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
399720/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
20241210,161210,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,29150,1600,2,5.81,2025242950,70849,82.34,27600,29200,27600,35800,19300,27550,28583.42,3.23,0,23858,29283,28416,27933,27066,26583,28175,26825,58,8250,500,19830,50,1,11597320,3381,52.81,5.40,12,0.61,552.00,5398.00,127900,20240328,-77.21,27450,20241209,6.19,127900,-77.21,20240328,27450,6.19,20241209,127900,-77.21,20240328,27450,6.19,20241209,3.13,N,399720,500,57 억,,374762,N,N,246,N,00,N
20241210,151212,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,28950,1400,2,5.08,1895659200,66395,77.16,27600,29200,27600,35800,19300,27550,28551.23,3.23,0,25127,29283,28416,27933,27066,26583,28175,26825,58,8250,500,19830,50,1,11597320,3357,52.45,5.36,12,0.57,552.00,5398.00,127900,20240328,-77.37,27450,20241209,5.46,127900,-77.37,20240328,27450,5.46,20241209,127900,-77.37,20240328,27450,5.46,20241209,3.13,N,399720,500,57 억,,374762,N,N,1201,N,00,N
20241210,141211,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,28950,1400,2,5.08,1637057700,57466,66.78,27600,29000,27600,35800,19300,27550,28487.41,3.23,0,22547,29283,28416,27933,27066,26583,28175,26825,58,8250,500,19830,50,1,11597320,3357,52.45,5.36,12,0.50,552.00,5398.00,127900,20240328,-77.37,27450,20241209,5.46,127900,-77.37,20240328,27450,5.46,20241209,127900,-77.37,20240328,27450,5.46,20241209,3.13,N,399720,500,57 억,,374762,N,N,1201,N,00,N
20241210,131213,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,28900,1350,2,4.90,1560039500,54805,63.69,27600,28950,27600,35800,19300,27550,28465.28,3.23,0,21259,29283,28416,27933,27066,26583,28175,26825,58,8250,500,19830,50,1,11597320,3352,52.36,5.35,12,0.47,552.00,5398.00,127900,20240328,-77.40,27450,20241209,5.28,127900,-77.40,20240328,27450,5.28,20241209,127900,-77.40,20240328,27450,5.28,20241209,3.13,N,399720,500,57 억,,374762,N,N,1201,N,00,N
20241210,121211,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,28750,1200,2,4.36,1416030650,49809,57.88,27600,28900,27600,35800,19300,27550,28429.21,3.23,0,17943,29283,28416,27933,27066,26583,28175,26825,58,8250,500,19830,50,1,11597320,3334,52.08,5.33,12,0.43,552.00,5398.00,127900,20240328,-77.52,27450,20241209,4.74,127900,-77.52,20240328,27450,4.74,20241209,127900,-77.52,20240328,27450,4.74,20241209,3.13,N,399720,500,57 억,,374762,N,N,1201,N,00,N
20241210,111210,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,28450,900,2,3.27,1032161450,36451,42.36,27600,28550,27600,35800,19300,27550,28316.41,3.23,0,11712,29283,28416,27933,27066,26583,28175,26825,58,8250,500,19830,50,1,11597320,3299,51.54,5.27,12,0.31,552.00,5398.00,127900,20240328,-77.76,27450,20241209,3.64,127900,-77.76,20240328,27450,3.64,20241209,127900,-77.76,20240328,27450,3.64,20241209,3.13,N,399720,500,57 억,,374762,N,N,1201,N,00,N
20241210,101212,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,28400,850,2,3.09,718560450,25434,29.56,27600,28550,27600,35800,19300,27550,28251.96,3.23,0,11932,29283,28416,27933,27066,26583,28175,26825,58,8250,500,19830,50,1,11597320,3294,51.45,5.26,12,0.22,552.00,5398.00,127900,20240328,-77.80,27450,20241209,3.46,127900,-77.80,20240328,27450,3.46,20241209,127900,-77.80,20240328,27450,3.46,20241209,3.13,N,399720,500,57 억,,374762,N,N,1201,N,00,N
20241210,091219,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,28300,750,2,2.72,219333650,7837,9.11,27600,28300,27600,35800,19300,27550,27986.94,3.23,0,3259,29283,28416,27933,27066,26583,28175,26825,58,8250,500,19830,50,1,11597320,3282,51.27,5.24,12,0.07,552.00,5398.00,127900,20240328,-77.87,27450,20241209,3.10,127900,-77.87,20240328,27450,3.10,20241209,127900,-77.87,20240328,27450,3.10,20241209,3.13,N,399720,500,57 억,,374762,N,N,1201,N,00,N
20241209,161207,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,27550,-1900,5,-6.45,2369611700,85322,72.35,28800,28800,27450,38250,20650,29450,27772.93,3.07,0,20985,31850,30650,29250,28050,26650,29950,27350,58,8800,500,21200,50,1,11597320,3195,49.91,5.10,12,0.74,552.00,5398.00,127900,20240328,-78.46,27450,20241209,0.36,127900,-78.46,20240328,27450,0.36,20241209,127900,-78.46,20240328,27450,0.36,20241209,3.20,N,399720,500,57 억,,356422,N,N,1201,N,00,N
20241209,151210,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,27650,-1800,5,-6.11,2237821700,80539,68.30,28800,28800,27450,38250,20650,29450,27785.57,3.07,0,20085,31850,30650,29250,28050,26650,29950,27350,58,8800,500,21200,50,1,11597320,3207,50.09,5.12,12,0.69,552.00,5398.00,127900,20240328,-78.38,27450,20241209,0.73,127900,-78.38,20240328,27450,0.73,20241209,127900,-78.38,20240328,27450,0.73,20241209,3.20,N,399720,500,57 억,,356422,N,N,292,N,00,N
20241209,141208,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,27550,-1900,5,-6.45,1844336450,66296,56.22,28800,28800,27450,38250,20650,29450,27819.72,3.07,0,14078,31850,30650,29250,28050,26650,29950,27350,58,8800,500,21200,50,1,11597320,3195,49.91,5.10,12,0.57,552.00,5398.00,127900,20240328,-78.46,27450,20241209,0.36,127900,-78.46,20240328,27450,0.36,20241209,127900,-78.46,20240328,27450,0.36,20241209,3.20,N,399720,500,57 억,,356422,N,N,292,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 161210 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 29150 1600 2 5.81 2025242950 70849 82.34 27600 29200 27600 35800 19300 27550 28583.42 3.23 0 23858 29283 28416 27933 27066 26583 28175 26825 58 8250 500 19830 50 1 11597320 3381 52.81 5.40 12 0.61 552.00 5398.00 127900 20240328 -77.21 27450 20241209 6.19 127900 -77.21 20240328 27450 6.19 20241209 127900 -77.21 20240328 27450 6.19 20241209 3.13 N 399720 500 57 억 374762 N N 246 N 00 N
3 20241210 151212 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 28950 1400 2 5.08 1895659200 66395 77.16 27600 29200 27600 35800 19300 27550 28551.23 3.23 0 25127 29283 28416 27933 27066 26583 28175 26825 58 8250 500 19830 50 1 11597320 3357 52.45 5.36 12 0.57 552.00 5398.00 127900 20240328 -77.37 27450 20241209 5.46 127900 -77.37 20240328 27450 5.46 20241209 127900 -77.37 20240328 27450 5.46 20241209 3.13 N 399720 500 57 억 374762 N N 1201 N 00 N
4 20241210 141211 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 28950 1400 2 5.08 1637057700 57466 66.78 27600 29000 27600 35800 19300 27550 28487.41 3.23 0 22547 29283 28416 27933 27066 26583 28175 26825 58 8250 500 19830 50 1 11597320 3357 52.45 5.36 12 0.50 552.00 5398.00 127900 20240328 -77.37 27450 20241209 5.46 127900 -77.37 20240328 27450 5.46 20241209 127900 -77.37 20240328 27450 5.46 20241209 3.13 N 399720 500 57 억 374762 N N 1201 N 00 N
5 20241210 131213 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 28900 1350 2 4.90 1560039500 54805 63.69 27600 28950 27600 35800 19300 27550 28465.28 3.23 0 21259 29283 28416 27933 27066 26583 28175 26825 58 8250 500 19830 50 1 11597320 3352 52.36 5.35 12 0.47 552.00 5398.00 127900 20240328 -77.40 27450 20241209 5.28 127900 -77.40 20240328 27450 5.28 20241209 127900 -77.40 20240328 27450 5.28 20241209 3.13 N 399720 500 57 억 374762 N N 1201 N 00 N
6 20241210 121211 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 28750 1200 2 4.36 1416030650 49809 57.88 27600 28900 27600 35800 19300 27550 28429.21 3.23 0 17943 29283 28416 27933 27066 26583 28175 26825 58 8250 500 19830 50 1 11597320 3334 52.08 5.33 12 0.43 552.00 5398.00 127900 20240328 -77.52 27450 20241209 4.74 127900 -77.52 20240328 27450 4.74 20241209 127900 -77.52 20240328 27450 4.74 20241209 3.13 N 399720 500 57 억 374762 N N 1201 N 00 N
7 20241210 111210 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 28450 900 2 3.27 1032161450 36451 42.36 27600 28550 27600 35800 19300 27550 28316.41 3.23 0 11712 29283 28416 27933 27066 26583 28175 26825 58 8250 500 19830 50 1 11597320 3299 51.54 5.27 12 0.31 552.00 5398.00 127900 20240328 -77.76 27450 20241209 3.64 127900 -77.76 20240328 27450 3.64 20241209 127900 -77.76 20240328 27450 3.64 20241209 3.13 N 399720 500 57 억 374762 N N 1201 N 00 N
8 20241210 101212 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 28400 850 2 3.09 718560450 25434 29.56 27600 28550 27600 35800 19300 27550 28251.96 3.23 0 11932 29283 28416 27933 27066 26583 28175 26825 58 8250 500 19830 50 1 11597320 3294 51.45 5.26 12 0.22 552.00 5398.00 127900 20240328 -77.80 27450 20241209 3.46 127900 -77.80 20240328 27450 3.46 20241209 127900 -77.80 20240328 27450 3.46 20241209 3.13 N 399720 500 57 억 374762 N N 1201 N 00 N
9 20241210 091219 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 28300 750 2 2.72 219333650 7837 9.11 27600 28300 27600 35800 19300 27550 27986.94 3.23 0 3259 29283 28416 27933 27066 26583 28175 26825 58 8250 500 19830 50 1 11597320 3282 51.27 5.24 12 0.07 552.00 5398.00 127900 20240328 -77.87 27450 20241209 3.10 127900 -77.87 20240328 27450 3.10 20241209 127900 -77.87 20240328 27450 3.10 20241209 3.13 N 399720 500 57 억 374762 N N 1201 N 00 N
10 20241209 161207 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 27550 -1900 5 -6.45 2369611700 85322 72.35 28800 28800 27450 38250 20650 29450 27772.93 3.07 0 20985 31850 30650 29250 28050 26650 29950 27350 58 8800 500 21200 50 1 11597320 3195 49.91 5.10 12 0.74 552.00 5398.00 127900 20240328 -78.46 27450 20241209 0.36 127900 -78.46 20240328 27450 0.36 20241209 127900 -78.46 20240328 27450 0.36 20241209 3.20 N 399720 500 57 억 356422 N N 1201 N 00 N
11 20241209 151210 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 27650 -1800 5 -6.11 2237821700 80539 68.30 28800 28800 27450 38250 20650 29450 27785.57 3.07 0 20085 31850 30650 29250 28050 26650 29950 27350 58 8800 500 21200 50 1 11597320 3207 50.09 5.12 12 0.69 552.00 5398.00 127900 20240328 -78.38 27450 20241209 0.73 127900 -78.38 20240328 27450 0.73 20241209 127900 -78.38 20240328 27450 0.73 20241209 3.20 N 399720 500 57 억 356422 N N 292 N 00 N
12 20241209 141208 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 27550 -1900 5 -6.45 1844336450 66296 56.22 28800 28800 27450 38250 20650 29450 27819.72 3.07 0 14078 31850 30650 29250 28050 26650 29950 27350 58 8800 500 21200 50 1 11597320 3195 49.91 5.10 12 0.57 552.00 5398.00 127900 20240328 -78.46 27450 20241209 0.36 127900 -78.46 20240328 27450 0.36 20241209 127900 -78.46 20240328 27450 0.36 20241209 3.20 N 399720 500 57 억 356422 N N 292 N 00 N