00,100700,20240711,-59.73,18650,20231206,117.43,100700,-59.73,20240711,19860,104.18,20240201,100700,-59.73,20240711,19170,111.53,20231211,3.40,N,033100,500,80 억,,3157802,N,N,1438,N,00,N
20241210,150409,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,40450,3650,2,9.92,12816367250,323555,82.69,36800,41000,36800,47800,25800,36800,39620.06,19.66,0,55962,38900,37850,37200,36150,35500,37525,35825,80,11000,500,26490,50,1,16062409,6497,11.52,5.21,12,2.01,3510.00,7770.00,100700,20240711,-59.83,18650,20231206,116.89,100700,-59.83,20240711,19860,103.68,20240201,100700,-59.83,20240711,19170,111.01,20231211,3.40,N,033100,500,80 억,,3157802,N,N,929,N,00,N
20241210,140408,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,40450,3650,2,9.92,11804654950,298570,76.30,36800,41000,36800,47800,25800,36800,39546.78,19.66,0,53147,38900,37850,37200,36150,35500,37525,35825,80,11000,500,26490,50,1,16062409,6497,11.52,5.21,12,1.86,3510.00,7770.00,100700,20240711,-59.83,18650,20231206,116.89,100700,-59.83,20240711,19860,103.68,20240201,100700,-59.83,20240711,19170,111.01,20231211,3.40,N,033100,500,80 억,,3157802,N,N,929,N,00,N
20241210,130407,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,40850,4050,2,11.01,11184860100,283293,72.40,36800,41000,36800,47800,25800,36800,39491.37,19.66,0,50008,38900,37850,37200,36150,35500,37525,35825,80,11000,500,26490,50,1,16062409,6561,11.64,5.26,12,1.76,3510.00,7770.00,100700,20240711,-59.43,18650,20231206,119.03,100700,-59.43,20240711,19860,105.69,20240201,100700,-59.43,20240711,19170,113.09,20231211,3.40,N,033100,500,80 억,,3157802,N,N,929,N,00,N
20241210,120408,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,40600,3800,2,10.33,9653950200,245639,62.78,36800,40800,36800,47800,25800,36800,39311.90,19.66,0,41224,38900,37850,37200,36150,35500,37525,35825,80,11000,500,26490,50,1,16062409,6521,11.57,5.23,12,1.53,3510.00,7770.00,100700,20240711,-59.68,18650,20231206,117.69,100700,-59.68,20240711,19860,104.43,20240201,100700,-59.68,20240711,19170,111.79,20231211,3.40,N,033100,500,80 억,,3157802,N,N,929,N,00,N
20241210,110407,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,40250,3450,2,9.38,7967639150,204067,52.15,36800,40500,36800,47800,25800,36800,39055.61,19.66,0,31449,38900,37850,37200,36150,35500,37525,35825,80,11000,500,26490,50,1,16062409,6465,11.47,5.18,12,1.27,3510.00,7770.00,100700,20240711,-60.03,18650,20231206,115.82,100700,-60.03,20240711,19860,102.67,20240201,100700,-60.03,20240711,19170,109.96,20231211,3.40,N,033100,500,80 억,,3157802,N,N,929,N,00,N
20241210,100407,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,39300,2500,2,6.79,4074161850,106657,27.26,36800,39550,36800,47800,25800,36800,38212.36,19.66,0,17362,38900,37850,37200,36150,35500,37525,35825,80,11000,500,26490,50,1,16062409,6313,11.20,5.06,12,0.66,3510.00,7770.00,100700,20240711,-60.97,18650,20231206,110.72,100700,-60.97,20240711,19860,97.89,20240201,100700,-60.97,20240711,19170,105.01,20231211,3.40,N,033100,500,80 억,,3157802,N,N,929,N,00,N
20241210,090410,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,37450,650,2,1.77,666245500,17935,4.58,36800,37650,36800,47800,25800,36800,37168.95,19.66,0,7666,38900,37850,37200,36150,35500,37525,35825,80,11000,500,26490,50,1,16062409,6015,10.67,4.82,12,0.11,3510.00,7770.00,100700,20240711,-62.81,18650,20231206,100.80,100700,-62.81,20240711,19860,88.57,20240201,100700,-62.81,20240711,19170,95.36,20231211,3.40,N,033100,500,80 억,,3157802,N,N,929,N,00,N
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
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 160409 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 40550 3750 2 10.19 13939996200 351322 89.79 36800 41000 36800 47800 25800 36800 39684.96 19.66 0 54638 38900 37850 37200 36150 35500 37525 35825 80 11000 500 26490 50 1 16062409 6513 11.55 5.22 12 2.19 3510.00 7770.00 100700 20240711 -59.73 18650 20231206 117.43 100700 -59.73 20240711 19860 104.18 20240201 100700 -59.73 20240711 19170 111.53 20231211 3.40 N 033100 500 80 억 3157802 N N 1438 N 00 N
3 20241210 150409 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 40450 3650 2 9.92 12816367250 323555 82.69 36800 41000 36800 47800 25800 36800 39620.06 19.66 0 55962 38900 37850 37200 36150 35500 37525 35825 80 11000 500 26490 50 1 16062409 6497 11.52 5.21 12 2.01 3510.00 7770.00 100700 20240711 -59.83 18650 20231206 116.89 100700 -59.83 20240711 19860 103.68 20240201 100700 -59.83 20240711 19170 111.01 20231211 3.40 N 033100 500 80 억 3157802 N N 929 N 00 N
4 20241210 140408 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 40450 3650 2 9.92 11804654950 298570 76.30 36800 41000 36800 47800 25800 36800 39546.78 19.66 0 53147 38900 37850 37200 36150 35500 37525 35825 80 11000 500 26490 50 1 16062409 6497 11.52 5.21 12 1.86 3510.00 7770.00 100700 20240711 -59.83 18650 20231206 116.89 100700 -59.83 20240711 19860 103.68 20240201 100700 -59.83 20240711 19170 111.01 20231211 3.40 N 033100 500 80 억 3157802 N N 929 N 00 N
5 20241210 130407 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 40850 4050 2 11.01 11184860100 283293 72.40 36800 41000 36800 47800 25800 36800 39491.37 19.66 0 50008 38900 37850 37200 36150 35500 37525 35825 80 11000 500 26490 50 1 16062409 6561 11.64 5.26 12 1.76 3510.00 7770.00 100700 20240711 -59.43 18650 20231206 119.03 100700 -59.43 20240711 19860 105.69 20240201 100700 -59.43 20240711 19170 113.09 20231211 3.40 N 033100 500 80 억 3157802 N N 929 N 00 N
6 20241210 120408 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 40600 3800 2 10.33 9653950200 245639 62.78 36800 40800 36800 47800 25800 36800 39311.90 19.66 0 41224 38900 37850 37200 36150 35500 37525 35825 80 11000 500 26490 50 1 16062409 6521 11.57 5.23 12 1.53 3510.00 7770.00 100700 20240711 -59.68 18650 20231206 117.69 100700 -59.68 20240711 19860 104.43 20240201 100700 -59.68 20240711 19170 111.79 20231211 3.40 N 033100 500 80 억 3157802 N N 929 N 00 N
7 20241210 110407 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 40250 3450 2 9.38 7967639150 204067 52.15 36800 40500 36800 47800 25800 36800 39055.61 19.66 0 31449 38900 37850 37200 36150 35500 37525 35825 80 11000 500 26490 50 1 16062409 6465 11.47 5.18 12 1.27 3510.00 7770.00 100700 20240711 -60.03 18650 20231206 115.82 100700 -60.03 20240711 19860 102.67 20240201 100700 -60.03 20240711 19170 109.96 20231211 3.40 N 033100 500 80 억 3157802 N N 929 N 00 N
8 20241210 100407 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 39300 2500 2 6.79 4074161850 106657 27.26 36800 39550 36800 47800 25800 36800 38212.36 19.66 0 17362 38900 37850 37200 36150 35500 37525 35825 80 11000 500 26490 50 1 16062409 6313 11.20 5.06 12 0.66 3510.00 7770.00 100700 20240711 -60.97 18650 20231206 110.72 100700 -60.97 20240711 19860 97.89 20240201 100700 -60.97 20240711 19170 105.01 20231211 3.40 N 033100 500 80 억 3157802 N N 929 N 00 N
9 20241210 090410 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 37450 650 2 1.77 666245500 17935 4.58 36800 37650 36800 47800 25800 36800 37168.95 19.66 0 7666 38900 37850 37200 36150 35500 37525 35825 80 11000 500 26490 50 1 16062409 6015 10.67 4.82 12 0.11 3510.00 7770.00 100700 20240711 -62.81 18650 20231206 100.80 100700 -62.81 20240711 19860 88.57 20240201 100700 -62.81 20240711 19170 95.36 20231211 3.40 N 033100 500 80 억 3157802 N N 929 N 00 N
10 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
11 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
12 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