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
417200/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
20241210,161219,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,10100,400,2,4.12,3313629270,332020,80.76,9650,10130,9650,12610,6790,9700,9980.26,4.16,0,113918,10300,10000,9800,9500,9300,9900,9400,338,2910,500,6010,10,1,67652659,6833,47.20,3.79,12,0.49,214.00,2668.00,51500,20231220,-80.39,9600,20241209,5.21,50300,-79.92,20240105,9600,5.21,20241209,51500,-80.39,20231220,9600,5.21,20241209,1.34,N,417200,500,338 억,,2817328,N,N,16,N,00,N
20241210,151221,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,10100,400,2,4.12,3229833160,323727,78.74,9650,10130,9650,12610,6790,9700,9977.13,4.16,0,112294,10300,10000,9800,9500,9300,9900,9400,338,2910,500,6010,10,1,67652659,6833,47.20,3.79,12,0.48,214.00,2668.00,51500,20231220,-80.39,9600,20241209,5.21,50300,-79.92,20240105,9600,5.21,20241209,51500,-80.39,20231220,9600,5.21,20241209,1.34,N,417200,500,338 억,,2817328,N,N,19,N,00,N
20241210,141220,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,10110,410,2,4.23,2945090180,295544,71.88,9650,10110,9650,12610,6790,9700,9965.09,4.16,0,106129,10300,10000,9800,9500,9300,9900,9400,338,2910,500,6010,10,1,67652659,6840,47.24,3.79,12,0.44,214.00,2668.00,51500,20231220,-80.37,9600,20241209,5.31,50300,-79.90,20240105,9600,5.31,20241209,51500,-80.37,20231220,9600,5.31,20241209,1.34,N,417200,500,338 억,,2817328,N,N,19,N,00,N
20241210,131222,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,10090,390,2,4.02,2672119010,268488,65.30,9650,10090,9650,12610,6790,9700,9952.59,4.16,0,96256,10300,10000,9800,9500,9300,9900,9400,338,2910,500,6010,10,1,67652659,6826,47.15,3.78,12,0.40,214.00,2668.00,51500,20231220,-80.41,9600,20241209,5.10,50300,-79.94,20240105,9600,5.10,20241209,51500,-80.41,20231220,9600,5.10,20241209,1.34,N,417200,500,338 억,,2817328,N,N,19,N,00,N
20241210,121220,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,10070,370,2,3.81,2296827850,231147,56.22,9650,10090,9650,12610,6790,9700,9936.78,4.16,0,80110,10300,10000,9800,9500,9300,9900,9400,338,2910,500,6010,10,1,67652659,6813,47.06,3.77,12,0.34,214.00,2668.00,51500,20231220,-80.45,9600,20241209,4.90,50300,-79.98,20240105,9600,4.90,20241209,51500,-80.45,20231220,9600,4.90,20241209,1.34,N,417200,500,338 억,,2817328,N,N,19,N,00,N
20241210,111220,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,10040,340,2,3.51,2049410480,206536,50.23,9650,10070,9650,12610,6790,9700,9922.91,4.16,0,68606,10300,10000,9800,9500,9300,9900,9400,338,2910,500,6010,10,1,67652659,6792,46.92,3.76,12,0.31,214.00,2668.00,51500,20231220,-80.50,9600,20241209,4.58,50300,-80.04,20240105,9600,4.58,20241209,51500,-80.50,20231220,9600,4.58,20241209,1.34,N,417200,500,338 억,,2817328,N,N,19,N,00,N
20241210,101221,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,10040,340,2,3.51,1586724330,160362,39.00,9650,10060,9650,12610,6790,9700,9894.79,4.16,0,60002,10300,10000,9800,9500,9300,9900,9400,338,2910,500,6010,10,1,67652659,6792,46.92,3.76,12,0.24,214.00,2668.00,51500,20231220,-80.50,9600,20241209,4.58,50300,-80.04,20240105,9600,4.58,20241209,51500,-80.50,20231220,9600,4.58,20241209,1.34,N,417200,500,338 억,,2817328,N,N,19,N,00,N
20241210,091229,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9980,280,2,2.89,804464120,82195,19.99,9650,9990,9650,12610,6790,9700,9787.40,4.16,0,35935,10300,10000,9800,9500,9300,9900,9400,338,2910,500,6010,10,1,67652659,6752,46.64,3.74,12,0.12,214.00,2668.00,51500,20231220,-80.62,9600,20241209,3.96,50300,-80.16,20240105,9600,3.96,20241209,51500,-80.62,20231220,9600,3.96,20241209,1.34,N,417200,500,338 억,,2817328,N,N,19,N,00,N
20241209,161216,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,9700,-610,5,-5.92,3996950500,406999,96.90,9910,10100,9600,13400,7220,10310,9821.46,4.23,0,-16464,10963,10636,10253,9926,9543,10445,9735,338,3090,500,6390,10,1,67652659,6562,45.33,3.64,12,0.60,214.00,2668.00,51500,20231220,-81.17,9600,20241209,1.04,50300,-80.72,20240105,9600,1.04,20241209,51500,-81.17,20231220,9600,1.04,20241209,1.34,N,417200,500,338 억,,2859014,N,N,19,N,00,N
20241209,151219,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,9740,-570,5,-5.53,3758536170,382371,91.04,9910,10100,9690,13400,7220,10310,9829.55,4.23,0,-17487,10963,10636,10253,9926,9543,10445,9735,338,3090,500,6390,10,1,67652659,6589,45.51,3.65,12,0.57,214.00,2668.00,51500,20231220,-81.09,9690,20241209,0.52,50300,-80.64,20240105,9690,0.52,20241209,51500,-81.09,20231220,9690,0.52,20241209,1.34,N,417200,500,338 억,,2859014,N,N,14,N,00,N
20241209,141217,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,9770,-540,5,-5.24,3299425900,335389,79.85,9910,10100,9690,13400,7220,10310,9837.61,4.23,0,-14376,10963,10636,10253,9926,9543,10445,9735,338,3090,500,6390,10,1,67652659,6610,45.65,3.66,12,0.50,214.00,2668.00,51500,20231220,-81.03,9690,20241209,0.83,50300,-80.58,20240105,9690,0.83,20241209,51500,-81.03,20231220,9690,0.83,20241209,1.34,N,417200,500,338 억,,2859014,N,N,14,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 161219 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 10100 400 2 4.12 3313629270 332020 80.76 9650 10130 9650 12610 6790 9700 9980.26 4.16 0 113918 10300 10000 9800 9500 9300 9900 9400 338 2910 500 6010 10 1 67652659 6833 47.20 3.79 12 0.49 214.00 2668.00 51500 20231220 -80.39 9600 20241209 5.21 50300 -79.92 20240105 9600 5.21 20241209 51500 -80.39 20231220 9600 5.21 20241209 1.34 N 417200 500 338 억 2817328 N N 16 N 00 N
3 20241210 151221 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 10100 400 2 4.12 3229833160 323727 78.74 9650 10130 9650 12610 6790 9700 9977.13 4.16 0 112294 10300 10000 9800 9500 9300 9900 9400 338 2910 500 6010 10 1 67652659 6833 47.20 3.79 12 0.48 214.00 2668.00 51500 20231220 -80.39 9600 20241209 5.21 50300 -79.92 20240105 9600 5.21 20241209 51500 -80.39 20231220 9600 5.21 20241209 1.34 N 417200 500 338 억 2817328 N N 19 N 00 N
4 20241210 141220 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 10110 410 2 4.23 2945090180 295544 71.88 9650 10110 9650 12610 6790 9700 9965.09 4.16 0 106129 10300 10000 9800 9500 9300 9900 9400 338 2910 500 6010 10 1 67652659 6840 47.24 3.79 12 0.44 214.00 2668.00 51500 20231220 -80.37 9600 20241209 5.31 50300 -79.90 20240105 9600 5.31 20241209 51500 -80.37 20231220 9600 5.31 20241209 1.34 N 417200 500 338 억 2817328 N N 19 N 00 N
5 20241210 131222 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 10090 390 2 4.02 2672119010 268488 65.30 9650 10090 9650 12610 6790 9700 9952.59 4.16 0 96256 10300 10000 9800 9500 9300 9900 9400 338 2910 500 6010 10 1 67652659 6826 47.15 3.78 12 0.40 214.00 2668.00 51500 20231220 -80.41 9600 20241209 5.10 50300 -79.94 20240105 9600 5.10 20241209 51500 -80.41 20231220 9600 5.10 20241209 1.34 N 417200 500 338 억 2817328 N N 19 N 00 N
6 20241210 121220 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 10070 370 2 3.81 2296827850 231147 56.22 9650 10090 9650 12610 6790 9700 9936.78 4.16 0 80110 10300 10000 9800 9500 9300 9900 9400 338 2910 500 6010 10 1 67652659 6813 47.06 3.77 12 0.34 214.00 2668.00 51500 20231220 -80.45 9600 20241209 4.90 50300 -79.98 20240105 9600 4.90 20241209 51500 -80.45 20231220 9600 4.90 20241209 1.34 N 417200 500 338 억 2817328 N N 19 N 00 N
7 20241210 111220 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 10040 340 2 3.51 2049410480 206536 50.23 9650 10070 9650 12610 6790 9700 9922.91 4.16 0 68606 10300 10000 9800 9500 9300 9900 9400 338 2910 500 6010 10 1 67652659 6792 46.92 3.76 12 0.31 214.00 2668.00 51500 20231220 -80.50 9600 20241209 4.58 50300 -80.04 20240105 9600 4.58 20241209 51500 -80.50 20231220 9600 4.58 20241209 1.34 N 417200 500 338 억 2817328 N N 19 N 00 N
8 20241210 101221 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 10040 340 2 3.51 1586724330 160362 39.00 9650 10060 9650 12610 6790 9700 9894.79 4.16 0 60002 10300 10000 9800 9500 9300 9900 9400 338 2910 500 6010 10 1 67652659 6792 46.92 3.76 12 0.24 214.00 2668.00 51500 20231220 -80.50 9600 20241209 4.58 50300 -80.04 20240105 9600 4.58 20241209 51500 -80.50 20231220 9600 4.58 20241209 1.34 N 417200 500 338 억 2817328 N N 19 N 00 N
9 20241210 091229 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 9980 280 2 2.89 804464120 82195 19.99 9650 9990 9650 12610 6790 9700 9787.40 4.16 0 35935 10300 10000 9800 9500 9300 9900 9400 338 2910 500 6010 10 1 67652659 6752 46.64 3.74 12 0.12 214.00 2668.00 51500 20231220 -80.62 9600 20241209 3.96 50300 -80.16 20240105 9600 3.96 20241209 51500 -80.62 20231220 9600 3.96 20241209 1.34 N 417200 500 338 억 2817328 N N 19 N 00 N
10 20241209 161216 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 9700 -610 5 -5.92 3996950500 406999 96.90 9910 10100 9600 13400 7220 10310 9821.46 4.23 0 -16464 10963 10636 10253 9926 9543 10445 9735 338 3090 500 6390 10 1 67652659 6562 45.33 3.64 12 0.60 214.00 2668.00 51500 20231220 -81.17 9600 20241209 1.04 50300 -80.72 20240105 9600 1.04 20241209 51500 -81.17 20231220 9600 1.04 20241209 1.34 N 417200 500 338 억 2859014 N N 19 N 00 N
11 20241209 151219 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 9740 -570 5 -5.53 3758536170 382371 91.04 9910 10100 9690 13400 7220 10310 9829.55 4.23 0 -17487 10963 10636 10253 9926 9543 10445 9735 338 3090 500 6390 10 1 67652659 6589 45.51 3.65 12 0.57 214.00 2668.00 51500 20231220 -81.09 9690 20241209 0.52 50300 -80.64 20240105 9690 0.52 20241209 51500 -81.09 20231220 9690 0.52 20241209 1.34 N 417200 500 338 억 2859014 N N 14 N 00 N
12 20241209 141217 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 9770 -540 5 -5.24 3299425900 335389 79.85 9910 10100 9690 13400 7220 10310 9837.61 4.23 0 -14376 10963 10636 10253 9926 9543 10445 9735 338 3090 500 6390 10 1 67652659 6610 45.65 3.66 12 0.50 214.00 2668.00 51500 20231220 -81.03 9690 20241209 0.83 50300 -80.58 20240105 9690 0.83 20241209 51500 -81.03 20231220 9690 0.83 20241209 1.34 N 417200 500 338 억 2859014 N N 14 N 00 N