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
178320/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
20241210,160851,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,27900,900,2,3.33,21146273550,756666,57.88,27550,28500,27250,35100,18900,27000,27947.93,6.67,0,64640,29133,28066,27283,26216,25433,27675,25825,281,8100,500,19980,50,1,56247954,15693,-46.50,2.07,12,1.35,-600.00,13461.00,36250,20240527,-23.03,16330,20231221,70.85,36250,-23.03,20240527,17870,56.13,20240102,36250,-23.03,20240527,16330,70.85,20231221,2.01,N,178320,500,281 억,,3751913,N,N,180,N,00,N
20241210,150852,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,28000,1000,2,3.70,20381651900,729309,55.79,27550,28500,27250,35100,18900,27000,27947.84,6.67,0,61123,29133,28066,27283,26216,25433,27675,25825,281,8100,500,19980,50,1,56247954,15749,-46.67,2.08,12,1.30,-600.00,13461.00,36250,20240527,-22.76,16330,20231221,71.46,36250,-22.76,20240527,17870,56.69,20240102,36250,-22.76,20240527,16330,71.46,20231221,2.01,N,178320,500,281 억,,3751913,N,N,500,N,00,N
20241210,140851,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,28000,1000,2,3.70,18836698050,673906,51.55,27550,28500,27250,35100,18900,27000,27952.95,6.67,0,65002,29133,28066,27283,26216,25433,27675,25825,281,8100,500,19980,50,1,56247954,15749,-46.67,2.08,12,1.20,-600.00,13461.00,36250,20240527,-22.76,16330,20231221,71.46,36250,-22.76,20240527,17870,56.69,20240102,36250,-22.76,20240527,16330,71.46,20231221,2.01,N,178320,500,281 억,,3751913,N,N,500,N,00,N
20241210,130852,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,27900,900,2,3.33,16577403300,592827,45.35,27550,28500,27250,35100,18900,27000,27964.95,6.67,0,61137,29133,28066,27283,26216,25433,27675,25825,281,8100,500,19980,50,1,56247954,15693,-46.50,2.07,12,1.05,-600.00,13461.00,36250,20240527,-23.03,16330,20231221,70.85,36250,-23.03,20240527,17870,56.13,20240102,36250,-23.03,20240527,16330,70.85,20231221,2.01,N,178320,500,281 억,,3751913,N,N,500,N,00,N
20241210,120851,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,27850,850,2,3.15,15272795550,545856,41.76,27550,28500,27250,35100,18900,27000,27981.35,6.67,0,59976,29133,28066,27283,26216,25433,27675,25825,281,8100,500,19980,50,1,56247954,15665,-46.42,2.07,12,0.97,-600.00,13461.00,36250,20240527,-23.17,16330,20231221,70.55,36250,-23.17,20240527,17870,55.85,20240102,36250,-23.17,20240527,16330,70.55,20231221,2.01,N,178320,500,281 억,,3751913,N,N,500,N,00,N
20241210,110851,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,28350,1350,2,5.00,13384126000,478527,36.61,27550,28500,27250,35100,18900,27000,27971.48,6.67,0,58379,29133,28066,27283,26216,25433,27675,25825,281,8100,500,19980,50,1,56247954,15946,-47.25,2.11,12,0.85,-600.00,13461.00,36250,20240527,-21.79,16330,20231221,73.61,36250,-21.79,20240527,17870,58.65,20240102,36250,-21.79,20240527,16330,73.61,20231221,2.01,N,178320,500,281 억,,3751913,N,N,500,N,00,N
20241210,100851,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,28000,1000,2,3.70,9088771150,326407,24.97,27550,28250,27250,35100,18900,27000,27847.52,6.67,0,10593,29133,28066,27283,26216,25433,27675,25825,281,8100,500,19980,50,1,56247954,15749,-46.67,2.08,12,0.58,-600.00,13461.00,36250,20240527,-22.76,16330,20231221,71.46,36250,-22.76,20240527,17870,56.69,20240102,36250,-22.76,20240527,16330,71.46,20231221,2.01,N,178320,500,281 억,,3751913,N,N,500,N,00,N
20241210,090857,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,27700,700,2,2.59,1812153500,65818,5.03,27550,27750,27250,35100,18900,27000,27541.09,6.67,0,-2879,29133,28066,27283,26216,25433,27675,25825,281,8100,500,19980,50,1,56247954,15581,-46.17,2.06,12,0.12,-600.00,13461.00,36250,20240527,-23.59,16330,20231221,69.63,36250,-23.59,20240527,17870,55.01,20240102,36250,-23.59,20240527,16330,69.63,20231221,2.01,N,178320,500,281 억,,3751913,N,N,500,N,00,N
20241209,160848,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,27000,-1350,5,-4.76,35449212400,1298283,29.19,27150,28350,26500,36850,19850,28350,27304.89,6.41,0,27495,34750,31550,28000,24800,21250,33150,26400,281,8500,500,20970,50,1,56247954,15187,-45.00,2.01,12,2.31,-600.00,13461.00,36250,20240527,-25.52,16330,20231221,65.34,36250,-25.52,20240527,17870,51.09,20240102,36250,-25.52,20240527,16330,65.34,20231221,2.00,N,178320,500,281 억,,3608040,N,N,500,N,00,N
20241209,150849,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,26900,-1450,5,-5.11,33865444900,1239456,27.87,27150,28350,26500,36850,19850,28350,27322.77,6.41,0,26728,34750,31550,28000,24800,21250,33150,26400,281,8500,500,20970,50,1,56247954,15131,-44.83,2.00,12,2.20,-600.00,13461.00,36250,20240527,-25.79,16330,20231221,64.73,36250,-25.79,20240527,17870,50.53,20240102,36250,-25.79,20240527,16330,64.73,20231221,2.00,N,178320,500,281 억,,3608040,N,N,2540,N,00,N
20241209,140850,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,27250,-1100,5,-3.88,30428858450,1112340,25.01,27150,28350,26500,36850,19850,28350,27355.65,6.41,0,-5205,34750,31550,28000,24800,21250,33150,26400,281,8500,500,20970,50,1,56247954,15328,-45.42,2.02,12,1.98,-600.00,13461.00,36250,20240527,-24.83,16330,20231221,66.87,36250,-24.83,20240527,17870,52.49,20240102,36250,-24.83,20240527,16330,66.87,20231221,2.00,N,178320,500,281 억,,3608040,N,N,2540,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 160851 57 100.00 KSQ150 일반전기전자 N N N N N 27900 900 2 3.33 21146273550 756666 57.88 27550 28500 27250 35100 18900 27000 27947.93 6.67 0 64640 29133 28066 27283 26216 25433 27675 25825 281 8100 500 19980 50 1 56247954 15693 -46.50 2.07 12 1.35 -600.00 13461.00 36250 20240527 -23.03 16330 20231221 70.85 36250 -23.03 20240527 17870 56.13 20240102 36250 -23.03 20240527 16330 70.85 20231221 2.01 N 178320 500 281 억 3751913 N N 180 N 00 N
3 20241210 150852 57 100.00 KSQ150 일반전기전자 N N N N N 28000 1000 2 3.70 20381651900 729309 55.79 27550 28500 27250 35100 18900 27000 27947.84 6.67 0 61123 29133 28066 27283 26216 25433 27675 25825 281 8100 500 19980 50 1 56247954 15749 -46.67 2.08 12 1.30 -600.00 13461.00 36250 20240527 -22.76 16330 20231221 71.46 36250 -22.76 20240527 17870 56.69 20240102 36250 -22.76 20240527 16330 71.46 20231221 2.01 N 178320 500 281 억 3751913 N N 500 N 00 N
4 20241210 140851 57 100.00 KSQ150 일반전기전자 N N N N N 28000 1000 2 3.70 18836698050 673906 51.55 27550 28500 27250 35100 18900 27000 27952.95 6.67 0 65002 29133 28066 27283 26216 25433 27675 25825 281 8100 500 19980 50 1 56247954 15749 -46.67 2.08 12 1.20 -600.00 13461.00 36250 20240527 -22.76 16330 20231221 71.46 36250 -22.76 20240527 17870 56.69 20240102 36250 -22.76 20240527 16330 71.46 20231221 2.01 N 178320 500 281 억 3751913 N N 500 N 00 N
5 20241210 130852 57 100.00 KSQ150 일반전기전자 N N N N N 27900 900 2 3.33 16577403300 592827 45.35 27550 28500 27250 35100 18900 27000 27964.95 6.67 0 61137 29133 28066 27283 26216 25433 27675 25825 281 8100 500 19980 50 1 56247954 15693 -46.50 2.07 12 1.05 -600.00 13461.00 36250 20240527 -23.03 16330 20231221 70.85 36250 -23.03 20240527 17870 56.13 20240102 36250 -23.03 20240527 16330 70.85 20231221 2.01 N 178320 500 281 억 3751913 N N 500 N 00 N
6 20241210 120851 57 100.00 KSQ150 일반전기전자 N N N N N 27850 850 2 3.15 15272795550 545856 41.76 27550 28500 27250 35100 18900 27000 27981.35 6.67 0 59976 29133 28066 27283 26216 25433 27675 25825 281 8100 500 19980 50 1 56247954 15665 -46.42 2.07 12 0.97 -600.00 13461.00 36250 20240527 -23.17 16330 20231221 70.55 36250 -23.17 20240527 17870 55.85 20240102 36250 -23.17 20240527 16330 70.55 20231221 2.01 N 178320 500 281 억 3751913 N N 500 N 00 N
7 20241210 110851 57 100.00 KSQ150 일반전기전자 N N N N N 28350 1350 2 5.00 13384126000 478527 36.61 27550 28500 27250 35100 18900 27000 27971.48 6.67 0 58379 29133 28066 27283 26216 25433 27675 25825 281 8100 500 19980 50 1 56247954 15946 -47.25 2.11 12 0.85 -600.00 13461.00 36250 20240527 -21.79 16330 20231221 73.61 36250 -21.79 20240527 17870 58.65 20240102 36250 -21.79 20240527 16330 73.61 20231221 2.01 N 178320 500 281 억 3751913 N N 500 N 00 N
8 20241210 100851 57 100.00 KSQ150 일반전기전자 N N N N N 28000 1000 2 3.70 9088771150 326407 24.97 27550 28250 27250 35100 18900 27000 27847.52 6.67 0 10593 29133 28066 27283 26216 25433 27675 25825 281 8100 500 19980 50 1 56247954 15749 -46.67 2.08 12 0.58 -600.00 13461.00 36250 20240527 -22.76 16330 20231221 71.46 36250 -22.76 20240527 17870 56.69 20240102 36250 -22.76 20240527 16330 71.46 20231221 2.01 N 178320 500 281 억 3751913 N N 500 N 00 N
9 20241210 090857 57 100.00 KSQ150 일반전기전자 N N N N N 27700 700 2 2.59 1812153500 65818 5.03 27550 27750 27250 35100 18900 27000 27541.09 6.67 0 -2879 29133 28066 27283 26216 25433 27675 25825 281 8100 500 19980 50 1 56247954 15581 -46.17 2.06 12 0.12 -600.00 13461.00 36250 20240527 -23.59 16330 20231221 69.63 36250 -23.59 20240527 17870 55.01 20240102 36250 -23.59 20240527 16330 69.63 20231221 2.01 N 178320 500 281 억 3751913 N N 500 N 00 N
10 20241209 160848 57 100.00 KSQ150 일반전기전자 N N N N N 27000 -1350 5 -4.76 35449212400 1298283 29.19 27150 28350 26500 36850 19850 28350 27304.89 6.41 0 27495 34750 31550 28000 24800 21250 33150 26400 281 8500 500 20970 50 1 56247954 15187 -45.00 2.01 12 2.31 -600.00 13461.00 36250 20240527 -25.52 16330 20231221 65.34 36250 -25.52 20240527 17870 51.09 20240102 36250 -25.52 20240527 16330 65.34 20231221 2.00 N 178320 500 281 억 3608040 N N 500 N 00 N
11 20241209 150849 57 100.00 KSQ150 일반전기전자 N N N N N 26900 -1450 5 -5.11 33865444900 1239456 27.87 27150 28350 26500 36850 19850 28350 27322.77 6.41 0 26728 34750 31550 28000 24800 21250 33150 26400 281 8500 500 20970 50 1 56247954 15131 -44.83 2.00 12 2.20 -600.00 13461.00 36250 20240527 -25.79 16330 20231221 64.73 36250 -25.79 20240527 17870 50.53 20240102 36250 -25.79 20240527 16330 64.73 20231221 2.00 N 178320 500 281 억 3608040 N N 2540 N 00 N
12 20241209 140850 57 100.00 KSQ150 일반전기전자 N N N N N 27250 -1100 5 -3.88 30428858450 1112340 25.01 27150 28350 26500 36850 19850 28350 27355.65 6.41 0 -5205 34750 31550 28000 24800 21250 33150 26400 281 8500 500 20970 50 1 56247954 15328 -45.42 2.02 12 1.98 -600.00 13461.00 36250 20240527 -24.83 16330 20231221 66.87 36250 -24.83 20240527 17870 52.49 20240102 36250 -24.83 20240527 16330 66.87 20231221 2.00 N 178320 500 281 억 3608040 N N 2540 N 00 N