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
393890/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
20241203,161202,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12280,120,2,0.99,902033870,73247,44.32,12160,12430,12110,15800,8520,12160,12315.81,12.09,0,15560,13120,12640,12320,11840,11520,12480,11680,168,3640,500,8750,10,1,33696518,4138,7.72,0.41,12,0.22,1591.00,29689.00,54200,20231218,-77.34,12000,20241115,2.33,49950,-75.42,20240108,12000,2.33,20241115,54200,-77.34,20231218,12000,2.33,20241115,2.05,N,393890,500,168 억,,4074365,N,N,1719,N,00,N
20241203,151249,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12320,160,2,1.32,820274890,66597,40.30,12160,12430,12110,15800,8520,12160,12317.23,12.09,0,17362,13120,12640,12320,11840,11520,12480,11680,168,3640,500,8750,10,1,33696518,4151,7.74,0.41,12,0.20,1591.00,29689.00,54200,20231218,-77.27,12000,20241115,2.67,49950,-75.34,20240108,12000,2.67,20241115,54200,-77.27,20231218,12000,2.67,20241115,2.05,N,393890,500,168 억,,4074365,N,N,397,N,00,N
20241203,141225,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12350,190,2,1.56,669846070,54451,32.95,12160,12430,12110,15800,8520,12160,12302.07,12.09,0,14892,13120,12640,12320,11840,11520,12480,11680,168,3640,500,8750,10,1,33696518,4162,7.76,0.42,12,0.16,1591.00,29689.00,54200,20231218,-77.21,12000,20241115,2.92,49950,-75.28,20240108,12000,2.92,20241115,54200,-77.21,20231218,12000,2.92,20241115,2.05,N,393890,500,168 억,,4074365,N,N,397,N,00,N
20241203,131223,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12410,250,2,2.06,608862100,49511,29.96,12160,12430,12110,15800,8520,12160,12297.79,12.09,0,13015,13120,12640,12320,11840,11520,12480,11680,168,3640,500,8750,10,1,33696518,4182,7.80,0.42,12,0.15,1591.00,29689.00,54200,20231218,-77.10,12000,20241115,3.42,49950,-75.16,20240108,12000,3.42,20241115,54200,-77.10,20231218,12000,3.42,20241115,2.05,N,393890,500,168 억,,4074365,N,N,397,N,00,N
20241203,121243,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12410,250,2,2.06,551284240,44868,27.15,12160,12420,12110,15800,8520,12160,12287.09,12.09,0,10381,13120,12640,12320,11840,11520,12480,11680,168,3640,500,8750,10,1,33696518,4182,7.80,0.42,12,0.13,1591.00,29689.00,54200,20231218,-77.10,12000,20241115,3.42,49950,-75.16,20240108,12000,3.42,20241115,54200,-77.10,20231218,12000,3.42,20241115,2.05,N,393890,500,168 억,,4074365,N,N,397,N,00,N
20241203,111214,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12360,200,2,1.64,405098030,33022,19.98,12160,12400,12110,15800,8520,12160,12267.85,12.09,0,2453,13120,12640,12320,11840,11520,12480,11680,168,3640,500,8750,10,1,33696518,4165,7.77,0.42,12,0.10,1591.00,29689.00,54200,20231218,-77.20,12000,20241115,3.00,49950,-75.26,20240108,12000,3.00,20241115,54200,-77.20,20231218,12000,3.00,20241115,2.05,N,393890,500,168 억,,4074365,N,N,397,N,00,N
20241203,101201,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12310,150,2,1.23,249906830,20447,12.37,12160,12380,12110,15800,8520,12160,12222.48,12.09,0,-1453,13120,12640,12320,11840,11520,12480,11680,168,3640,500,8750,10,1,33696518,4148,7.74,0.41,12,0.06,1591.00,29689.00,54200,20231218,-77.29,12000,20241115,2.58,49950,-75.36,20240108,12000,2.58,20241115,54200,-77.29,20231218,12000,2.58,20241115,2.05,N,393890,500,168 억,,4074365,N,N,397,N,00,N
20241203,091150,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12220,60,2,0.49,86758680,7085,4.29,12160,12380,12160,15800,8520,12160,12246.63,12.09,0,24,13120,12640,12320,11840,11520,12480,11680,168,3640,500,8750,10,1,33696518,4118,7.68,0.41,12,0.02,1591.00,29689.00,54200,20231218,-77.45,12000,20241115,1.83,49950,-75.54,20240108,12000,1.83,20241115,54200,-77.45,20231218,12000,1.83,20241115,2.05,N,393890,500,168 억,,4074365,N,N,397,N,00,N
20241202,161132,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,12160,-250,5,-2.01,2017140420,163176,122.47,12530,12800,12000,16130,8690,12410,12362.16,12.15,0,19232,13470,12940,12650,12120,11830,12795,11975,168,3720,500,8930,10,1,33696518,4097,7.64,0.41,12,0.48,1591.00,29689.00,54200,20231218,-77.56,12000,20241202,1.33,49950,-75.66,20240108,12000,1.33,20241202,54200,-77.56,20231218,12000,1.33,20241202,2.06,N,393890,500,168 억,,4093772,N,N,390,N,00,N
20241202,151345,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12270,-140,5,-1.13,1772938410,143064,107.38,12530,12800,12150,16130,8690,12410,12392.62,12.15,0,15875,13470,12940,12650,12120,11830,12795,11975,168,3720,500,8930,10,1,33696518,4135,7.71,0.41,12,0.42,1591.00,29689.00,54200,20231218,-77.36,12000,20241115,2.25,49950,-75.44,20240108,12000,2.25,20241115,54200,-77.36,20231218,12000,2.25,20241115,2.06,N,393890,500,168 억,,4093772,N,N,227,N,00,N
20241202,141233,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12230,-180,5,-1.45,1517526470,122153,91.68,12530,12800,12150,16130,8690,12410,12423.16,12.15,0,9177,13470,12940,12650,12120,11830,12795,11975,168,3720,500,8930,10,1,33696518,4121,7.69,0.41,12,0.36,1591.00,29689.00,54200,20231218,-77.44,12000,20241115,1.92,49950,-75.52,20240108,12000,1.92,20241115,54200,-77.44,20231218,12000,1.92,20241115,2.06,N,393890,500,168 억,,4093772,N,N,227,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 161202 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12280 120 2 0.99 902033870 73247 44.32 12160 12430 12110 15800 8520 12160 12315.81 12.09 0 15560 13120 12640 12320 11840 11520 12480 11680 168 3640 500 8750 10 1 33696518 4138 7.72 0.41 12 0.22 1591.00 29689.00 54200 20231218 -77.34 12000 20241115 2.33 49950 -75.42 20240108 12000 2.33 20241115 54200 -77.34 20231218 12000 2.33 20241115 2.05 N 393890 500 168 억 4074365 N N 1719 N 00 N
3 20241203 151249 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12320 160 2 1.32 820274890 66597 40.30 12160 12430 12110 15800 8520 12160 12317.23 12.09 0 17362 13120 12640 12320 11840 11520 12480 11680 168 3640 500 8750 10 1 33696518 4151 7.74 0.41 12 0.20 1591.00 29689.00 54200 20231218 -77.27 12000 20241115 2.67 49950 -75.34 20240108 12000 2.67 20241115 54200 -77.27 20231218 12000 2.67 20241115 2.05 N 393890 500 168 억 4074365 N N 397 N 00 N
4 20241203 141225 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12350 190 2 1.56 669846070 54451 32.95 12160 12430 12110 15800 8520 12160 12302.07 12.09 0 14892 13120 12640 12320 11840 11520 12480 11680 168 3640 500 8750 10 1 33696518 4162 7.76 0.42 12 0.16 1591.00 29689.00 54200 20231218 -77.21 12000 20241115 2.92 49950 -75.28 20240108 12000 2.92 20241115 54200 -77.21 20231218 12000 2.92 20241115 2.05 N 393890 500 168 억 4074365 N N 397 N 00 N
5 20241203 131223 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12410 250 2 2.06 608862100 49511 29.96 12160 12430 12110 15800 8520 12160 12297.79 12.09 0 13015 13120 12640 12320 11840 11520 12480 11680 168 3640 500 8750 10 1 33696518 4182 7.80 0.42 12 0.15 1591.00 29689.00 54200 20231218 -77.10 12000 20241115 3.42 49950 -75.16 20240108 12000 3.42 20241115 54200 -77.10 20231218 12000 3.42 20241115 2.05 N 393890 500 168 억 4074365 N N 397 N 00 N
6 20241203 121243 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12410 250 2 2.06 551284240 44868 27.15 12160 12420 12110 15800 8520 12160 12287.09 12.09 0 10381 13120 12640 12320 11840 11520 12480 11680 168 3640 500 8750 10 1 33696518 4182 7.80 0.42 12 0.13 1591.00 29689.00 54200 20231218 -77.10 12000 20241115 3.42 49950 -75.16 20240108 12000 3.42 20241115 54200 -77.10 20231218 12000 3.42 20241115 2.05 N 393890 500 168 억 4074365 N N 397 N 00 N
7 20241203 111214 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12360 200 2 1.64 405098030 33022 19.98 12160 12400 12110 15800 8520 12160 12267.85 12.09 0 2453 13120 12640 12320 11840 11520 12480 11680 168 3640 500 8750 10 1 33696518 4165 7.77 0.42 12 0.10 1591.00 29689.00 54200 20231218 -77.20 12000 20241115 3.00 49950 -75.26 20240108 12000 3.00 20241115 54200 -77.20 20231218 12000 3.00 20241115 2.05 N 393890 500 168 억 4074365 N N 397 N 00 N
8 20241203 101201 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12310 150 2 1.23 249906830 20447 12.37 12160 12380 12110 15800 8520 12160 12222.48 12.09 0 -1453 13120 12640 12320 11840 11520 12480 11680 168 3640 500 8750 10 1 33696518 4148 7.74 0.41 12 0.06 1591.00 29689.00 54200 20231218 -77.29 12000 20241115 2.58 49950 -75.36 20240108 12000 2.58 20241115 54200 -77.29 20231218 12000 2.58 20241115 2.05 N 393890 500 168 억 4074365 N N 397 N 00 N
9 20241203 091150 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12220 60 2 0.49 86758680 7085 4.29 12160 12380 12160 15800 8520 12160 12246.63 12.09 0 24 13120 12640 12320 11840 11520 12480 11680 168 3640 500 8750 10 1 33696518 4118 7.68 0.41 12 0.02 1591.00 29689.00 54200 20231218 -77.45 12000 20241115 1.83 49950 -75.54 20240108 12000 1.83 20241115 54200 -77.45 20231218 12000 1.83 20241115 2.05 N 393890 500 168 억 4074365 N N 397 N 00 N
10 20241202 161132 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 12160 -250 5 -2.01 2017140420 163176 122.47 12530 12800 12000 16130 8690 12410 12362.16 12.15 0 19232 13470 12940 12650 12120 11830 12795 11975 168 3720 500 8930 10 1 33696518 4097 7.64 0.41 12 0.48 1591.00 29689.00 54200 20231218 -77.56 12000 20241202 1.33 49950 -75.66 20240108 12000 1.33 20241202 54200 -77.56 20231218 12000 1.33 20241202 2.06 N 393890 500 168 억 4093772 N N 390 N 00 N
11 20241202 151345 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12270 -140 5 -1.13 1772938410 143064 107.38 12530 12800 12150 16130 8690 12410 12392.62 12.15 0 15875 13470 12940 12650 12120 11830 12795 11975 168 3720 500 8930 10 1 33696518 4135 7.71 0.41 12 0.42 1591.00 29689.00 54200 20231218 -77.36 12000 20241115 2.25 49950 -75.44 20240108 12000 2.25 20241115 54200 -77.36 20231218 12000 2.25 20241115 2.06 N 393890 500 168 억 4093772 N N 227 N 00 N
12 20241202 141233 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 12230 -180 5 -1.45 1517526470 122153 91.68 12530 12800 12150 16130 8690 12410 12423.16 12.15 0 9177 13470 12940 12650 12120 11830 12795 11975 168 3720 500 8930 10 1 33696518 4121 7.69 0.41 12 0.36 1591.00 29689.00 54200 20231218 -77.44 12000 20241115 1.92 49950 -75.52 20240108 12000 1.92 20241115 54200 -77.44 20231218 12000 1.92 20241115 2.06 N 393890 500 168 억 4093772 N N 227 N 00 N