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
046890/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
20241203,160504,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7030,80,2,1.15,1209037890,172074,84.77,6950,7090,6950,9030,4870,6950,7026.84,9.87,0,32738,7216,7082,7016,6882,6816,7050,6850,292,2080,500,5280,10,1,58305400,4099,-18.31,0.57,12,0.30,-384.00,12318.00,11960,20240122,-41.22,6950,20241203,1.15,11960,-41.22,20240122,6950,1.15,20241203,11960,-41.22,20240122,6950,1.15,20241203,1.66,N,046890,500,291 억,,5755340,N,N,1940,N,00,N
20241203,150518,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7040,90,2,1.29,1087907700,154862,76.29,6950,7090,6950,9030,4870,6950,7025.65,9.87,0,35486,7216,7082,7016,6882,6816,7050,6850,292,2080,500,5280,10,1,58305400,4105,-18.33,0.57,12,0.27,-384.00,12318.00,11960,20240122,-41.14,6950,20241203,1.29,11960,-41.14,20240122,6950,1.29,20241203,11960,-41.14,20240122,6950,1.29,20241203,1.66,N,046890,500,291 억,,5755340,N,N,0,N,00,N
20241203,140508,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7050,100,2,1.44,888786620,126685,62.41,6950,7050,6950,9030,4870,6950,7016.40,9.87,0,31144,7216,7082,7016,6882,6816,7050,6850,292,2080,500,5280,10,1,58305400,4111,-18.36,0.57,12,0.22,-384.00,12318.00,11960,20240122,-41.05,6950,20241203,1.44,11960,-41.05,20240122,6950,1.44,20241203,11960,-41.05,20240122,6950,1.44,20241203,1.66,N,046890,500,291 억,,5755340,N,N,0,N,00,N
20241203,130505,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7040,90,2,1.29,780399520,111297,54.83,6950,7050,6950,9030,4870,6950,7012.59,9.87,0,23542,7216,7082,7016,6882,6816,7050,6850,292,2080,500,5280,10,1,58305400,4105,-18.33,0.57,12,0.19,-384.00,12318.00,11960,20240122,-41.14,6950,20241203,1.29,11960,-41.14,20240122,6950,1.29,20241203,11960,-41.14,20240122,6950,1.29,20241203,1.66,N,046890,500,291 억,,5755340,N,N,0,N,00,N
20241203,120523,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7030,80,2,1.15,711287130,101462,49.99,6950,7050,6950,9030,4870,6950,7011.16,9.87,0,20844,7216,7082,7016,6882,6816,7050,6850,292,2080,500,5280,10,1,58305400,4099,-18.31,0.57,12,0.17,-384.00,12318.00,11960,20240122,-41.22,6950,20241203,1.15,11960,-41.22,20240122,6950,1.15,20241203,11960,-41.22,20240122,6950,1.15,20241203,1.66,N,046890,500,291 억,,5755340,N,N,0,N,00,N
20241203,110505,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7010,60,2,0.86,631698400,90135,44.41,6950,7050,6950,9030,4870,6950,7009.21,9.87,0,17218,7216,7082,7016,6882,6816,7050,6850,292,2080,500,5280,10,1,58305400,4087,-18.26,0.57,12,0.15,-384.00,12318.00,11960,20240122,-41.39,6950,20241203,0.86,11960,-41.39,20240122,6950,0.86,20241203,11960,-41.39,20240122,6950,0.86,20241203,1.66,N,046890,500,291 억,,5755340,N,N,0,N,00,N
20241203,100456,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7010,60,2,0.86,494075900,70550,34.76,6950,7050,6950,9030,4870,6950,7004.20,9.87,0,12417,7216,7082,7016,6882,6816,7050,6850,292,2080,500,5280,10,1,58305400,4087,-18.26,0.57,12,0.12,-384.00,12318.00,11960,20240122,-41.39,6950,20241203,0.86,11960,-41.39,20240122,6950,0.86,20241203,11960,-41.39,20240122,6950,0.86,20241203,1.66,N,046890,500,291 억,,5755340,N,N,0,N,00,N
20241203,090455,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,6960,10,2,0.14,111855190,16079,7.92,6950,7000,6950,9030,4870,6950,6957.18,9.87,0,4870,7216,7082,7016,6882,6816,7050,6850,292,2080,500,5280,10,1,58305400,4058,-18.12,0.57,12,0.03,-384.00,12318.00,11960,20240122,-41.81,6950,20241203,0.14,11960,-41.81,20240122,6950,0.14,20241203,11960,-41.81,20240122,6950,0.14,20241203,1.66,N,046890,500,291 억,,5755340,N,N,0,N,00,N
20241202,160443,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,6950,-80,5,-1.14,1370896480,195275,60.82,7100,7150,6950,9130,4930,7030,7020.35,9.90,0,-15470,7323,7176,7083,6936,6843,7130,6890,292,2100,500,5340,10,1,58305400,4052,-18.10,0.56,12,0.33,-384.00,12318.00,11960,20240122,-41.89,6950,20241202,0.00,11960,-41.89,20240122,6950,0.00,20241202,11960,-41.89,20240122,6950,0.00,20241202,1.67,N,046890,500,291 억,,5772837,N,N,6,N,00,N
20241202,150518,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,6990,-40,5,-0.57,1159939260,164992,51.39,7100,7150,6970,9130,4930,7030,7030.28,9.90,0,-11172,7323,7176,7083,6936,6843,7130,6890,292,2100,500,5340,10,1,58305400,4076,-18.20,0.57,12,0.28,-384.00,12318.00,11960,20240122,-41.56,6970,20241202,0.29,11960,-41.56,20240122,6970,0.29,20241202,11960,-41.56,20240122,6970,0.29,20241202,1.67,N,046890,500,291 억,,5772837,N,N,6,N,00,N
20241202,140456,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7000,-30,5,-0.43,1075500820,152934,47.63,7100,7150,6970,9130,4930,7030,7032.45,9.90,0,-13101,7323,7176,7083,6936,6843,7130,6890,292,2100,500,5340,10,1,58305400,4081,-18.23,0.57,12,0.26,-384.00,12318.00,11960,20240122,-41.47,6970,20241202,0.43,11960,-41.47,20240122,6970,0.43,20241202,11960,-41.47,20240122,6970,0.43,20241202,1.67,N,046890,500,291 억,,5772837,N,N,6,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 160504 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 7030 80 2 1.15 1209037890 172074 84.77 6950 7090 6950 9030 4870 6950 7026.84 9.87 0 32738 7216 7082 7016 6882 6816 7050 6850 292 2080 500 5280 10 1 58305400 4099 -18.31 0.57 12 0.30 -384.00 12318.00 11960 20240122 -41.22 6950 20241203 1.15 11960 -41.22 20240122 6950 1.15 20241203 11960 -41.22 20240122 6950 1.15 20241203 1.66 N 046890 500 291 억 5755340 N N 1940 N 00 N
3 20241203 150518 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 7040 90 2 1.29 1087907700 154862 76.29 6950 7090 6950 9030 4870 6950 7025.65 9.87 0 35486 7216 7082 7016 6882 6816 7050 6850 292 2080 500 5280 10 1 58305400 4105 -18.33 0.57 12 0.27 -384.00 12318.00 11960 20240122 -41.14 6950 20241203 1.29 11960 -41.14 20240122 6950 1.29 20241203 11960 -41.14 20240122 6950 1.29 20241203 1.66 N 046890 500 291 억 5755340 N N 0 N 00 N
4 20241203 140508 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 7050 100 2 1.44 888786620 126685 62.41 6950 7050 6950 9030 4870 6950 7016.40 9.87 0 31144 7216 7082 7016 6882 6816 7050 6850 292 2080 500 5280 10 1 58305400 4111 -18.36 0.57 12 0.22 -384.00 12318.00 11960 20240122 -41.05 6950 20241203 1.44 11960 -41.05 20240122 6950 1.44 20241203 11960 -41.05 20240122 6950 1.44 20241203 1.66 N 046890 500 291 억 5755340 N N 0 N 00 N
5 20241203 130505 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 7040 90 2 1.29 780399520 111297 54.83 6950 7050 6950 9030 4870 6950 7012.59 9.87 0 23542 7216 7082 7016 6882 6816 7050 6850 292 2080 500 5280 10 1 58305400 4105 -18.33 0.57 12 0.19 -384.00 12318.00 11960 20240122 -41.14 6950 20241203 1.29 11960 -41.14 20240122 6950 1.29 20241203 11960 -41.14 20240122 6950 1.29 20241203 1.66 N 046890 500 291 억 5755340 N N 0 N 00 N
6 20241203 120523 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 7030 80 2 1.15 711287130 101462 49.99 6950 7050 6950 9030 4870 6950 7011.16 9.87 0 20844 7216 7082 7016 6882 6816 7050 6850 292 2080 500 5280 10 1 58305400 4099 -18.31 0.57 12 0.17 -384.00 12318.00 11960 20240122 -41.22 6950 20241203 1.15 11960 -41.22 20240122 6950 1.15 20241203 11960 -41.22 20240122 6950 1.15 20241203 1.66 N 046890 500 291 억 5755340 N N 0 N 00 N
7 20241203 110505 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 7010 60 2 0.86 631698400 90135 44.41 6950 7050 6950 9030 4870 6950 7009.21 9.87 0 17218 7216 7082 7016 6882 6816 7050 6850 292 2080 500 5280 10 1 58305400 4087 -18.26 0.57 12 0.15 -384.00 12318.00 11960 20240122 -41.39 6950 20241203 0.86 11960 -41.39 20240122 6950 0.86 20241203 11960 -41.39 20240122 6950 0.86 20241203 1.66 N 046890 500 291 억 5755340 N N 0 N 00 N
8 20241203 100456 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 7010 60 2 0.86 494075900 70550 34.76 6950 7050 6950 9030 4870 6950 7004.20 9.87 0 12417 7216 7082 7016 6882 6816 7050 6850 292 2080 500 5280 10 1 58305400 4087 -18.26 0.57 12 0.12 -384.00 12318.00 11960 20240122 -41.39 6950 20241203 0.86 11960 -41.39 20240122 6950 0.86 20241203 11960 -41.39 20240122 6950 0.86 20241203 1.66 N 046890 500 291 억 5755340 N N 0 N 00 N
9 20241203 090455 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 6960 10 2 0.14 111855190 16079 7.92 6950 7000 6950 9030 4870 6950 6957.18 9.87 0 4870 7216 7082 7016 6882 6816 7050 6850 292 2080 500 5280 10 1 58305400 4058 -18.12 0.57 12 0.03 -384.00 12318.00 11960 20240122 -41.81 6950 20241203 0.14 11960 -41.81 20240122 6950 0.14 20241203 11960 -41.81 20240122 6950 0.14 20241203 1.66 N 046890 500 291 억 5755340 N N 0 N 00 N
10 20241202 160443 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 6950 -80 5 -1.14 1370896480 195275 60.82 7100 7150 6950 9130 4930 7030 7020.35 9.90 0 -15470 7323 7176 7083 6936 6843 7130 6890 292 2100 500 5340 10 1 58305400 4052 -18.10 0.56 12 0.33 -384.00 12318.00 11960 20240122 -41.89 6950 20241202 0.00 11960 -41.89 20240122 6950 0.00 20241202 11960 -41.89 20240122 6950 0.00 20241202 1.67 N 046890 500 291 억 5772837 N N 6 N 00 N
11 20241202 150518 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 6990 -40 5 -0.57 1159939260 164992 51.39 7100 7150 6970 9130 4930 7030 7030.28 9.90 0 -11172 7323 7176 7083 6936 6843 7130 6890 292 2100 500 5340 10 1 58305400 4076 -18.20 0.57 12 0.28 -384.00 12318.00 11960 20240122 -41.56 6970 20241202 0.29 11960 -41.56 20240122 6970 0.29 20241202 11960 -41.56 20240122 6970 0.29 20241202 1.67 N 046890 500 291 억 5772837 N N 6 N 00 N
12 20241202 140456 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 7000 -30 5 -0.43 1075500820 152934 47.63 7100 7150 6970 9130 4930 7030 7032.45 9.90 0 -13101 7323 7176 7083 6936 6843 7130 6890 292 2100 500 5340 10 1 58305400 4081 -18.23 0.57 12 0.26 -384.00 12318.00 11960 20240122 -41.47 6970 20241202 0.43 11960 -41.47 20240122 6970 0.43 20241202 11960 -41.47 20240122 6970 0.43 20241202 1.67 N 046890 500 291 억 5772837 N N 6 N 00 N