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
213420/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
20241210,160923,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22850,400,2,1.78,2906166400,125535,96.39,22600,23900,22600,29150,15750,22450,23151.38,10.59,0,35490,24316,23382,22916,21982,21516,23150,21750,50,6700,200,16160,50,1,24831179,5674,15.85,1.56,12,0.51,1442.00,14626.00,46450,20231215,-50.81,21800,20241115,4.82,46200,-50.54,20240603,21800,4.82,20241115,46450,-50.81,20231215,21800,4.82,20241115,1.81,N,213420,200,49 억,,2629593,N,N,155,N,00,N
20241210,150926,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22800,350,2,1.56,2738222450,118184,90.75,22600,23900,22600,29150,15750,22450,23169.15,10.59,0,33093,24316,23382,22916,21982,21516,23150,21750,50,6700,200,16160,50,1,24831179,5662,15.81,1.56,12,0.48,1442.00,14626.00,46450,20231215,-50.91,21800,20241115,4.59,46200,-50.65,20240603,21800,4.59,20241115,46450,-50.91,20231215,21800,4.59,20241115,1.81,N,213420,200,49 억,,2629593,N,N,620,N,00,N
20241210,140925,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23000,550,2,2.45,1993419300,85489,65.64,22600,23900,22600,29150,15750,22450,23317.85,10.59,0,24534,24316,23382,22916,21982,21516,23150,21750,50,6700,200,16160,50,1,24831179,5711,15.95,1.57,12,0.34,1442.00,14626.00,46450,20231215,-50.48,21800,20241115,5.50,46200,-50.22,20240603,21800,5.50,20241115,46450,-50.48,20231215,21800,5.50,20241115,1.81,N,213420,200,49 억,,2629593,N,N,620,N,00,N
20241210,130926,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23400,950,2,4.23,1542579000,65989,50.67,22600,23900,22600,29150,15750,22450,23376.31,10.59,0,19681,24316,23382,22916,21982,21516,23150,21750,50,6700,200,16160,50,1,24831179,5810,16.23,1.60,12,0.27,1442.00,14626.00,46450,20231215,-49.62,21800,20241115,7.34,46200,-49.35,20240603,21800,7.34,20241115,46450,-49.62,20231215,21800,7.34,20241115,1.81,N,213420,200,49 억,,2629593,N,N,620,N,00,N
20241210,120925,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23300,850,2,3.79,1382075500,59106,45.38,22600,23900,22600,29150,15750,22450,23383.00,10.59,0,15903,24316,23382,22916,21982,21516,23150,21750,50,6700,200,16160,50,1,24831179,5786,16.16,1.59,12,0.24,1442.00,14626.00,46450,20231215,-49.84,21800,20241115,6.88,46200,-49.57,20240603,21800,6.88,20241115,46450,-49.84,20231215,21800,6.88,20241115,1.81,N,213420,200,49 억,,2629593,N,N,620,N,00,N
20241210,110924,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23350,900,2,4.01,1234798950,52809,40.55,22600,23900,22600,29150,15750,22450,23382.36,10.59,0,12281,24316,23382,22916,21982,21516,23150,21750,50,6700,200,16160,50,1,24831179,5798,16.19,1.60,12,0.21,1442.00,14626.00,46450,20231215,-49.73,21800,20241115,7.11,46200,-49.46,20240603,21800,7.11,20241115,46450,-49.73,20231215,21800,7.11,20241115,1.81,N,213420,200,49 억,,2629593,N,N,620,N,00,N
20241210,100925,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23600,1150,2,5.12,871315650,37217,28.58,22600,23900,22600,29150,15750,22450,23411.76,10.59,0,9532,24316,23382,22916,21982,21516,23150,21750,50,6700,200,16160,50,1,24831179,5860,16.37,1.61,12,0.15,1442.00,14626.00,46450,20231215,-49.19,21800,20241115,8.26,46200,-48.92,20240603,21800,8.26,20241115,46450,-49.19,20231215,21800,8.26,20241115,1.81,N,213420,200,49 억,,2629593,N,N,620,N,00,N
20241210,090931,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23200,750,2,3.34,244266850,10568,8.11,22600,23450,22600,29150,15750,22450,23113.82,10.59,0,5467,24316,23382,22916,21982,21516,23150,21750,50,6700,200,16160,50,1,24831179,5761,16.09,1.59,12,0.04,1442.00,14626.00,46450,20231215,-50.05,21800,20241115,6.42,46200,-49.78,20240603,21800,6.42,20241115,46450,-50.05,20231215,21800,6.42,20241115,1.81,N,213420,200,49 억,,2629593,N,N,620,N,00,N
20241209,160922,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22450,-1600,5,-6.65,2960103650,129937,134.84,23500,23850,22450,31250,16850,24050,22782.86,10.66,0,-8520,25383,24716,23833,23166,22283,25050,23500,50,7200,200,17310,50,1,24831179,5575,15.57,1.53,12,0.52,1442.00,14626.00,47450,20231130,-52.69,21800,20241115,2.98,46200,-51.41,20240603,21800,2.98,20241115,46450,-51.67,20231215,21800,2.98,20241115,1.82,N,213420,200,49 억,,2646360,N,N,619,N,00,N
20241209,150923,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22550,-1500,5,-6.24,2840891450,124634,129.34,23500,23850,22450,31250,16850,24050,22793.87,10.66,0,-7694,25383,24716,23833,23166,22283,25050,23500,50,7200,200,17310,50,1,24831179,5599,15.64,1.54,12,0.50,1442.00,14626.00,47450,20231130,-52.48,21800,20241115,3.44,46200,-51.19,20240603,21800,3.44,20241115,46450,-51.45,20231215,21800,3.44,20241115,1.82,N,213420,200,49 억,,2646360,N,N,153,N,00,N
20241209,140924,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22700,-1350,5,-5.61,2299881750,100693,104.49,23500,23850,22500,31250,16850,24050,22840.53,10.66,0,-8799,25383,24716,23833,23166,22283,25050,23500,50,7200,200,17310,50,1,24831179,5637,15.74,1.55,12,0.41,1442.00,14626.00,47450,20231130,-52.16,21800,20241115,4.13,46200,-50.87,20240603,21800,4.13,20241115,46450,-51.13,20231215,21800,4.13,20241115,1.82,N,213420,200,49 억,,2646360,N,N,153,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 160923 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 22850 400 2 1.78 2906166400 125535 96.39 22600 23900 22600 29150 15750 22450 23151.38 10.59 0 35490 24316 23382 22916 21982 21516 23150 21750 50 6700 200 16160 50 1 24831179 5674 15.85 1.56 12 0.51 1442.00 14626.00 46450 20231215 -50.81 21800 20241115 4.82 46200 -50.54 20240603 21800 4.82 20241115 46450 -50.81 20231215 21800 4.82 20241115 1.81 N 213420 200 49 억 2629593 N N 155 N 00 N
3 20241210 150926 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 22800 350 2 1.56 2738222450 118184 90.75 22600 23900 22600 29150 15750 22450 23169.15 10.59 0 33093 24316 23382 22916 21982 21516 23150 21750 50 6700 200 16160 50 1 24831179 5662 15.81 1.56 12 0.48 1442.00 14626.00 46450 20231215 -50.91 21800 20241115 4.59 46200 -50.65 20240603 21800 4.59 20241115 46450 -50.91 20231215 21800 4.59 20241115 1.81 N 213420 200 49 억 2629593 N N 620 N 00 N
4 20241210 140925 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 23000 550 2 2.45 1993419300 85489 65.64 22600 23900 22600 29150 15750 22450 23317.85 10.59 0 24534 24316 23382 22916 21982 21516 23150 21750 50 6700 200 16160 50 1 24831179 5711 15.95 1.57 12 0.34 1442.00 14626.00 46450 20231215 -50.48 21800 20241115 5.50 46200 -50.22 20240603 21800 5.50 20241115 46450 -50.48 20231215 21800 5.50 20241115 1.81 N 213420 200 49 억 2629593 N N 620 N 00 N
5 20241210 130926 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 23400 950 2 4.23 1542579000 65989 50.67 22600 23900 22600 29150 15750 22450 23376.31 10.59 0 19681 24316 23382 22916 21982 21516 23150 21750 50 6700 200 16160 50 1 24831179 5810 16.23 1.60 12 0.27 1442.00 14626.00 46450 20231215 -49.62 21800 20241115 7.34 46200 -49.35 20240603 21800 7.34 20241115 46450 -49.62 20231215 21800 7.34 20241115 1.81 N 213420 200 49 억 2629593 N N 620 N 00 N
6 20241210 120925 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 23300 850 2 3.79 1382075500 59106 45.38 22600 23900 22600 29150 15750 22450 23383.00 10.59 0 15903 24316 23382 22916 21982 21516 23150 21750 50 6700 200 16160 50 1 24831179 5786 16.16 1.59 12 0.24 1442.00 14626.00 46450 20231215 -49.84 21800 20241115 6.88 46200 -49.57 20240603 21800 6.88 20241115 46450 -49.84 20231215 21800 6.88 20241115 1.81 N 213420 200 49 억 2629593 N N 620 N 00 N
7 20241210 110924 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 23350 900 2 4.01 1234798950 52809 40.55 22600 23900 22600 29150 15750 22450 23382.36 10.59 0 12281 24316 23382 22916 21982 21516 23150 21750 50 6700 200 16160 50 1 24831179 5798 16.19 1.60 12 0.21 1442.00 14626.00 46450 20231215 -49.73 21800 20241115 7.11 46200 -49.46 20240603 21800 7.11 20241115 46450 -49.73 20231215 21800 7.11 20241115 1.81 N 213420 200 49 억 2629593 N N 620 N 00 N
8 20241210 100925 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 23600 1150 2 5.12 871315650 37217 28.58 22600 23900 22600 29150 15750 22450 23411.76 10.59 0 9532 24316 23382 22916 21982 21516 23150 21750 50 6700 200 16160 50 1 24831179 5860 16.37 1.61 12 0.15 1442.00 14626.00 46450 20231215 -49.19 21800 20241115 8.26 46200 -48.92 20240603 21800 8.26 20241115 46450 -49.19 20231215 21800 8.26 20241115 1.81 N 213420 200 49 억 2629593 N N 620 N 00 N
9 20241210 090931 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 23200 750 2 3.34 244266850 10568 8.11 22600 23450 22600 29150 15750 22450 23113.82 10.59 0 5467 24316 23382 22916 21982 21516 23150 21750 50 6700 200 16160 50 1 24831179 5761 16.09 1.59 12 0.04 1442.00 14626.00 46450 20231215 -50.05 21800 20241115 6.42 46200 -49.78 20240603 21800 6.42 20241115 46450 -50.05 20231215 21800 6.42 20241115 1.81 N 213420 200 49 억 2629593 N N 620 N 00 N
10 20241209 160922 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 22450 -1600 5 -6.65 2960103650 129937 134.84 23500 23850 22450 31250 16850 24050 22782.86 10.66 0 -8520 25383 24716 23833 23166 22283 25050 23500 50 7200 200 17310 50 1 24831179 5575 15.57 1.53 12 0.52 1442.00 14626.00 47450 20231130 -52.69 21800 20241115 2.98 46200 -51.41 20240603 21800 2.98 20241115 46450 -51.67 20231215 21800 2.98 20241115 1.82 N 213420 200 49 억 2646360 N N 619 N 00 N
11 20241209 150923 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 22550 -1500 5 -6.24 2840891450 124634 129.34 23500 23850 22450 31250 16850 24050 22793.87 10.66 0 -7694 25383 24716 23833 23166 22283 25050 23500 50 7200 200 17310 50 1 24831179 5599 15.64 1.54 12 0.50 1442.00 14626.00 47450 20231130 -52.48 21800 20241115 3.44 46200 -51.19 20240603 21800 3.44 20241115 46450 -51.45 20231215 21800 3.44 20241115 1.82 N 213420 200 49 억 2646360 N N 153 N 00 N
12 20241209 140924 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 22700 -1350 5 -5.61 2299881750 100693 104.49 23500 23850 22500 31250 16850 24050 22840.53 10.66 0 -8799 25383 24716 23833 23166 22283 25050 23500 50 7200 200 17310 50 1 24831179 5637 15.74 1.55 12 0.41 1442.00 14626.00 47450 20231130 -52.16 21800 20241115 4.13 46200 -50.87 20240603 21800 4.13 20241115 46450 -51.13 20231215 21800 4.13 20241115 1.82 N 213420 200 49 억 2646360 N N 153 N 00 N