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
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
20241210,160705,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,26600,5700,2,27.27,14978711550,596432,204.11,21050,27150,21050,27150,14650,20900,25112.52,1.13,0,69414,24366,22632,21666,19932,18966,22150,19450,87,6250,500,15040,50,1,17132936,4557,-38.55,1.81,12,3.48,-690.00,14723.00,48000,20231221,-44.58,20700,20241209,28.50,43800,-39.27,20240222,20700,28.50,20241209,48000,-44.58,20231221,20700,28.50,20241209,3.55,N,091120,500,86 억,,193876,N,N,0,N,00,N
20241210,150706,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,26750,5850,2,27.99,14179145350,566355,193.82,21050,27150,21050,27150,14650,20900,25035.79,1.13,0,59967,24366,22632,21666,19932,18966,22150,19450,87,6250,500,15040,50,1,17132936,4583,-38.77,1.82,12,3.31,-690.00,14723.00,48000,20231221,-44.27,20700,20241209,29.23,43800,-38.93,20240222,20700,29.23,20241209,48000,-44.27,20231221,20700,29.23,20241209,3.55,N,091120,500,86 억,,193876,N,N,0,N,00,N
20241210,140707,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,26450,5550,2,26.56,10383871850,424576,145.30,21050,26450,21050,27150,14650,20900,24457.04,1.13,0,51975,24366,22632,21666,19932,18966,22150,19450,87,6250,500,15040,50,1,17132936,4532,-38.33,1.80,12,2.48,-690.00,14723.00,48000,20231221,-44.90,20700,20241209,27.78,43800,-39.61,20240222,20700,27.78,20241209,48000,-44.90,20231221,20700,27.78,20241209,3.55,N,091120,500,86 억,,193876,N,N,0,N,00,N
20241210,130705,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,25750,4850,2,23.21,8108449950,336733,115.24,21050,26300,21050,27150,14650,20900,24079.76,1.13,0,34362,24366,22632,21666,19932,18966,22150,19450,87,6250,500,15040,50,1,17132936,4412,-37.32,1.75,12,1.97,-690.00,14723.00,48000,20231221,-46.35,20700,20241209,24.40,43800,-41.21,20240222,20700,24.40,20241209,48000,-46.35,20231221,20700,24.40,20241209,3.55,N,091120,500,86 억,,193876,N,N,0,N,00,N
20241210,120706,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,23900,3000,2,14.35,4388148800,189665,64.91,21050,24700,21050,27150,14650,20900,23136.31,1.13,0,20355,24366,22632,21666,19932,18966,22150,19450,87,6250,500,15040,50,1,17132936,4095,-34.64,1.62,12,1.11,-690.00,14723.00,48000,20231221,-50.21,20700,20241209,15.46,43800,-45.43,20240222,20700,15.46,20241209,48000,-50.21,20231221,20700,15.46,20241209,3.55,N,091120,500,86 억,,193876,N,N,0,N,00,N
20241210,110705,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,23800,2900,2,13.88,3743973050,162558,55.63,21050,24700,21050,27150,14650,20900,23031.61,1.13,0,7821,24366,22632,21666,19932,18966,22150,19450,87,6250,500,15040,50,1,17132936,4078,-34.49,1.62,12,0.95,-690.00,14723.00,48000,20231221,-50.42,20700,20241209,14.98,43800,-45.66,20240222,20700,14.98,20241209,48000,-50.42,20231221,20700,14.98,20241209,3.55,N,091120,500,86 억,,193876,N,N,0,N,00,N
20241210,100706,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,22600,1700,2,8.13,1581346350,71683,24.53,21050,22650,21050,27150,14650,20900,22060.27,1.13,0,11314,24366,22632,21666,19932,18966,22150,19450,87,6250,500,15040,50,1,17132936,3872,-32.75,1.54,12,0.42,-690.00,14723.00,48000,20231221,-52.92,20700,20241209,9.18,43800,-48.40,20240222,20700,9.18,20241209,48000,-52.92,20231221,20700,9.18,20241209,3.55,N,091120,500,86 억,,193876,N,N,0,N,00,N
20241210,090710,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,21700,800,2,3.83,341546700,15888,5.44,21050,21800,21050,27150,14650,20900,21497.15,1.13,0,4253,24366,22632,21666,19932,18966,22150,19450,87,6250,500,15040,50,1,17132936,3718,-31.45,1.47,12,0.09,-690.00,14723.00,48000,20231221,-54.79,20700,20241209,4.83,43800,-50.46,20240222,20700,4.83,20241209,48000,-54.79,20231221,20700,4.83,20241209,3.55,N,091120,500,86 억,,193876,N,N,0,N,00,N
20241209,160703,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,20900,-2850,5,-12.00,6325556100,290103,147.85,22950,23400,20700,30850,16650,23750,21805.32,1.23,0,-6271,25850,24800,23200,22150,20550,25325,22675,87,7100,500,17100,50,1,17132936,3581,-30.29,1.42,12,1.69,-690.00,14723.00,48000,20231221,-56.46,20700,20241209,0.97,43800,-52.28,20240222,20700,0.97,20241209,48000,-56.46,20231221,20700,0.97,20241209,3.61,N,091120,500,86 억,,209968,N,N,0,N,00,N
20241209,150704,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,21450,-2300,5,-9.68,5658919600,258378,131.68,22950,23400,21000,30850,16650,23750,21901.70,1.23,0,-6601,25850,24800,23200,22150,20550,25325,22675,87,7100,500,17100,50,1,17132936,3675,-31.09,1.46,12,1.51,-690.00,14723.00,48000,20231221,-55.31,21000,20241209,2.14,43800,-51.03,20240222,21000,2.14,20241209,48000,-55.31,20231221,21000,2.14,20241209,3.61,N,091120,500,86 억,,209968,N,N,0,N,00,N
20241209,140705,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,21400,-2350,5,-9.89,4467243200,202258,103.08,22950,23400,21350,30850,16650,23750,22086.85,1.23,0,-5532,25850,24800,23200,22150,20550,25325,22675,87,7100,500,17100,50,1,17132936,3666,-31.01,1.45,12,1.18,-690.00,14723.00,48000,20231221,-55.42,21350,20241209,0.23,43800,-51.14,20240222,21350,0.23,20241209,48000,-55.42,20231221,21350,0.23,20241209,3.61,N,091120,500,86 억,,209968,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 20241210 160705 57 100.00 KSQ150 일반전기전자 N N N N N 26600 5700 2 27.27 14978711550 596432 204.11 21050 27150 21050 27150 14650 20900 25112.52 1.13 0 69414 24366 22632 21666 19932 18966 22150 19450 87 6250 500 15040 50 1 17132936 4557 -38.55 1.81 12 3.48 -690.00 14723.00 48000 20231221 -44.58 20700 20241209 28.50 43800 -39.27 20240222 20700 28.50 20241209 48000 -44.58 20231221 20700 28.50 20241209 3.55 N 091120 500 86 억 193876 N N 0 N 00 N
3 20241210 150706 57 100.00 KSQ150 일반전기전자 N N N N N 26750 5850 2 27.99 14179145350 566355 193.82 21050 27150 21050 27150 14650 20900 25035.79 1.13 0 59967 24366 22632 21666 19932 18966 22150 19450 87 6250 500 15040 50 1 17132936 4583 -38.77 1.82 12 3.31 -690.00 14723.00 48000 20231221 -44.27 20700 20241209 29.23 43800 -38.93 20240222 20700 29.23 20241209 48000 -44.27 20231221 20700 29.23 20241209 3.55 N 091120 500 86 억 193876 N N 0 N 00 N
4 20241210 140707 57 100.00 KSQ150 일반전기전자 N N N N N 26450 5550 2 26.56 10383871850 424576 145.30 21050 26450 21050 27150 14650 20900 24457.04 1.13 0 51975 24366 22632 21666 19932 18966 22150 19450 87 6250 500 15040 50 1 17132936 4532 -38.33 1.80 12 2.48 -690.00 14723.00 48000 20231221 -44.90 20700 20241209 27.78 43800 -39.61 20240222 20700 27.78 20241209 48000 -44.90 20231221 20700 27.78 20241209 3.55 N 091120 500 86 억 193876 N N 0 N 00 N
5 20241210 130705 57 100.00 KSQ150 일반전기전자 N N N N N 25750 4850 2 23.21 8108449950 336733 115.24 21050 26300 21050 27150 14650 20900 24079.76 1.13 0 34362 24366 22632 21666 19932 18966 22150 19450 87 6250 500 15040 50 1 17132936 4412 -37.32 1.75 12 1.97 -690.00 14723.00 48000 20231221 -46.35 20700 20241209 24.40 43800 -41.21 20240222 20700 24.40 20241209 48000 -46.35 20231221 20700 24.40 20241209 3.55 N 091120 500 86 억 193876 N N 0 N 00 N
6 20241210 120706 57 100.00 KSQ150 일반전기전자 N N N N N 23900 3000 2 14.35 4388148800 189665 64.91 21050 24700 21050 27150 14650 20900 23136.31 1.13 0 20355 24366 22632 21666 19932 18966 22150 19450 87 6250 500 15040 50 1 17132936 4095 -34.64 1.62 12 1.11 -690.00 14723.00 48000 20231221 -50.21 20700 20241209 15.46 43800 -45.43 20240222 20700 15.46 20241209 48000 -50.21 20231221 20700 15.46 20241209 3.55 N 091120 500 86 억 193876 N N 0 N 00 N
7 20241210 110705 57 100.00 KSQ150 일반전기전자 N N N N N 23800 2900 2 13.88 3743973050 162558 55.63 21050 24700 21050 27150 14650 20900 23031.61 1.13 0 7821 24366 22632 21666 19932 18966 22150 19450 87 6250 500 15040 50 1 17132936 4078 -34.49 1.62 12 0.95 -690.00 14723.00 48000 20231221 -50.42 20700 20241209 14.98 43800 -45.66 20240222 20700 14.98 20241209 48000 -50.42 20231221 20700 14.98 20241209 3.55 N 091120 500 86 억 193876 N N 0 N 00 N
8 20241210 100706 57 100.00 KSQ150 일반전기전자 N N N N N 22600 1700 2 8.13 1581346350 71683 24.53 21050 22650 21050 27150 14650 20900 22060.27 1.13 0 11314 24366 22632 21666 19932 18966 22150 19450 87 6250 500 15040 50 1 17132936 3872 -32.75 1.54 12 0.42 -690.00 14723.00 48000 20231221 -52.92 20700 20241209 9.18 43800 -48.40 20240222 20700 9.18 20241209 48000 -52.92 20231221 20700 9.18 20241209 3.55 N 091120 500 86 억 193876 N N 0 N 00 N
9 20241210 090710 57 100.00 KSQ150 일반전기전자 N N N N N 21700 800 2 3.83 341546700 15888 5.44 21050 21800 21050 27150 14650 20900 21497.15 1.13 0 4253 24366 22632 21666 19932 18966 22150 19450 87 6250 500 15040 50 1 17132936 3718 -31.45 1.47 12 0.09 -690.00 14723.00 48000 20231221 -54.79 20700 20241209 4.83 43800 -50.46 20240222 20700 4.83 20241209 48000 -54.79 20231221 20700 4.83 20241209 3.55 N 091120 500 86 억 193876 N N 0 N 00 N
10 20241209 160703 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 20900 -2850 5 -12.00 6325556100 290103 147.85 22950 23400 20700 30850 16650 23750 21805.32 1.23 0 -6271 25850 24800 23200 22150 20550 25325 22675 87 7100 500 17100 50 1 17132936 3581 -30.29 1.42 12 1.69 -690.00 14723.00 48000 20231221 -56.46 20700 20241209 0.97 43800 -52.28 20240222 20700 0.97 20241209 48000 -56.46 20231221 20700 0.97 20241209 3.61 N 091120 500 86 억 209968 N N 0 N 00 N
11 20241209 150704 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 21450 -2300 5 -9.68 5658919600 258378 131.68 22950 23400 21000 30850 16650 23750 21901.70 1.23 0 -6601 25850 24800 23200 22150 20550 25325 22675 87 7100 500 17100 50 1 17132936 3675 -31.09 1.46 12 1.51 -690.00 14723.00 48000 20231221 -55.31 21000 20241209 2.14 43800 -51.03 20240222 21000 2.14 20241209 48000 -55.31 20231221 21000 2.14 20241209 3.61 N 091120 500 86 억 209968 N N 0 N 00 N
12 20241209 140705 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 21400 -2350 5 -9.89 4467243200 202258 103.08 22950 23400 21350 30850 16650 23750 22086.85 1.23 0 -5532 25850 24800 23200 22150 20550 25325 22675 87 7100 500 17100 50 1 17132936 3666 -31.01 1.45 12 1.18 -690.00 14723.00 48000 20231221 -55.42 21350 20241209 0.23 43800 -51.14 20240222 21350 0.23 20241209 48000 -55.42 20231221 21350 0.23 20241209 3.61 N 091120 500 86 억 209968 N N 0 N 00 N