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
272290/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
20241210,161030,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,19280,1040,2,5.70,2766289710,145456,69.79,18200,19470,18200,23700,12770,18240,19017.64,14.70,0,47578,20560,19400,18820,17660,17080,19110,17370,101,5460,500,13490,10,1,20227658,3900,11.87,0.92,12,0.72,1624.00,21070.00,41350,20240628,-53.37,18200,20241210,5.93,41350,-53.37,20240628,18200,5.93,20241210,41350,-53.37,20240628,18200,5.93,20241210,2.46,N,272290,500,101 억,,2973075,N,N,211,N,00,N
20241210,151033,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,19250,1010,2,5.54,2637771000,138782,66.59,18200,19470,18200,23700,12770,18240,19006.58,14.70,0,46020,20560,19400,18820,17660,17080,19110,17370,101,5460,500,13490,10,1,20227658,3894,11.85,0.91,12,0.69,1624.00,21070.00,41350,20240628,-53.45,18200,20241210,5.77,41350,-53.45,20240628,18200,5.77,20241210,41350,-53.45,20240628,18200,5.77,20241210,2.46,N,272290,500,101 억,,2973075,N,N,785,N,00,N
20241210,141032,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,19300,1060,2,5.81,2443079490,128680,61.74,18200,19470,18200,23700,12770,18240,18985.70,14.70,0,44220,20560,19400,18820,17660,17080,19110,17370,101,5460,500,13490,10,1,20227658,3904,11.88,0.92,12,0.64,1624.00,21070.00,41350,20240628,-53.33,18200,20241210,6.04,41350,-53.33,20240628,18200,6.04,20241210,41350,-53.33,20240628,18200,6.04,20241210,2.46,N,272290,500,101 억,,2973075,N,N,785,N,00,N
20241210,131033,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,19370,1130,2,6.20,2155217060,113776,54.59,18200,19470,18200,23700,12770,18240,18942.63,14.70,0,39918,20560,19400,18820,17660,17080,19110,17370,101,5460,500,13490,10,1,20227658,3918,11.93,0.92,12,0.56,1624.00,21070.00,41350,20240628,-53.16,18200,20241210,6.43,41350,-53.16,20240628,18200,6.43,20241210,41350,-53.16,20240628,18200,6.43,20241210,2.46,N,272290,500,101 억,,2973075,N,N,785,N,00,N
20241210,121032,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,19170,930,2,5.10,1914102020,101286,48.60,18200,19470,18200,23700,12770,18240,18897.99,14.70,0,35978,20560,19400,18820,17660,17080,19110,17370,101,5460,500,13490,10,1,20227658,3878,11.80,0.91,12,0.50,1624.00,21070.00,41350,20240628,-53.64,18200,20241210,5.33,41350,-53.64,20240628,18200,5.33,20241210,41350,-53.64,20240628,18200,5.33,20241210,2.46,N,272290,500,101 억,,2973075,N,N,785,N,00,N
20241210,111032,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,19070,830,2,4.55,1351369270,71954,34.52,18200,19120,18200,23700,12770,18240,18781.02,14.70,0,26032,20560,19400,18820,17660,17080,19110,17370,101,5460,500,13490,10,1,20227658,3857,11.74,0.91,12,0.36,1624.00,21070.00,41350,20240628,-53.88,18200,20241210,4.78,41350,-53.88,20240628,18200,4.78,20241210,41350,-53.88,20240628,18200,4.78,20241210,2.46,N,272290,500,101 억,,2973075,N,N,785,N,00,N
20241210,101032,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,19020,780,2,4.28,1005371740,53783,25.80,18200,19070,18200,23700,12770,18240,18693.11,14.70,0,20657,20560,19400,18820,17660,17080,19110,17370,101,5460,500,13490,10,1,20227658,3847,11.71,0.90,12,0.27,1624.00,21070.00,41350,20240628,-54.00,18200,20241210,4.51,41350,-54.00,20240628,18200,4.51,20241210,41350,-54.00,20240628,18200,4.51,20241210,2.46,N,272290,500,101 억,,2973075,N,N,785,N,00,N
20241210,091039,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,18470,230,2,1.26,352648910,19142,9.18,18200,18730,18200,23700,12770,18240,18422.78,14.70,0,7371,20560,19400,18820,17660,17080,19110,17370,101,5460,500,13490,10,1,20227658,3736,11.37,0.88,12,0.09,1624.00,21070.00,41350,20240628,-55.33,18200,20241210,1.48,41350,-55.33,20240628,18200,1.48,20241210,41350,-55.33,20240628,18200,1.48,20241210,2.46,N,272290,500,101 억,,2973075,N,N,785,N,00,N
20241209,161029,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,18240,-1810,5,-9.03,3842237490,204488,121.75,19800,19980,18240,26050,14050,20050,18791.56,14.81,0,-21133,20876,20462,20036,19622,19196,20250,19410,101,6000,500,14830,10,1,20227658,3690,11.23,0.87,12,1.01,1624.00,21070.00,41350,20240628,-55.89,18240,20241209,0.00,41350,-55.89,20240628,18240,0.00,20241209,41350,-55.89,20240628,18240,0.00,20241209,2.50,N,272290,500,101 억,,2996129,N,N,785,N,00,N
20241209,151030,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,18400,-1650,5,-8.23,3506642900,186150,110.83,19800,19980,18370,26050,14050,20050,18837.73,14.81,0,-18831,20876,20462,20036,19622,19196,20250,19410,101,6000,500,14830,10,1,20227658,3722,11.33,0.87,12,0.92,1624.00,21070.00,41350,20240628,-55.50,18370,20241209,0.16,41350,-55.50,20240628,18370,0.16,20241209,41350,-55.50,20240628,18370,0.16,20241209,2.50,N,272290,500,101 억,,2996129,N,N,311,N,00,N
20241209,141031,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,18560,-1490,5,-7.43,2944855990,155742,92.72,19800,19980,18500,26050,14050,20050,18908.55,14.81,0,-18905,20876,20462,20036,19622,19196,20250,19410,101,6000,500,14830,10,1,20227658,3754,11.43,0.88,12,0.77,1624.00,21070.00,41350,20240628,-55.11,18500,20241209,0.32,41350,-55.11,20240628,18500,0.32,20241209,41350,-55.11,20240628,18500,0.32,20241209,2.50,N,272290,500,101 억,,2996129,N,N,311,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 161030 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 19280 1040 2 5.70 2766289710 145456 69.79 18200 19470 18200 23700 12770 18240 19017.64 14.70 0 47578 20560 19400 18820 17660 17080 19110 17370 101 5460 500 13490 10 1 20227658 3900 11.87 0.92 12 0.72 1624.00 21070.00 41350 20240628 -53.37 18200 20241210 5.93 41350 -53.37 20240628 18200 5.93 20241210 41350 -53.37 20240628 18200 5.93 20241210 2.46 N 272290 500 101 억 2973075 N N 211 N 00 N
3 20241210 151033 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 19250 1010 2 5.54 2637771000 138782 66.59 18200 19470 18200 23700 12770 18240 19006.58 14.70 0 46020 20560 19400 18820 17660 17080 19110 17370 101 5460 500 13490 10 1 20227658 3894 11.85 0.91 12 0.69 1624.00 21070.00 41350 20240628 -53.45 18200 20241210 5.77 41350 -53.45 20240628 18200 5.77 20241210 41350 -53.45 20240628 18200 5.77 20241210 2.46 N 272290 500 101 억 2973075 N N 785 N 00 N
4 20241210 141032 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 19300 1060 2 5.81 2443079490 128680 61.74 18200 19470 18200 23700 12770 18240 18985.70 14.70 0 44220 20560 19400 18820 17660 17080 19110 17370 101 5460 500 13490 10 1 20227658 3904 11.88 0.92 12 0.64 1624.00 21070.00 41350 20240628 -53.33 18200 20241210 6.04 41350 -53.33 20240628 18200 6.04 20241210 41350 -53.33 20240628 18200 6.04 20241210 2.46 N 272290 500 101 억 2973075 N N 785 N 00 N
5 20241210 131033 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 19370 1130 2 6.20 2155217060 113776 54.59 18200 19470 18200 23700 12770 18240 18942.63 14.70 0 39918 20560 19400 18820 17660 17080 19110 17370 101 5460 500 13490 10 1 20227658 3918 11.93 0.92 12 0.56 1624.00 21070.00 41350 20240628 -53.16 18200 20241210 6.43 41350 -53.16 20240628 18200 6.43 20241210 41350 -53.16 20240628 18200 6.43 20241210 2.46 N 272290 500 101 억 2973075 N N 785 N 00 N
6 20241210 121032 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 19170 930 2 5.10 1914102020 101286 48.60 18200 19470 18200 23700 12770 18240 18897.99 14.70 0 35978 20560 19400 18820 17660 17080 19110 17370 101 5460 500 13490 10 1 20227658 3878 11.80 0.91 12 0.50 1624.00 21070.00 41350 20240628 -53.64 18200 20241210 5.33 41350 -53.64 20240628 18200 5.33 20241210 41350 -53.64 20240628 18200 5.33 20241210 2.46 N 272290 500 101 억 2973075 N N 785 N 00 N
7 20241210 111032 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 19070 830 2 4.55 1351369270 71954 34.52 18200 19120 18200 23700 12770 18240 18781.02 14.70 0 26032 20560 19400 18820 17660 17080 19110 17370 101 5460 500 13490 10 1 20227658 3857 11.74 0.91 12 0.36 1624.00 21070.00 41350 20240628 -53.88 18200 20241210 4.78 41350 -53.88 20240628 18200 4.78 20241210 41350 -53.88 20240628 18200 4.78 20241210 2.46 N 272290 500 101 억 2973075 N N 785 N 00 N
8 20241210 101032 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 19020 780 2 4.28 1005371740 53783 25.80 18200 19070 18200 23700 12770 18240 18693.11 14.70 0 20657 20560 19400 18820 17660 17080 19110 17370 101 5460 500 13490 10 1 20227658 3847 11.71 0.90 12 0.27 1624.00 21070.00 41350 20240628 -54.00 18200 20241210 4.51 41350 -54.00 20240628 18200 4.51 20241210 41350 -54.00 20240628 18200 4.51 20241210 2.46 N 272290 500 101 억 2973075 N N 785 N 00 N
9 20241210 091039 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 18470 230 2 1.26 352648910 19142 9.18 18200 18730 18200 23700 12770 18240 18422.78 14.70 0 7371 20560 19400 18820 17660 17080 19110 17370 101 5460 500 13490 10 1 20227658 3736 11.37 0.88 12 0.09 1624.00 21070.00 41350 20240628 -55.33 18200 20241210 1.48 41350 -55.33 20240628 18200 1.48 20241210 41350 -55.33 20240628 18200 1.48 20241210 2.46 N 272290 500 101 억 2973075 N N 785 N 00 N
10 20241209 161029 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 18240 -1810 5 -9.03 3842237490 204488 121.75 19800 19980 18240 26050 14050 20050 18791.56 14.81 0 -21133 20876 20462 20036 19622 19196 20250 19410 101 6000 500 14830 10 1 20227658 3690 11.23 0.87 12 1.01 1624.00 21070.00 41350 20240628 -55.89 18240 20241209 0.00 41350 -55.89 20240628 18240 0.00 20241209 41350 -55.89 20240628 18240 0.00 20241209 2.50 N 272290 500 101 억 2996129 N N 785 N 00 N
11 20241209 151030 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 18400 -1650 5 -8.23 3506642900 186150 110.83 19800 19980 18370 26050 14050 20050 18837.73 14.81 0 -18831 20876 20462 20036 19622 19196 20250 19410 101 6000 500 14830 10 1 20227658 3722 11.33 0.87 12 0.92 1624.00 21070.00 41350 20240628 -55.50 18370 20241209 0.16 41350 -55.50 20240628 18370 0.16 20241209 41350 -55.50 20240628 18370 0.16 20241209 2.50 N 272290 500 101 억 2996129 N N 311 N 00 N
12 20241209 141031 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 18560 -1490 5 -7.43 2944855990 155742 92.72 19800 19980 18500 26050 14050 20050 18908.55 14.81 0 -18905 20876 20462 20036 19622 19196 20250 19410 101 6000 500 14830 10 1 20227658 3754 11.43 0.88 12 0.77 1624.00 21070.00 41350 20240628 -55.11 18500 20241209 0.32 41350 -55.11 20240628 18500 0.32 20241209 41350 -55.11 20240628 18500 0.32 20241209 2.50 N 272290 500 101 억 2996129 N N 311 N 00 N