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
179900/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
20241210,160853,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,23000,550,2,2.45,1245887350,54616,69.82,22800,23400,22050,29150,15750,22450,22811.76,5.20,0,6039,24683,23566,22533,21416,20383,23050,20900,81,6700,500,16160,50,1,16286895,3746,-13.97,18.90,12,0.34,-1646.00,1217.00,42550,20240112,-45.95,19250,20240923,19.48,42550,-45.95,20240112,19250,19.48,20240923,42550,-45.95,20240112,19250,19.48,20240923,0.17,N,179900,500,81 억,,846112,N,N,0,N,00,N
20241210,150854,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,23150,700,2,3.12,1134835250,49780,63.64,22800,23400,22050,29150,15750,22450,22797.01,5.20,0,6046,24683,23566,22533,21416,20383,23050,20900,81,6700,500,16160,50,1,16286895,3770,-14.06,19.02,12,0.31,-1646.00,1217.00,42550,20240112,-45.59,19250,20240923,20.26,42550,-45.59,20240112,19250,20.26,20240923,42550,-45.59,20240112,19250,20.26,20240923,0.17,N,179900,500,81 억,,846112,N,N,0,N,00,N
20241210,140853,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,23200,750,2,3.34,864843500,38122,48.74,22800,23350,22050,29150,15750,22450,22686.20,5.20,0,5722,24683,23566,22533,21416,20383,23050,20900,81,6700,500,16160,50,1,16286895,3779,-14.09,19.06,12,0.23,-1646.00,1217.00,42550,20240112,-45.48,19250,20240923,20.52,42550,-45.48,20240112,19250,20.52,20240923,42550,-45.48,20240112,19250,20.52,20240923,0.17,N,179900,500,81 억,,846112,N,N,0,N,00,N
20241210,130854,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,22800,350,2,1.56,667256900,29549,37.78,22800,22900,22050,29150,15750,22450,22581.37,5.20,0,311,24683,23566,22533,21416,20383,23050,20900,81,6700,500,16160,50,1,16286895,3713,-13.85,18.73,12,0.18,-1646.00,1217.00,42550,20240112,-46.42,19250,20240923,18.44,42550,-46.42,20240112,19250,18.44,20240923,42550,-46.42,20240112,19250,18.44,20240923,0.17,N,179900,500,81 억,,846112,N,N,0,N,00,N
20241210,120853,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,22750,300,2,1.34,491952750,21853,27.94,22800,22800,22050,29150,15750,22450,22511.91,5.20,0,-600,24683,23566,22533,21416,20383,23050,20900,81,6700,500,16160,50,1,16286895,3705,-13.82,18.69,12,0.13,-1646.00,1217.00,42550,20240112,-46.53,19250,20240923,18.18,42550,-46.53,20240112,19250,18.18,20240923,42550,-46.53,20240112,19250,18.18,20240923,0.17,N,179900,500,81 억,,846112,N,N,0,N,00,N
20241210,110852,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,22650,200,2,0.89,337633600,15045,19.23,22800,22800,22050,29150,15750,22450,22441.58,5.20,0,-2363,24683,23566,22533,21416,20383,23050,20900,81,6700,500,16160,50,1,16286895,3689,-13.76,18.61,12,0.09,-1646.00,1217.00,42550,20240112,-46.77,19250,20240923,17.66,42550,-46.77,20240112,19250,17.66,20240923,42550,-46.77,20240112,19250,17.66,20240923,0.17,N,179900,500,81 억,,846112,N,N,0,N,00,N
20241210,100853,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,22550,100,2,0.45,246641950,11019,14.09,22800,22800,22050,29150,15750,22450,22383.33,5.20,0,-2576,24683,23566,22533,21416,20383,23050,20900,81,6700,500,16160,50,1,16286895,3673,-13.70,18.53,12,0.07,-1646.00,1217.00,42550,20240112,-47.00,19250,20240923,17.14,42550,-47.00,20240112,19250,17.14,20240923,42550,-47.00,20240112,19250,17.14,20240923,0.17,N,179900,500,81 억,,846112,N,N,0,N,00,N
20241210,090859,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,22250,-200,5,-0.89,81998500,3640,4.65,22800,22800,22250,29150,15750,22450,22527.06,5.20,0,-623,24683,23566,22533,21416,20383,23050,20900,81,6700,500,16160,50,1,16286895,3624,-13.52,18.28,12,0.02,-1646.00,1217.00,42550,20240112,-47.71,19250,20240923,15.58,42550,-47.71,20240112,19250,15.58,20240923,42550,-47.71,20240112,19250,15.58,20240923,0.17,N,179900,500,81 억,,846112,N,N,0,N,00,N
20241209,160850,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,22450,-1250,5,-5.27,1424110350,63219,86.31,23600,23650,21500,30800,16600,23700,22526.62,5.23,0,1540,24833,24266,23233,22666,21633,24550,22950,81,7100,500,17060,50,1,16286895,3656,-13.64,18.45,12,0.39,-1646.00,1217.00,42550,20240112,-47.24,19250,20240923,16.62,42550,-47.24,20240112,19250,16.62,20240923,42550,-47.24,20240112,19250,16.62,20240923,0.17,N,179900,500,81 억,,851815,N,N,0,N,00,N
20241209,150851,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,22100,-1600,5,-6.75,1197673850,52902,72.23,23600,23650,22100,30800,16600,23700,22639.48,5.23,0,-248,24833,24266,23233,22666,21633,24550,22950,81,7100,500,17060,50,1,16286895,3599,-13.43,18.16,12,0.32,-1646.00,1217.00,42550,20240112,-48.06,19250,20240923,14.81,42550,-48.06,20240112,19250,14.81,20240923,42550,-48.06,20240112,19250,14.81,20240923,0.17,N,179900,500,81 억,,851815,N,N,0,N,00,N
20241209,140852,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,22250,-1450,5,-6.12,965543600,42536,58.08,23600,23650,22150,30800,16600,23700,22699.45,5.23,0,1152,24833,24266,23233,22666,21633,24550,22950,81,7100,500,17060,50,1,16286895,3624,-13.52,18.28,12,0.26,-1646.00,1217.00,42550,20240112,-47.71,19250,20240923,15.58,42550,-47.71,20240112,19250,15.58,20240923,42550,-47.71,20240112,19250,15.58,20240923,0.17,N,179900,500,81 억,,851815,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 160853 57 100.00 KSQ150 일반전기전자 N N N N N 23000 550 2 2.45 1245887350 54616 69.82 22800 23400 22050 29150 15750 22450 22811.76 5.20 0 6039 24683 23566 22533 21416 20383 23050 20900 81 6700 500 16160 50 1 16286895 3746 -13.97 18.90 12 0.34 -1646.00 1217.00 42550 20240112 -45.95 19250 20240923 19.48 42550 -45.95 20240112 19250 19.48 20240923 42550 -45.95 20240112 19250 19.48 20240923 0.17 N 179900 500 81 억 846112 N N 0 N 00 N
3 20241210 150854 57 100.00 KSQ150 일반전기전자 N N N N N 23150 700 2 3.12 1134835250 49780 63.64 22800 23400 22050 29150 15750 22450 22797.01 5.20 0 6046 24683 23566 22533 21416 20383 23050 20900 81 6700 500 16160 50 1 16286895 3770 -14.06 19.02 12 0.31 -1646.00 1217.00 42550 20240112 -45.59 19250 20240923 20.26 42550 -45.59 20240112 19250 20.26 20240923 42550 -45.59 20240112 19250 20.26 20240923 0.17 N 179900 500 81 억 846112 N N 0 N 00 N
4 20241210 140853 57 100.00 KSQ150 일반전기전자 N N N N N 23200 750 2 3.34 864843500 38122 48.74 22800 23350 22050 29150 15750 22450 22686.20 5.20 0 5722 24683 23566 22533 21416 20383 23050 20900 81 6700 500 16160 50 1 16286895 3779 -14.09 19.06 12 0.23 -1646.00 1217.00 42550 20240112 -45.48 19250 20240923 20.52 42550 -45.48 20240112 19250 20.52 20240923 42550 -45.48 20240112 19250 20.52 20240923 0.17 N 179900 500 81 억 846112 N N 0 N 00 N
5 20241210 130854 57 100.00 KSQ150 일반전기전자 N N N N N 22800 350 2 1.56 667256900 29549 37.78 22800 22900 22050 29150 15750 22450 22581.37 5.20 0 311 24683 23566 22533 21416 20383 23050 20900 81 6700 500 16160 50 1 16286895 3713 -13.85 18.73 12 0.18 -1646.00 1217.00 42550 20240112 -46.42 19250 20240923 18.44 42550 -46.42 20240112 19250 18.44 20240923 42550 -46.42 20240112 19250 18.44 20240923 0.17 N 179900 500 81 억 846112 N N 0 N 00 N
6 20241210 120853 57 100.00 KSQ150 일반전기전자 N N N N N 22750 300 2 1.34 491952750 21853 27.94 22800 22800 22050 29150 15750 22450 22511.91 5.20 0 -600 24683 23566 22533 21416 20383 23050 20900 81 6700 500 16160 50 1 16286895 3705 -13.82 18.69 12 0.13 -1646.00 1217.00 42550 20240112 -46.53 19250 20240923 18.18 42550 -46.53 20240112 19250 18.18 20240923 42550 -46.53 20240112 19250 18.18 20240923 0.17 N 179900 500 81 억 846112 N N 0 N 00 N
7 20241210 110852 57 100.00 KSQ150 일반전기전자 N N N N N 22650 200 2 0.89 337633600 15045 19.23 22800 22800 22050 29150 15750 22450 22441.58 5.20 0 -2363 24683 23566 22533 21416 20383 23050 20900 81 6700 500 16160 50 1 16286895 3689 -13.76 18.61 12 0.09 -1646.00 1217.00 42550 20240112 -46.77 19250 20240923 17.66 42550 -46.77 20240112 19250 17.66 20240923 42550 -46.77 20240112 19250 17.66 20240923 0.17 N 179900 500 81 억 846112 N N 0 N 00 N
8 20241210 100853 57 100.00 KSQ150 일반전기전자 N N N N N 22550 100 2 0.45 246641950 11019 14.09 22800 22800 22050 29150 15750 22450 22383.33 5.20 0 -2576 24683 23566 22533 21416 20383 23050 20900 81 6700 500 16160 50 1 16286895 3673 -13.70 18.53 12 0.07 -1646.00 1217.00 42550 20240112 -47.00 19250 20240923 17.14 42550 -47.00 20240112 19250 17.14 20240923 42550 -47.00 20240112 19250 17.14 20240923 0.17 N 179900 500 81 억 846112 N N 0 N 00 N
9 20241210 090859 57 100.00 KSQ150 일반전기전자 N N N N N 22250 -200 5 -0.89 81998500 3640 4.65 22800 22800 22250 29150 15750 22450 22527.06 5.20 0 -623 24683 23566 22533 21416 20383 23050 20900 81 6700 500 16160 50 1 16286895 3624 -13.52 18.28 12 0.02 -1646.00 1217.00 42550 20240112 -47.71 19250 20240923 15.58 42550 -47.71 20240112 19250 15.58 20240923 42550 -47.71 20240112 19250 15.58 20240923 0.17 N 179900 500 81 억 846112 N N 0 N 00 N
10 20241209 160850 57 100.00 KSQ150 일반전기전자 N N N N N 22450 -1250 5 -5.27 1424110350 63219 86.31 23600 23650 21500 30800 16600 23700 22526.62 5.23 0 1540 24833 24266 23233 22666 21633 24550 22950 81 7100 500 17060 50 1 16286895 3656 -13.64 18.45 12 0.39 -1646.00 1217.00 42550 20240112 -47.24 19250 20240923 16.62 42550 -47.24 20240112 19250 16.62 20240923 42550 -47.24 20240112 19250 16.62 20240923 0.17 N 179900 500 81 억 851815 N N 0 N 00 N
11 20241209 150851 57 100.00 KSQ150 일반전기전자 N N N N N 22100 -1600 5 -6.75 1197673850 52902 72.23 23600 23650 22100 30800 16600 23700 22639.48 5.23 0 -248 24833 24266 23233 22666 21633 24550 22950 81 7100 500 17060 50 1 16286895 3599 -13.43 18.16 12 0.32 -1646.00 1217.00 42550 20240112 -48.06 19250 20240923 14.81 42550 -48.06 20240112 19250 14.81 20240923 42550 -48.06 20240112 19250 14.81 20240923 0.17 N 179900 500 81 억 851815 N N 0 N 00 N
12 20241209 140852 57 100.00 KSQ150 일반전기전자 N N N N N 22250 -1450 5 -6.12 965543600 42536 58.08 23600 23650 22150 30800 16600 23700 22699.45 5.23 0 1152 24833 24266 23233 22666 21633 24550 22950 81 7100 500 17060 50 1 16286895 3624 -13.52 18.28 12 0.26 -1646.00 1217.00 42550 20240112 -47.71 19250 20240923 15.58 42550 -47.71 20240112 19250 15.58 20240923 42550 -47.71 20240112 19250 15.58 20240923 0.17 N 179900 500 81 억 851815 N N 0 N 00 N