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
101490/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
20241210,160734,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24400,-100,5,-0.41,3708329850,150736,68.55,24750,25400,24200,31850,17150,24500,24601.60,8.83,0,-29148,26133,25316,24683,23866,23233,25000,23550,107,7350,500,17640,50,1,21451447,5234,20.25,2.35,12,0.70,1205.00,10365.00,51800,20231201,-52.90,19010,20241114,28.35,49400,-50.61,20240313,19010,28.35,20241114,49400,-50.61,20240313,19010,28.35,20241114,2.49,N,101490,500,107 억,,1894237,N,N,775,N,00,N
20241210,150735,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24500,0,3,0.00,3483290500,141532,64.36,24750,25400,24200,31850,17150,24500,24611.35,8.83,0,-27138,26133,25316,24683,23866,23233,25000,23550,107,7350,500,17640,50,1,21451447,5256,20.33,2.36,12,0.66,1205.00,10365.00,51800,20231201,-52.70,19010,20241114,28.88,49400,-50.40,20240313,19010,28.88,20241114,49400,-50.40,20240313,19010,28.88,20241114,2.49,N,101490,500,107 억,,1894237,N,N,4032,N,00,N
20241210,140735,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24600,100,2,0.41,2923177550,118702,53.98,24750,25400,24200,31850,17150,24500,24626.22,8.83,0,-18487,26133,25316,24683,23866,23233,25000,23550,107,7350,500,17640,50,1,21451447,5277,20.41,2.37,12,0.55,1205.00,10365.00,51800,20231201,-52.51,19010,20241114,29.41,49400,-50.20,20240313,19010,29.41,20241114,49400,-50.20,20240313,19010,29.41,20241114,2.49,N,101490,500,107 억,,1894237,N,N,4032,N,00,N
20241210,130734,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24400,-100,5,-0.41,2455686200,99635,45.31,24750,25400,24200,31850,17150,24500,24646.87,8.83,0,-18957,26133,25316,24683,23866,23233,25000,23550,107,7350,500,17640,50,1,21451447,5234,20.25,2.35,12,0.46,1205.00,10365.00,51800,20231201,-52.90,19010,20241114,28.35,49400,-50.61,20240313,19010,28.35,20241114,49400,-50.61,20240313,19010,28.35,20241114,2.49,N,101490,500,107 억,,1894237,N,N,4032,N,00,N
20241210,120734,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24450,-50,5,-0.20,2145269900,86942,39.54,24750,25400,24200,31850,17150,24500,24674.78,8.83,0,-20430,26133,25316,24683,23866,23233,25000,23550,107,7350,500,17640,50,1,21451447,5245,20.29,2.36,12,0.41,1205.00,10365.00,51800,20231201,-52.80,19010,20241114,28.62,49400,-50.51,20240313,19010,28.62,20241114,49400,-50.51,20240313,19010,28.62,20241114,2.49,N,101490,500,107 억,,1894237,N,N,4032,N,00,N
20241210,110733,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24400,-100,5,-0.41,1839168650,74436,33.85,24750,25400,24200,31850,17150,24500,24708.14,8.83,0,-17408,26133,25316,24683,23866,23233,25000,23550,107,7350,500,17640,50,1,21451447,5234,20.25,2.35,12,0.35,1205.00,10365.00,51800,20231201,-52.90,19010,20241114,28.35,49400,-50.61,20240313,19010,28.35,20241114,49400,-50.61,20240313,19010,28.35,20241114,2.49,N,101490,500,107 억,,1894237,N,N,4032,N,00,N
20241210,100734,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24600,100,2,0.41,1307383500,52700,23.97,24750,25400,24200,31850,17150,24500,24808.21,8.83,0,-10946,26133,25316,24683,23866,23233,25000,23550,107,7350,500,17640,50,1,21451447,5277,20.41,2.37,12,0.25,1205.00,10365.00,51800,20231201,-52.51,19010,20241114,29.41,49400,-50.20,20240313,19010,29.41,20241114,49400,-50.20,20240313,19010,29.41,20241114,2.49,N,101490,500,107 억,,1894237,N,N,4032,N,00,N
20241210,090739,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24950,450,2,1.84,358749700,14400,6.55,24750,25400,24700,31850,17150,24500,24914.04,8.83,0,464,26133,25316,24683,23866,23233,25000,23550,107,7350,500,17640,50,1,21451447,5352,20.71,2.41,12,0.07,1205.00,10365.00,51800,20231201,-51.83,19010,20241114,31.25,49400,-49.49,20240313,19010,31.25,20241114,49400,-49.49,20240313,19010,31.25,20241114,2.49,N,101490,500,107 억,,1894237,N,N,4032,N,00,N
20241209,160731,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24500,-1150,5,-4.48,5381862650,218144,78.77,25050,25500,24050,33300,18000,25650,24672.09,8.80,0,17394,26650,26150,25350,24850,24050,26400,25100,107,7650,500,18460,50,1,21451447,5256,20.33,2.36,12,1.02,1205.00,10365.00,51800,20231201,-52.70,19010,20241114,28.88,49400,-50.40,20240313,19010,28.88,20241114,49400,-50.40,20240313,19010,28.88,20241114,2.37,N,101490,500,107 억,,1886769,N,N,4032,N,00,N
20241209,150731,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24750,-900,5,-3.51,5089827850,206268,74.48,25050,25500,24050,33300,18000,25650,24675.79,8.80,0,19687,26650,26150,25350,24850,24050,26400,25100,107,7650,500,18460,50,1,21451447,5309,20.54,2.39,12,0.96,1205.00,10365.00,51800,20231201,-52.22,19010,20241114,30.19,49400,-49.90,20240313,19010,30.19,20241114,49400,-49.90,20240313,19010,30.19,20241114,2.37,N,101490,500,107 억,,1886769,N,N,1225,N,00,N
20241209,140733,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24250,-1400,5,-5.46,4241292750,171775,62.02,25050,25500,24050,33300,18000,25650,24690.97,8.80,0,26602,26650,26150,25350,24850,24050,26400,25100,107,7650,500,18460,50,1,21451447,5202,20.12,2.34,12,0.80,1205.00,10365.00,51800,20231201,-53.19,19010,20241114,27.56,49400,-50.91,20240313,19010,27.56,20241114,49400,-50.91,20240313,19010,27.56,20241114,2.37,N,101490,500,107 억,,1886769,N,N,1225,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 160734 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 24400 -100 5 -0.41 3708329850 150736 68.55 24750 25400 24200 31850 17150 24500 24601.60 8.83 0 -29148 26133 25316 24683 23866 23233 25000 23550 107 7350 500 17640 50 1 21451447 5234 20.25 2.35 12 0.70 1205.00 10365.00 51800 20231201 -52.90 19010 20241114 28.35 49400 -50.61 20240313 19010 28.35 20241114 49400 -50.61 20240313 19010 28.35 20241114 2.49 N 101490 500 107 억 1894237 N N 775 N 00 N
3 20241210 150735 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 24500 0 3 0.00 3483290500 141532 64.36 24750 25400 24200 31850 17150 24500 24611.35 8.83 0 -27138 26133 25316 24683 23866 23233 25000 23550 107 7350 500 17640 50 1 21451447 5256 20.33 2.36 12 0.66 1205.00 10365.00 51800 20231201 -52.70 19010 20241114 28.88 49400 -50.40 20240313 19010 28.88 20241114 49400 -50.40 20240313 19010 28.88 20241114 2.49 N 101490 500 107 억 1894237 N N 4032 N 00 N
4 20241210 140735 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 24600 100 2 0.41 2923177550 118702 53.98 24750 25400 24200 31850 17150 24500 24626.22 8.83 0 -18487 26133 25316 24683 23866 23233 25000 23550 107 7350 500 17640 50 1 21451447 5277 20.41 2.37 12 0.55 1205.00 10365.00 51800 20231201 -52.51 19010 20241114 29.41 49400 -50.20 20240313 19010 29.41 20241114 49400 -50.20 20240313 19010 29.41 20241114 2.49 N 101490 500 107 억 1894237 N N 4032 N 00 N
5 20241210 130734 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 24400 -100 5 -0.41 2455686200 99635 45.31 24750 25400 24200 31850 17150 24500 24646.87 8.83 0 -18957 26133 25316 24683 23866 23233 25000 23550 107 7350 500 17640 50 1 21451447 5234 20.25 2.35 12 0.46 1205.00 10365.00 51800 20231201 -52.90 19010 20241114 28.35 49400 -50.61 20240313 19010 28.35 20241114 49400 -50.61 20240313 19010 28.35 20241114 2.49 N 101490 500 107 억 1894237 N N 4032 N 00 N
6 20241210 120734 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 24450 -50 5 -0.20 2145269900 86942 39.54 24750 25400 24200 31850 17150 24500 24674.78 8.83 0 -20430 26133 25316 24683 23866 23233 25000 23550 107 7350 500 17640 50 1 21451447 5245 20.29 2.36 12 0.41 1205.00 10365.00 51800 20231201 -52.80 19010 20241114 28.62 49400 -50.51 20240313 19010 28.62 20241114 49400 -50.51 20240313 19010 28.62 20241114 2.49 N 101490 500 107 억 1894237 N N 4032 N 00 N
7 20241210 110733 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 24400 -100 5 -0.41 1839168650 74436 33.85 24750 25400 24200 31850 17150 24500 24708.14 8.83 0 -17408 26133 25316 24683 23866 23233 25000 23550 107 7350 500 17640 50 1 21451447 5234 20.25 2.35 12 0.35 1205.00 10365.00 51800 20231201 -52.90 19010 20241114 28.35 49400 -50.61 20240313 19010 28.35 20241114 49400 -50.61 20240313 19010 28.35 20241114 2.49 N 101490 500 107 억 1894237 N N 4032 N 00 N
8 20241210 100734 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 24600 100 2 0.41 1307383500 52700 23.97 24750 25400 24200 31850 17150 24500 24808.21 8.83 0 -10946 26133 25316 24683 23866 23233 25000 23550 107 7350 500 17640 50 1 21451447 5277 20.41 2.37 12 0.25 1205.00 10365.00 51800 20231201 -52.51 19010 20241114 29.41 49400 -50.20 20240313 19010 29.41 20241114 49400 -50.20 20240313 19010 29.41 20241114 2.49 N 101490 500 107 억 1894237 N N 4032 N 00 N
9 20241210 090739 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 24950 450 2 1.84 358749700 14400 6.55 24750 25400 24700 31850 17150 24500 24914.04 8.83 0 464 26133 25316 24683 23866 23233 25000 23550 107 7350 500 17640 50 1 21451447 5352 20.71 2.41 12 0.07 1205.00 10365.00 51800 20231201 -51.83 19010 20241114 31.25 49400 -49.49 20240313 19010 31.25 20241114 49400 -49.49 20240313 19010 31.25 20241114 2.49 N 101490 500 107 억 1894237 N N 4032 N 00 N
10 20241209 160731 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 24500 -1150 5 -4.48 5381862650 218144 78.77 25050 25500 24050 33300 18000 25650 24672.09 8.80 0 17394 26650 26150 25350 24850 24050 26400 25100 107 7650 500 18460 50 1 21451447 5256 20.33 2.36 12 1.02 1205.00 10365.00 51800 20231201 -52.70 19010 20241114 28.88 49400 -50.40 20240313 19010 28.88 20241114 49400 -50.40 20240313 19010 28.88 20241114 2.37 N 101490 500 107 억 1886769 N N 4032 N 00 N
11 20241209 150731 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 24750 -900 5 -3.51 5089827850 206268 74.48 25050 25500 24050 33300 18000 25650 24675.79 8.80 0 19687 26650 26150 25350 24850 24050 26400 25100 107 7650 500 18460 50 1 21451447 5309 20.54 2.39 12 0.96 1205.00 10365.00 51800 20231201 -52.22 19010 20241114 30.19 49400 -49.90 20240313 19010 30.19 20241114 49400 -49.90 20240313 19010 30.19 20241114 2.37 N 101490 500 107 억 1886769 N N 1225 N 00 N
12 20241209 140733 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 24250 -1400 5 -5.46 4241292750 171775 62.02 25050 25500 24050 33300 18000 25650 24690.97 8.80 0 26602 26650 26150 25350 24850 24050 26400 25100 107 7650 500 18460 50 1 21451447 5202 20.12 2.34 12 0.80 1205.00 10365.00 51800 20231201 -53.19 19010 20241114 27.56 49400 -50.91 20240313 19010 27.56 20241114 49400 -50.91 20240313 19010 27.56 20241114 2.37 N 101490 500 107 억 1886769 N N 1225 N 00 N