ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036540/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
20241203,160430,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3185,5,2,0.16,790927810,246509,83.23,3160,3235,3160,4130,2230,3180,3208.54,5.69,0,17560,3313,3246,3198,3131,3083,3222,3107,825,950,500,2280,5,1,164460303,5238,-41.36,1.16,12,0.15,-77.00,2742.00,8150,20240124,-60.92,2990,20241115,6.52,8150,-60.92,20240124,2990,6.52,20241115,8150,-60.92,20240124,2990,6.52,20241115,2.32,N,036540,500,824 억,,9352242,N,N,10184,N,00,N
20241203,150438,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3205,25,2,0.79,658786865,205134,69.26,3160,3235,3160,4130,2230,3180,3211.51,5.69,0,39283,3313,3246,3198,3131,3083,3222,3107,825,950,500,2280,5,1,164460303,5271,-41.62,1.17,12,0.12,-77.00,2742.00,8150,20240124,-60.67,2990,20241115,7.19,8150,-60.67,20240124,2990,7.19,20241115,8150,-60.67,20240124,2990,7.19,20241115,2.32,N,036540,500,824 억,,9352242,N,N,3044,N,00,N
20241203,140429,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3215,35,2,1.10,539191765,167920,56.69,3160,3235,3160,4130,2230,3180,3211.03,5.69,0,30811,3313,3246,3198,3131,3083,3222,3107,825,950,500,2280,5,1,164460303,5287,-41.75,1.17,12,0.10,-77.00,2742.00,8150,20240124,-60.55,2990,20241115,7.53,8150,-60.55,20240124,2990,7.53,20241115,8150,-60.55,20240124,2990,7.53,20241115,2.32,N,036540,500,824 억,,9352242,N,N,3044,N,00,N
20241203,130427,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3220,40,2,1.26,487425575,151818,51.26,3160,3235,3160,4130,2230,3180,3210.62,5.69,0,25851,3313,3246,3198,3131,3083,3222,3107,825,950,500,2280,5,1,164460303,5296,-41.82,1.17,12,0.09,-77.00,2742.00,8150,20240124,-60.49,2990,20241115,7.69,8150,-60.49,20240124,2990,7.69,20241115,8150,-60.49,20240124,2990,7.69,20241115,2.32,N,036540,500,824 억,,9352242,N,N,3044,N,00,N
20241203,120442,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3225,45,2,1.42,447224875,139327,47.04,3160,3235,3160,4130,2230,3180,3209.92,5.69,0,18504,3313,3246,3198,3131,3083,3222,3107,825,950,500,2280,5,1,164460303,5304,-41.88,1.18,12,0.08,-77.00,2742.00,8150,20240124,-60.43,2990,20241115,7.86,8150,-60.43,20240124,2990,7.86,20241115,8150,-60.43,20240124,2990,7.86,20241115,2.32,N,036540,500,824 억,,9352242,N,N,3044,N,00,N
20241203,110428,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3210,30,2,0.94,376829190,117441,39.65,3160,3235,3160,4130,2230,3180,3208.70,5.69,0,13092,3313,3246,3198,3131,3083,3222,3107,825,950,500,2280,5,1,164460303,5279,-41.69,1.17,12,0.07,-77.00,2742.00,8150,20240124,-60.61,2990,20241115,7.36,8150,-60.61,20240124,2990,7.36,20241115,8150,-60.61,20240124,2990,7.36,20241115,2.32,N,036540,500,824 억,,9352242,N,N,3044,N,00,N
20241203,100419,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3210,30,2,0.94,300764075,93716,31.64,3160,3235,3160,4130,2230,3180,3209.35,5.69,0,13939,3313,3246,3198,3131,3083,3222,3107,825,950,500,2280,5,1,164460303,5279,-41.69,1.17,12,0.06,-77.00,2742.00,8150,20240124,-60.61,2990,20241115,7.36,8150,-60.61,20240124,2990,7.36,20241115,8150,-60.61,20240124,2990,7.36,20241115,2.32,N,036540,500,824 억,,9352242,N,N,3044,N,00,N
20241203,090419,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3215,35,2,1.10,30401820,9546,3.22,3160,3220,3160,4130,2230,3180,3184.83,5.69,0,3480,3313,3246,3198,3131,3083,3222,3107,825,950,500,2280,5,1,164460303,5287,-41.75,1.17,12,0.01,-77.00,2742.00,8150,20240124,-60.55,2990,20241115,7.53,8150,-60.55,20240124,2990,7.53,20241115,8150,-60.55,20240124,2990,7.53,20241115,2.32,N,036540,500,824 억,,9352242,N,N,3044,N,00,N
20241202,160407,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3180,-35,5,-1.09,939979615,295142,81.41,3220,3265,3150,4175,2255,3215,3184.84,5.70,0,10644,3331,3272,3216,3157,3101,3245,3130,825,960,500,2310,5,1,164460303,5230,-41.30,1.16,12,0.18,-77.00,2742.00,8150,20240124,-60.98,2990,20241115,6.35,8150,-60.98,20240124,2990,6.35,20241115,8150,-60.98,20240124,2990,6.35,20241115,2.32,N,036540,500,824 억,,9372908,N,N,3044,N,00,N
20241202,150430,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3180,-35,5,-1.09,837100465,262760,72.47,3220,3265,3150,4175,2255,3215,3185.80,5.70,0,15648,3331,3272,3216,3157,3101,3245,3130,825,960,500,2310,5,1,164460303,5230,-41.30,1.16,12,0.16,-77.00,2742.00,8150,20240124,-60.98,2990,20241115,6.35,8150,-60.98,20240124,2990,6.35,20241115,8150,-60.98,20240124,2990,6.35,20241115,2.32,N,036540,500,824 억,,9372908,N,N,7285,N,00,N
20241202,140416,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3175,-40,5,-1.24,715145375,224393,61.89,3220,3265,3150,4175,2255,3215,3187.02,5.70,0,23000,3331,3272,3216,3157,3101,3245,3130,825,960,500,2310,5,1,164460303,5222,-41.23,1.16,12,0.14,-77.00,2742.00,8150,20240124,-61.04,2990,20241115,6.19,8150,-61.04,20240124,2990,6.19,20241115,8150,-61.04,20240124,2990,6.19,20241115,2.32,N,036540,500,824 억,,9372908,N,N,7285,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 20241203 160430 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 3185 5 2 0.16 790927810 246509 83.23 3160 3235 3160 4130 2230 3180 3208.54 5.69 0 17560 3313 3246 3198 3131 3083 3222 3107 825 950 500 2280 5 1 164460303 5238 -41.36 1.16 12 0.15 -77.00 2742.00 8150 20240124 -60.92 2990 20241115 6.52 8150 -60.92 20240124 2990 6.52 20241115 8150 -60.92 20240124 2990 6.52 20241115 2.32 N 036540 500 824 억 9352242 N N 10184 N 00 N
3 20241203 150438 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 3205 25 2 0.79 658786865 205134 69.26 3160 3235 3160 4130 2230 3180 3211.51 5.69 0 39283 3313 3246 3198 3131 3083 3222 3107 825 950 500 2280 5 1 164460303 5271 -41.62 1.17 12 0.12 -77.00 2742.00 8150 20240124 -60.67 2990 20241115 7.19 8150 -60.67 20240124 2990 7.19 20241115 8150 -60.67 20240124 2990 7.19 20241115 2.32 N 036540 500 824 억 9352242 N N 3044 N 00 N
4 20241203 140429 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 3215 35 2 1.10 539191765 167920 56.69 3160 3235 3160 4130 2230 3180 3211.03 5.69 0 30811 3313 3246 3198 3131 3083 3222 3107 825 950 500 2280 5 1 164460303 5287 -41.75 1.17 12 0.10 -77.00 2742.00 8150 20240124 -60.55 2990 20241115 7.53 8150 -60.55 20240124 2990 7.53 20241115 8150 -60.55 20240124 2990 7.53 20241115 2.32 N 036540 500 824 억 9352242 N N 3044 N 00 N
5 20241203 130427 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 3220 40 2 1.26 487425575 151818 51.26 3160 3235 3160 4130 2230 3180 3210.62 5.69 0 25851 3313 3246 3198 3131 3083 3222 3107 825 950 500 2280 5 1 164460303 5296 -41.82 1.17 12 0.09 -77.00 2742.00 8150 20240124 -60.49 2990 20241115 7.69 8150 -60.49 20240124 2990 7.69 20241115 8150 -60.49 20240124 2990 7.69 20241115 2.32 N 036540 500 824 억 9352242 N N 3044 N 00 N
6 20241203 120442 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 3225 45 2 1.42 447224875 139327 47.04 3160 3235 3160 4130 2230 3180 3209.92 5.69 0 18504 3313 3246 3198 3131 3083 3222 3107 825 950 500 2280 5 1 164460303 5304 -41.88 1.18 12 0.08 -77.00 2742.00 8150 20240124 -60.43 2990 20241115 7.86 8150 -60.43 20240124 2990 7.86 20241115 8150 -60.43 20240124 2990 7.86 20241115 2.32 N 036540 500 824 억 9352242 N N 3044 N 00 N
7 20241203 110428 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 3210 30 2 0.94 376829190 117441 39.65 3160 3235 3160 4130 2230 3180 3208.70 5.69 0 13092 3313 3246 3198 3131 3083 3222 3107 825 950 500 2280 5 1 164460303 5279 -41.69 1.17 12 0.07 -77.00 2742.00 8150 20240124 -60.61 2990 20241115 7.36 8150 -60.61 20240124 2990 7.36 20241115 8150 -60.61 20240124 2990 7.36 20241115 2.32 N 036540 500 824 억 9352242 N N 3044 N 00 N
8 20241203 100419 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 3210 30 2 0.94 300764075 93716 31.64 3160 3235 3160 4130 2230 3180 3209.35 5.69 0 13939 3313 3246 3198 3131 3083 3222 3107 825 950 500 2280 5 1 164460303 5279 -41.69 1.17 12 0.06 -77.00 2742.00 8150 20240124 -60.61 2990 20241115 7.36 8150 -60.61 20240124 2990 7.36 20241115 8150 -60.61 20240124 2990 7.36 20241115 2.32 N 036540 500 824 억 9352242 N N 3044 N 00 N
9 20241203 090419 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 3215 35 2 1.10 30401820 9546 3.22 3160 3220 3160 4130 2230 3180 3184.83 5.69 0 3480 3313 3246 3198 3131 3083 3222 3107 825 950 500 2280 5 1 164460303 5287 -41.75 1.17 12 0.01 -77.00 2742.00 8150 20240124 -60.55 2990 20241115 7.53 8150 -60.55 20240124 2990 7.53 20241115 8150 -60.55 20240124 2990 7.53 20241115 2.32 N 036540 500 824 억 9352242 N N 3044 N 00 N
10 20241202 160407 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 3180 -35 5 -1.09 939979615 295142 81.41 3220 3265 3150 4175 2255 3215 3184.84 5.70 0 10644 3331 3272 3216 3157 3101 3245 3130 825 960 500 2310 5 1 164460303 5230 -41.30 1.16 12 0.18 -77.00 2742.00 8150 20240124 -60.98 2990 20241115 6.35 8150 -60.98 20240124 2990 6.35 20241115 8150 -60.98 20240124 2990 6.35 20241115 2.32 N 036540 500 824 억 9372908 N N 3044 N 00 N
11 20241202 150430 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 3180 -35 5 -1.09 837100465 262760 72.47 3220 3265 3150 4175 2255 3215 3185.80 5.70 0 15648 3331 3272 3216 3157 3101 3245 3130 825 960 500 2310 5 1 164460303 5230 -41.30 1.16 12 0.16 -77.00 2742.00 8150 20240124 -60.98 2990 20241115 6.35 8150 -60.98 20240124 2990 6.35 20241115 8150 -60.98 20240124 2990 6.35 20241115 2.32 N 036540 500 824 억 9372908 N N 7285 N 00 N
12 20241202 140416 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 3175 -40 5 -1.24 715145375 224393 61.89 3220 3265 3150 4175 2255 3215 3187.02 5.70 0 23000 3331 3272 3216 3157 3101 3245 3130 825 960 500 2310 5 1 164460303 5222 -41.23 1.16 12 0.14 -77.00 2742.00 8150 20240124 -61.04 2990 20241115 6.19 8150 -61.04 20240124 2990 6.19 20241115 8150 -61.04 20240124 2990 6.19 20241115 2.32 N 036540 500 824 억 9372908 N N 7285 N 00 N