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
222800/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
20241210,160939,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10590,640,2,6.43,2243259230,213842,87.57,9950,10760,9950,12930,6970,9950,10490.22,8.86,0,48703,10776,10362,10026,9612,9276,10195,9445,159,2980,500,6960,10,1,31854143,3373,-2.94,0.72,12,0.67,-3606.00,14716.00,43100,20240104,-75.43,9690,20241209,9.29,43100,-75.43,20240104,9690,9.29,20241209,43100,-75.43,20240104,9690,9.29,20241209,2.73,N,222800,500,159 억,,2823364,N,N,1128,N,00,N
20241210,150942,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10500,550,2,5.53,2127132790,202842,83.07,9950,10760,9950,12930,6970,9950,10486.65,8.86,0,49925,10776,10362,10026,9612,9276,10195,9445,159,2980,500,6960,10,1,31854143,3345,-2.91,0.71,12,0.64,-3606.00,14716.00,43100,20240104,-75.64,9690,20241209,8.36,43100,-75.64,20240104,9690,8.36,20241209,43100,-75.64,20240104,9690,8.36,20241209,2.73,N,222800,500,159 억,,2823364,N,N,6345,N,00,N
20241210,140942,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10670,720,2,7.24,1677761410,160242,65.62,9950,10760,9950,12930,6970,9950,10470.17,8.86,0,42435,10776,10362,10026,9612,9276,10195,9445,159,2980,500,6960,10,1,31854143,3399,-2.96,0.73,12,0.50,-3606.00,14716.00,43100,20240104,-75.24,9690,20241209,10.11,43100,-75.24,20240104,9690,10.11,20241209,43100,-75.24,20240104,9690,10.11,20241209,2.73,N,222800,500,159 억,,2823364,N,N,6345,N,00,N
20241210,130942,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10730,780,2,7.84,1433323810,137456,56.29,9950,10730,9950,12930,6970,9950,10427.51,8.86,0,41862,10776,10362,10026,9612,9276,10195,9445,159,2980,500,6960,10,1,31854143,3418,-2.98,0.73,12,0.43,-3606.00,14716.00,43100,20240104,-75.10,9690,20241209,10.73,43100,-75.10,20240104,9690,10.73,20241209,43100,-75.10,20240104,9690,10.73,20241209,2.73,N,222800,500,159 억,,2823364,N,N,6345,N,00,N
20241210,120941,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10630,680,2,6.83,1215854470,117096,47.95,9950,10690,9950,12930,6970,9950,10383.40,8.86,0,34776,10776,10362,10026,9612,9276,10195,9445,159,2980,500,6960,10,1,31854143,3386,-2.95,0.72,12,0.37,-3606.00,14716.00,43100,20240104,-75.34,9690,20241209,9.70,43100,-75.34,20240104,9690,9.70,20241209,43100,-75.34,20240104,9690,9.70,20241209,2.73,N,222800,500,159 억,,2823364,N,N,6345,N,00,N
20241210,110941,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10590,640,2,6.43,1041554640,100729,41.25,9950,10600,9950,12930,6970,9950,10340.17,8.86,0,29512,10776,10362,10026,9612,9276,10195,9445,159,2980,500,6960,10,1,31854143,3373,-2.94,0.72,12,0.32,-3606.00,14716.00,43100,20240104,-75.43,9690,20241209,9.29,43100,-75.43,20240104,9690,9.29,20241209,43100,-75.43,20240104,9690,9.29,20241209,2.73,N,222800,500,159 억,,2823364,N,N,6345,N,00,N
20241210,100941,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10410,460,2,4.62,741930810,72216,29.57,9950,10440,9950,12930,6970,9950,10273.77,8.86,0,22909,10776,10362,10026,9612,9276,10195,9445,159,2980,500,6960,10,1,31854143,3316,-2.89,0.71,12,0.23,-3606.00,14716.00,43100,20240104,-75.85,9690,20241209,7.43,43100,-75.85,20240104,9690,7.43,20241209,43100,-75.85,20240104,9690,7.43,20241209,2.73,N,222800,500,159 억,,2823364,N,N,6345,N,00,N
20241210,090948,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10290,340,2,3.42,161638140,15910,6.52,9950,10290,9950,12930,6970,9950,10159.53,8.86,0,2930,10776,10362,10026,9612,9276,10195,9445,159,2980,500,6960,10,1,31854143,3278,-2.85,0.70,12,0.05,-3606.00,14716.00,43100,20240104,-76.13,9690,20241209,6.19,43100,-76.13,20240104,9690,6.19,20241209,43100,-76.13,20240104,9690,6.19,20241209,2.73,N,222800,500,159 억,,2823364,N,N,6345,N,00,N
20241209,160938,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,9950,-650,5,-6.13,2418105660,240362,99.41,10390,10440,9690,13780,7420,10600,10060.35,8.90,0,-1463,10906,10752,10576,10422,10246,10665,10335,159,3180,500,7420,10,1,31854143,3169,-2.76,0.68,12,0.75,-3606.00,14716.00,43100,20240104,-76.91,9690,20241209,2.68,43100,-76.91,20240104,9690,2.68,20241209,43100,-76.91,20240104,9690,2.68,20241209,2.80,N,222800,500,159 억,,2833839,N,N,6343,N,00,N
20241209,150939,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,9930,-670,5,-6.32,2269334780,225396,93.22,10390,10440,9690,13780,7420,10600,10068.21,8.90,0,1145,10906,10752,10576,10422,10246,10665,10335,159,3180,500,7420,10,1,31854143,3163,-2.75,0.67,12,0.71,-3606.00,14716.00,43100,20240104,-76.96,9690,20241209,2.48,43100,-76.96,20240104,9690,2.48,20241209,43100,-76.96,20240104,9690,2.48,20241209,2.80,N,222800,500,159 억,,2833839,N,N,2719,N,00,N
20241209,140940,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,10000,-600,5,-5.66,1809933930,179384,74.19,10390,10440,9690,13780,7420,10600,10089.72,8.90,0,1686,10906,10752,10576,10422,10246,10665,10335,159,3180,500,7420,10,1,31854143,3185,-2.77,0.68,12,0.56,-3606.00,14716.00,43100,20240104,-76.80,9690,20241209,3.20,43100,-76.80,20240104,9690,3.20,20241209,43100,-76.80,20240104,9690,3.20,20241209,2.80,N,222800,500,159 억,,2833839,N,N,2719,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 160939 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 10590 640 2 6.43 2243259230 213842 87.57 9950 10760 9950 12930 6970 9950 10490.22 8.86 0 48703 10776 10362 10026 9612 9276 10195 9445 159 2980 500 6960 10 1 31854143 3373 -2.94 0.72 12 0.67 -3606.00 14716.00 43100 20240104 -75.43 9690 20241209 9.29 43100 -75.43 20240104 9690 9.29 20241209 43100 -75.43 20240104 9690 9.29 20241209 2.73 N 222800 500 159 억 2823364 N N 1128 N 00 N
3 20241210 150942 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 10500 550 2 5.53 2127132790 202842 83.07 9950 10760 9950 12930 6970 9950 10486.65 8.86 0 49925 10776 10362 10026 9612 9276 10195 9445 159 2980 500 6960 10 1 31854143 3345 -2.91 0.71 12 0.64 -3606.00 14716.00 43100 20240104 -75.64 9690 20241209 8.36 43100 -75.64 20240104 9690 8.36 20241209 43100 -75.64 20240104 9690 8.36 20241209 2.73 N 222800 500 159 억 2823364 N N 6345 N 00 N
4 20241210 140942 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 10670 720 2 7.24 1677761410 160242 65.62 9950 10760 9950 12930 6970 9950 10470.17 8.86 0 42435 10776 10362 10026 9612 9276 10195 9445 159 2980 500 6960 10 1 31854143 3399 -2.96 0.73 12 0.50 -3606.00 14716.00 43100 20240104 -75.24 9690 20241209 10.11 43100 -75.24 20240104 9690 10.11 20241209 43100 -75.24 20240104 9690 10.11 20241209 2.73 N 222800 500 159 억 2823364 N N 6345 N 00 N
5 20241210 130942 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 10730 780 2 7.84 1433323810 137456 56.29 9950 10730 9950 12930 6970 9950 10427.51 8.86 0 41862 10776 10362 10026 9612 9276 10195 9445 159 2980 500 6960 10 1 31854143 3418 -2.98 0.73 12 0.43 -3606.00 14716.00 43100 20240104 -75.10 9690 20241209 10.73 43100 -75.10 20240104 9690 10.73 20241209 43100 -75.10 20240104 9690 10.73 20241209 2.73 N 222800 500 159 억 2823364 N N 6345 N 00 N
6 20241210 120941 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 10630 680 2 6.83 1215854470 117096 47.95 9950 10690 9950 12930 6970 9950 10383.40 8.86 0 34776 10776 10362 10026 9612 9276 10195 9445 159 2980 500 6960 10 1 31854143 3386 -2.95 0.72 12 0.37 -3606.00 14716.00 43100 20240104 -75.34 9690 20241209 9.70 43100 -75.34 20240104 9690 9.70 20241209 43100 -75.34 20240104 9690 9.70 20241209 2.73 N 222800 500 159 억 2823364 N N 6345 N 00 N
7 20241210 110941 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 10590 640 2 6.43 1041554640 100729 41.25 9950 10600 9950 12930 6970 9950 10340.17 8.86 0 29512 10776 10362 10026 9612 9276 10195 9445 159 2980 500 6960 10 1 31854143 3373 -2.94 0.72 12 0.32 -3606.00 14716.00 43100 20240104 -75.43 9690 20241209 9.29 43100 -75.43 20240104 9690 9.29 20241209 43100 -75.43 20240104 9690 9.29 20241209 2.73 N 222800 500 159 억 2823364 N N 6345 N 00 N
8 20241210 100941 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 10410 460 2 4.62 741930810 72216 29.57 9950 10440 9950 12930 6970 9950 10273.77 8.86 0 22909 10776 10362 10026 9612 9276 10195 9445 159 2980 500 6960 10 1 31854143 3316 -2.89 0.71 12 0.23 -3606.00 14716.00 43100 20240104 -75.85 9690 20241209 7.43 43100 -75.85 20240104 9690 7.43 20241209 43100 -75.85 20240104 9690 7.43 20241209 2.73 N 222800 500 159 억 2823364 N N 6345 N 00 N
9 20241210 090948 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 10290 340 2 3.42 161638140 15910 6.52 9950 10290 9950 12930 6970 9950 10159.53 8.86 0 2930 10776 10362 10026 9612 9276 10195 9445 159 2980 500 6960 10 1 31854143 3278 -2.85 0.70 12 0.05 -3606.00 14716.00 43100 20240104 -76.13 9690 20241209 6.19 43100 -76.13 20240104 9690 6.19 20241209 43100 -76.13 20240104 9690 6.19 20241209 2.73 N 222800 500 159 억 2823364 N N 6345 N 00 N
10 20241209 160938 55 60.00 KSQ150 신저가 일반전기전자 N N N Y 60 N 9950 -650 5 -6.13 2418105660 240362 99.41 10390 10440 9690 13780 7420 10600 10060.35 8.90 0 -1463 10906 10752 10576 10422 10246 10665 10335 159 3180 500 7420 10 1 31854143 3169 -2.76 0.68 12 0.75 -3606.00 14716.00 43100 20240104 -76.91 9690 20241209 2.68 43100 -76.91 20240104 9690 2.68 20241209 43100 -76.91 20240104 9690 2.68 20241209 2.80 N 222800 500 159 억 2833839 N N 6343 N 00 N
11 20241209 150939 55 60.00 KSQ150 신저가 일반전기전자 N N N Y 60 N 9930 -670 5 -6.32 2269334780 225396 93.22 10390 10440 9690 13780 7420 10600 10068.21 8.90 0 1145 10906 10752 10576 10422 10246 10665 10335 159 3180 500 7420 10 1 31854143 3163 -2.75 0.67 12 0.71 -3606.00 14716.00 43100 20240104 -76.96 9690 20241209 2.48 43100 -76.96 20240104 9690 2.48 20241209 43100 -76.96 20240104 9690 2.48 20241209 2.80 N 222800 500 159 억 2833839 N N 2719 N 00 N
12 20241209 140940 55 60.00 KSQ150 신저가 일반전기전자 N N N Y 60 N 10000 -600 5 -5.66 1809933930 179384 74.19 10390 10440 9690 13780 7420 10600 10089.72 8.90 0 1686 10906 10752 10576 10422 10246 10665 10335 159 3180 500 7420 10 1 31854143 3185 -2.77 0.68 12 0.56 -3606.00 14716.00 43100 20240104 -76.80 9690 20241209 3.20 43100 -76.80 20240104 9690 3.20 20241209 43100 -76.80 20240104 9690 3.20 20241209 2.80 N 222800 500 159 억 2833839 N N 2719 N 00 N