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
166090/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
20241210,160844,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22700,800,2,3.65,1688333000,74292,97.23,22300,23150,22200,28450,15350,21900,22725.65,22.70,0,691,23066,22482,22166,21582,21266,22325,21425,99,6550,500,16200,50,1,19777674,4490,13.11,1.11,12,0.38,1731.00,20443.00,69300,20240702,-67.24,21850,20241209,3.89,69300,-67.24,20240702,21850,3.89,20241209,69300,-67.24,20240702,21850,3.89,20241209,1.13,N,166090,500,98 억,,4489265,N,N,458,N,00,N
20241210,150845,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22850,950,2,4.34,1644400000,72361,94.70,22300,23150,22200,28450,15350,21900,22724.95,22.70,0,1068,23066,22482,22166,21582,21266,22325,21425,99,6550,500,16200,50,1,19777674,4519,13.20,1.12,12,0.37,1731.00,20443.00,69300,20240702,-67.03,21850,20241209,4.58,69300,-67.03,20240702,21850,4.58,20241209,69300,-67.03,20240702,21850,4.58,20241209,1.13,N,166090,500,98 억,,4489265,N,N,732,N,00,N
20241210,140844,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23100,1200,2,5.48,1465059300,64547,84.47,22300,23150,22200,28450,15350,21900,22697.56,22.70,0,3062,23066,22482,22166,21582,21266,22325,21425,99,6550,500,16200,50,1,19777674,4569,13.34,1.13,12,0.33,1731.00,20443.00,69300,20240702,-66.67,21850,20241209,5.72,69300,-66.67,20240702,21850,5.72,20241209,69300,-66.67,20240702,21850,5.72,20241209,1.13,N,166090,500,98 억,,4489265,N,N,732,N,00,N
20241210,130845,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23100,1200,2,5.48,1338976550,59089,77.33,22300,23150,22200,28450,15350,21900,22660.34,22.70,0,3230,23066,22482,22166,21582,21266,22325,21425,99,6550,500,16200,50,1,19777674,4569,13.34,1.13,12,0.30,1731.00,20443.00,69300,20240702,-66.67,21850,20241209,5.72,69300,-66.67,20240702,21850,5.72,20241209,69300,-66.67,20240702,21850,5.72,20241209,1.13,N,166090,500,98 억,,4489265,N,N,732,N,00,N
20241210,120844,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22850,950,2,4.34,1062284900,47056,61.58,22300,22950,22200,28450,15350,21900,22574.91,22.70,0,3864,23066,22482,22166,21582,21266,22325,21425,99,6550,500,16200,50,1,19777674,4519,13.20,1.12,12,0.24,1731.00,20443.00,69300,20240702,-67.03,21850,20241209,4.58,69300,-67.03,20240702,21850,4.58,20241209,69300,-67.03,20240702,21850,4.58,20241209,1.13,N,166090,500,98 억,,4489265,N,N,732,N,00,N
20241210,110844,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22700,800,2,3.65,870416150,38644,50.57,22300,22750,22200,28450,15350,21900,22523.97,22.70,0,4208,23066,22482,22166,21582,21266,22325,21425,99,6550,500,16200,50,1,19777674,4490,13.11,1.11,12,0.20,1731.00,20443.00,69300,20240702,-67.24,21850,20241209,3.89,69300,-67.24,20240702,21850,3.89,20241209,69300,-67.24,20240702,21850,3.89,20241209,1.13,N,166090,500,98 억,,4489265,N,N,732,N,00,N
20241210,100844,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22650,750,2,3.42,580053000,25784,33.74,22300,22750,22200,28450,15350,21900,22496.63,22.70,0,4244,23066,22482,22166,21582,21266,22325,21425,99,6550,500,16200,50,1,19777674,4480,13.08,1.11,12,0.13,1731.00,20443.00,69300,20240702,-67.32,21850,20241209,3.66,69300,-67.32,20240702,21850,3.66,20241209,69300,-67.32,20240702,21850,3.66,20241209,1.13,N,166090,500,98 억,,4489265,N,N,732,N,00,N
20241210,090850,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22350,450,2,2.05,126047200,5637,7.38,22300,22550,22250,28450,15350,21900,22360.69,22.70,0,555,23066,22482,22166,21582,21266,22325,21425,99,6550,500,16200,50,1,19777674,4420,12.91,1.09,12,0.03,1731.00,20443.00,69300,20240702,-67.75,21850,20241209,2.29,69300,-67.75,20240702,21850,2.29,20241209,69300,-67.75,20240702,21850,2.29,20241209,1.13,N,166090,500,98 억,,4489265,N,N,732,N,00,N
20241209,160841,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,21900,-1150,5,-4.99,1691560100,75857,98.84,22550,22750,21850,29950,16150,23050,22300.20,22.72,0,-1566,24116,23582,22916,22382,21716,23250,22050,99,6900,500,17050,50,1,19777674,4331,12.65,1.07,12,0.38,1731.00,20443.00,69300,20240702,-68.40,21850,20241209,0.23,69300,-68.40,20240702,21850,0.23,20241209,69300,-68.40,20240702,21850,0.23,20241209,1.15,N,166090,500,98 억,,4493578,N,N,732,N,00,N
20241209,150842,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,22300,-750,5,-3.25,1577007600,70650,92.05,22550,22750,21850,29950,16150,23050,22321.41,22.72,0,-2233,24116,23582,22916,22382,21716,23250,22050,99,6900,500,17050,50,1,19777674,4410,12.88,1.09,12,0.36,1731.00,20443.00,69300,20240702,-67.82,21850,20241209,2.06,69300,-67.82,20240702,21850,2.06,20241209,69300,-67.82,20240702,21850,2.06,20241209,1.15,N,166090,500,98 억,,4493578,N,N,435,N,00,N
20241209,140843,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,22200,-850,5,-3.69,1279792850,57273,74.62,22550,22750,21850,29950,16150,23050,22345.48,22.72,0,-657,24116,23582,22916,22382,21716,23250,22050,99,6900,500,17050,50,1,19777674,4391,12.82,1.09,12,0.29,1731.00,20443.00,69300,20240702,-67.97,21850,20241209,1.60,69300,-67.97,20240702,21850,1.60,20241209,69300,-67.97,20240702,21850,1.60,20241209,1.15,N,166090,500,98 억,,4493578,N,N,435,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 160844 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 22700 800 2 3.65 1688333000 74292 97.23 22300 23150 22200 28450 15350 21900 22725.65 22.70 0 691 23066 22482 22166 21582 21266 22325 21425 99 6550 500 16200 50 1 19777674 4490 13.11 1.11 12 0.38 1731.00 20443.00 69300 20240702 -67.24 21850 20241209 3.89 69300 -67.24 20240702 21850 3.89 20241209 69300 -67.24 20240702 21850 3.89 20241209 1.13 N 166090 500 98 억 4489265 N N 458 N 00 N
3 20241210 150845 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 22850 950 2 4.34 1644400000 72361 94.70 22300 23150 22200 28450 15350 21900 22724.95 22.70 0 1068 23066 22482 22166 21582 21266 22325 21425 99 6550 500 16200 50 1 19777674 4519 13.20 1.12 12 0.37 1731.00 20443.00 69300 20240702 -67.03 21850 20241209 4.58 69300 -67.03 20240702 21850 4.58 20241209 69300 -67.03 20240702 21850 4.58 20241209 1.13 N 166090 500 98 억 4489265 N N 732 N 00 N
4 20241210 140844 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 23100 1200 2 5.48 1465059300 64547 84.47 22300 23150 22200 28450 15350 21900 22697.56 22.70 0 3062 23066 22482 22166 21582 21266 22325 21425 99 6550 500 16200 50 1 19777674 4569 13.34 1.13 12 0.33 1731.00 20443.00 69300 20240702 -66.67 21850 20241209 5.72 69300 -66.67 20240702 21850 5.72 20241209 69300 -66.67 20240702 21850 5.72 20241209 1.13 N 166090 500 98 억 4489265 N N 732 N 00 N
5 20241210 130845 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 23100 1200 2 5.48 1338976550 59089 77.33 22300 23150 22200 28450 15350 21900 22660.34 22.70 0 3230 23066 22482 22166 21582 21266 22325 21425 99 6550 500 16200 50 1 19777674 4569 13.34 1.13 12 0.30 1731.00 20443.00 69300 20240702 -66.67 21850 20241209 5.72 69300 -66.67 20240702 21850 5.72 20241209 69300 -66.67 20240702 21850 5.72 20241209 1.13 N 166090 500 98 억 4489265 N N 732 N 00 N
6 20241210 120844 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 22850 950 2 4.34 1062284900 47056 61.58 22300 22950 22200 28450 15350 21900 22574.91 22.70 0 3864 23066 22482 22166 21582 21266 22325 21425 99 6550 500 16200 50 1 19777674 4519 13.20 1.12 12 0.24 1731.00 20443.00 69300 20240702 -67.03 21850 20241209 4.58 69300 -67.03 20240702 21850 4.58 20241209 69300 -67.03 20240702 21850 4.58 20241209 1.13 N 166090 500 98 억 4489265 N N 732 N 00 N
7 20241210 110844 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 22700 800 2 3.65 870416150 38644 50.57 22300 22750 22200 28450 15350 21900 22523.97 22.70 0 4208 23066 22482 22166 21582 21266 22325 21425 99 6550 500 16200 50 1 19777674 4490 13.11 1.11 12 0.20 1731.00 20443.00 69300 20240702 -67.24 21850 20241209 3.89 69300 -67.24 20240702 21850 3.89 20241209 69300 -67.24 20240702 21850 3.89 20241209 1.13 N 166090 500 98 억 4489265 N N 732 N 00 N
8 20241210 100844 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 22650 750 2 3.42 580053000 25784 33.74 22300 22750 22200 28450 15350 21900 22496.63 22.70 0 4244 23066 22482 22166 21582 21266 22325 21425 99 6550 500 16200 50 1 19777674 4480 13.08 1.11 12 0.13 1731.00 20443.00 69300 20240702 -67.32 21850 20241209 3.66 69300 -67.32 20240702 21850 3.66 20241209 69300 -67.32 20240702 21850 3.66 20241209 1.13 N 166090 500 98 억 4489265 N N 732 N 00 N
9 20241210 090850 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 22350 450 2 2.05 126047200 5637 7.38 22300 22550 22250 28450 15350 21900 22360.69 22.70 0 555 23066 22482 22166 21582 21266 22325 21425 99 6550 500 16200 50 1 19777674 4420 12.91 1.09 12 0.03 1731.00 20443.00 69300 20240702 -67.75 21850 20241209 2.29 69300 -67.75 20240702 21850 2.29 20241209 69300 -67.75 20240702 21850 2.29 20241209 1.13 N 166090 500 98 억 4489265 N N 732 N 00 N
10 20241209 160841 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 21900 -1150 5 -4.99 1691560100 75857 98.84 22550 22750 21850 29950 16150 23050 22300.20 22.72 0 -1566 24116 23582 22916 22382 21716 23250 22050 99 6900 500 17050 50 1 19777674 4331 12.65 1.07 12 0.38 1731.00 20443.00 69300 20240702 -68.40 21850 20241209 0.23 69300 -68.40 20240702 21850 0.23 20241209 69300 -68.40 20240702 21850 0.23 20241209 1.15 N 166090 500 98 억 4493578 N N 732 N 00 N
11 20241209 150842 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 22300 -750 5 -3.25 1577007600 70650 92.05 22550 22750 21850 29950 16150 23050 22321.41 22.72 0 -2233 24116 23582 22916 22382 21716 23250 22050 99 6900 500 17050 50 1 19777674 4410 12.88 1.09 12 0.36 1731.00 20443.00 69300 20240702 -67.82 21850 20241209 2.06 69300 -67.82 20240702 21850 2.06 20241209 69300 -67.82 20240702 21850 2.06 20241209 1.15 N 166090 500 98 억 4493578 N N 435 N 00 N
12 20241209 140843 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 22200 -850 5 -3.69 1279792850 57273 74.62 22550 22750 21850 29950 16150 23050 22345.48 22.72 0 -657 24116 23582 22916 22382 21716 23250 22050 99 6900 500 17050 50 1 19777674 4391 12.82 1.09 12 0.29 1731.00 20443.00 69300 20240702 -67.97 21850 20241209 1.60 69300 -67.97 20240702 21850 1.60 20241209 69300 -67.97 20240702 21850 1.60 20241209 1.15 N 166090 500 98 억 4493578 N N 435 N 00 N