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
032500/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
20241210,160404,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7580,230,2,3.13,399878400,52679,38.96,7400,7700,7400,9550,5150,7350,7590.85,5.10,0,15739,7843,7596,7473,7226,7103,7535,7165,199,2200,500,5290,10,1,39820883,3018,-4.62,1.73,12,0.13,-1640.00,4391.00,20000,20240117,-62.10,6600,20240909,14.85,20000,-62.10,20240117,6600,14.85,20240909,20000,-62.10,20240117,6600,14.85,20240909,0.41,N,032500,500,199 억,,2029406,N,N,1,N,00,N
20241210,150404,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7600,250,2,3.40,374393300,49320,36.47,7400,7700,7400,9550,5150,7350,7591.11,5.10,0,15056,7843,7596,7473,7226,7103,7535,7165,199,2200,500,5290,10,1,39820883,3026,-4.63,1.73,12,0.12,-1640.00,4391.00,20000,20240117,-62.00,6600,20240909,15.15,20000,-62.00,20240117,6600,15.15,20240909,20000,-62.00,20240117,6600,15.15,20240909,0.41,N,032500,500,199 억,,2029406,N,N,1,N,00,N
20241210,140403,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7620,270,2,3.67,333238200,43919,32.48,7400,7700,7400,9550,5150,7350,7587.56,5.10,0,13212,7843,7596,7473,7226,7103,7535,7165,199,2200,500,5290,10,1,39820883,3034,-4.65,1.74,12,0.11,-1640.00,4391.00,20000,20240117,-61.90,6600,20240909,15.45,20000,-61.90,20240117,6600,15.45,20240909,20000,-61.90,20240117,6600,15.45,20240909,0.41,N,032500,500,199 억,,2029406,N,N,1,N,00,N
20241210,130402,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7560,210,2,2.86,250585350,33067,24.45,7400,7700,7400,9550,5150,7350,7578.11,5.10,0,7546,7843,7596,7473,7226,7103,7535,7165,199,2200,500,5290,10,1,39820883,3010,-4.61,1.72,12,0.08,-1640.00,4391.00,20000,20240117,-62.20,6600,20240909,14.55,20000,-62.20,20240117,6600,14.55,20240909,20000,-62.20,20240117,6600,14.55,20240909,0.41,N,032500,500,199 억,,2029406,N,N,1,N,00,N
20241210,120403,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7600,250,2,3.40,211264250,27875,20.61,7400,7700,7400,9550,5150,7350,7578.99,5.10,0,5626,7843,7596,7473,7226,7103,7535,7165,199,2200,500,5290,10,1,39820883,3026,-4.63,1.73,12,0.07,-1640.00,4391.00,20000,20240117,-62.00,6600,20240909,15.15,20000,-62.00,20240117,6600,15.15,20240909,20000,-62.00,20240117,6600,15.15,20240909,0.41,N,032500,500,199 억,,2029406,N,N,1,N,00,N
20241210,110403,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7590,240,2,3.27,158174960,20872,15.44,7400,7700,7400,9550,5150,7350,7578.33,5.10,0,3486,7843,7596,7473,7226,7103,7535,7165,199,2200,500,5290,10,1,39820883,3022,-4.63,1.73,12,0.05,-1640.00,4391.00,20000,20240117,-62.05,6600,20240909,15.00,20000,-62.05,20240117,6600,15.00,20240909,20000,-62.05,20240117,6600,15.00,20240909,0.41,N,032500,500,199 억,,2029406,N,N,1,N,00,N
20241210,100402,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7620,270,2,3.67,103650490,13673,10.11,7400,7700,7400,9550,5150,7350,7580.67,5.10,0,3453,7843,7596,7473,7226,7103,7535,7165,199,2200,500,5290,10,1,39820883,3034,-4.65,1.74,12,0.03,-1640.00,4391.00,20000,20240117,-61.90,6600,20240909,15.45,20000,-61.90,20240117,6600,15.45,20240909,20000,-61.90,20240117,6600,15.45,20240909,0.41,N,032500,500,199 억,,2029406,N,N,1,N,00,N
20241210,090405,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7610,260,2,3.54,22490360,3011,2.23,7400,7640,7400,9550,5150,7350,7469.40,5.10,0,1429,7843,7596,7473,7226,7103,7535,7165,199,2200,500,5290,10,1,39820883,3030,-4.64,1.73,12,0.01,-1640.00,4391.00,20000,20240117,-61.95,6600,20240909,15.30,20000,-61.95,20240117,6600,15.30,20240909,20000,-61.95,20240117,6600,15.30,20240909,0.41,N,032500,500,199 억,,2029406,N,N,1,N,00,N
20241209,160401,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7350,-420,5,-5.41,1007195970,134715,91.08,7700,7720,7350,10100,5440,7770,7476.63,5.12,0,-117,8210,7990,7700,7480,7190,7845,7335,199,2330,500,5590,10,1,39820883,2927,-4.48,1.67,12,0.34,-1640.00,4391.00,20000,20240117,-63.25,6600,20240909,11.36,20000,-63.25,20240117,6600,11.36,20240909,20000,-63.25,20240117,6600,11.36,20240909,0.41,N,032500,500,199 억,,2038255,N,N,1,N,00,N
20241209,150403,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7440,-330,5,-4.25,924373100,123507,83.50,7700,7720,7360,10100,5440,7770,7484.38,5.12,0,-1571,8210,7990,7700,7480,7190,7845,7335,199,2330,500,5590,10,1,39820883,2963,-4.54,1.69,12,0.31,-1640.00,4391.00,20000,20240117,-62.80,6600,20240909,12.73,20000,-62.80,20240117,6600,12.73,20240909,20000,-62.80,20240117,6600,12.73,20240909,0.41,N,032500,500,199 억,,2038255,N,N,10,N,00,N
20241209,140403,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7430,-340,5,-4.38,818861290,109348,73.93,7700,7720,7360,10100,5440,7770,7488.58,5.12,0,2426,8210,7990,7700,7480,7190,7845,7335,199,2330,500,5590,10,1,39820883,2959,-4.53,1.69,12,0.27,-1640.00,4391.00,20000,20240117,-62.85,6600,20240909,12.58,20000,-62.85,20240117,6600,12.58,20240909,20000,-62.85,20240117,6600,12.58,20240909,0.41,N,032500,500,199 억,,2038255,N,N,10,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 160404 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7580 230 2 3.13 399878400 52679 38.96 7400 7700 7400 9550 5150 7350 7590.85 5.10 0 15739 7843 7596 7473 7226 7103 7535 7165 199 2200 500 5290 10 1 39820883 3018 -4.62 1.73 12 0.13 -1640.00 4391.00 20000 20240117 -62.10 6600 20240909 14.85 20000 -62.10 20240117 6600 14.85 20240909 20000 -62.10 20240117 6600 14.85 20240909 0.41 N 032500 500 199 억 2029406 N N 1 N 00 N
3 20241210 150404 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7600 250 2 3.40 374393300 49320 36.47 7400 7700 7400 9550 5150 7350 7591.11 5.10 0 15056 7843 7596 7473 7226 7103 7535 7165 199 2200 500 5290 10 1 39820883 3026 -4.63 1.73 12 0.12 -1640.00 4391.00 20000 20240117 -62.00 6600 20240909 15.15 20000 -62.00 20240117 6600 15.15 20240909 20000 -62.00 20240117 6600 15.15 20240909 0.41 N 032500 500 199 억 2029406 N N 1 N 00 N
4 20241210 140403 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7620 270 2 3.67 333238200 43919 32.48 7400 7700 7400 9550 5150 7350 7587.56 5.10 0 13212 7843 7596 7473 7226 7103 7535 7165 199 2200 500 5290 10 1 39820883 3034 -4.65 1.74 12 0.11 -1640.00 4391.00 20000 20240117 -61.90 6600 20240909 15.45 20000 -61.90 20240117 6600 15.45 20240909 20000 -61.90 20240117 6600 15.45 20240909 0.41 N 032500 500 199 억 2029406 N N 1 N 00 N
5 20241210 130402 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7560 210 2 2.86 250585350 33067 24.45 7400 7700 7400 9550 5150 7350 7578.11 5.10 0 7546 7843 7596 7473 7226 7103 7535 7165 199 2200 500 5290 10 1 39820883 3010 -4.61 1.72 12 0.08 -1640.00 4391.00 20000 20240117 -62.20 6600 20240909 14.55 20000 -62.20 20240117 6600 14.55 20240909 20000 -62.20 20240117 6600 14.55 20240909 0.41 N 032500 500 199 억 2029406 N N 1 N 00 N
6 20241210 120403 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7600 250 2 3.40 211264250 27875 20.61 7400 7700 7400 9550 5150 7350 7578.99 5.10 0 5626 7843 7596 7473 7226 7103 7535 7165 199 2200 500 5290 10 1 39820883 3026 -4.63 1.73 12 0.07 -1640.00 4391.00 20000 20240117 -62.00 6600 20240909 15.15 20000 -62.00 20240117 6600 15.15 20240909 20000 -62.00 20240117 6600 15.15 20240909 0.41 N 032500 500 199 억 2029406 N N 1 N 00 N
7 20241210 110403 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7590 240 2 3.27 158174960 20872 15.44 7400 7700 7400 9550 5150 7350 7578.33 5.10 0 3486 7843 7596 7473 7226 7103 7535 7165 199 2200 500 5290 10 1 39820883 3022 -4.63 1.73 12 0.05 -1640.00 4391.00 20000 20240117 -62.05 6600 20240909 15.00 20000 -62.05 20240117 6600 15.00 20240909 20000 -62.05 20240117 6600 15.00 20240909 0.41 N 032500 500 199 억 2029406 N N 1 N 00 N
8 20241210 100402 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7620 270 2 3.67 103650490 13673 10.11 7400 7700 7400 9550 5150 7350 7580.67 5.10 0 3453 7843 7596 7473 7226 7103 7535 7165 199 2200 500 5290 10 1 39820883 3034 -4.65 1.74 12 0.03 -1640.00 4391.00 20000 20240117 -61.90 6600 20240909 15.45 20000 -61.90 20240117 6600 15.45 20240909 20000 -61.90 20240117 6600 15.45 20240909 0.41 N 032500 500 199 억 2029406 N N 1 N 00 N
9 20241210 090405 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7610 260 2 3.54 22490360 3011 2.23 7400 7640 7400 9550 5150 7350 7469.40 5.10 0 1429 7843 7596 7473 7226 7103 7535 7165 199 2200 500 5290 10 1 39820883 3030 -4.64 1.73 12 0.01 -1640.00 4391.00 20000 20240117 -61.95 6600 20240909 15.30 20000 -61.95 20240117 6600 15.30 20240909 20000 -61.95 20240117 6600 15.30 20240909 0.41 N 032500 500 199 억 2029406 N N 1 N 00 N
10 20241209 160401 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7350 -420 5 -5.41 1007195970 134715 91.08 7700 7720 7350 10100 5440 7770 7476.63 5.12 0 -117 8210 7990 7700 7480 7190 7845 7335 199 2330 500 5590 10 1 39820883 2927 -4.48 1.67 12 0.34 -1640.00 4391.00 20000 20240117 -63.25 6600 20240909 11.36 20000 -63.25 20240117 6600 11.36 20240909 20000 -63.25 20240117 6600 11.36 20240909 0.41 N 032500 500 199 억 2038255 N N 1 N 00 N
11 20241209 150403 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7440 -330 5 -4.25 924373100 123507 83.50 7700 7720 7360 10100 5440 7770 7484.38 5.12 0 -1571 8210 7990 7700 7480 7190 7845 7335 199 2330 500 5590 10 1 39820883 2963 -4.54 1.69 12 0.31 -1640.00 4391.00 20000 20240117 -62.80 6600 20240909 12.73 20000 -62.80 20240117 6600 12.73 20240909 20000 -62.80 20240117 6600 12.73 20240909 0.41 N 032500 500 199 억 2038255 N N 10 N 00 N
12 20241209 140403 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 7430 -340 5 -4.38 818861290 109348 73.93 7700 7720 7360 10100 5440 7770 7488.58 5.12 0 2426 8210 7990 7700 7480 7190 7845 7335 199 2330 500 5590 10 1 39820883 2959 -4.53 1.69 12 0.27 -1640.00 4391.00 20000 20240117 -62.85 6600 20240909 12.58 20000 -62.85 20240117 6600 12.58 20240909 20000 -62.85 20240117 6600 12.58 20240909 0.41 N 032500 500 199 억 2038255 N N 10 N 00 N