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
025320/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
20241210,160346,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6100,500,2,8.93,5280300250,885733,69.83,5620,6120,5620,7280,3920,5600,5961.30,5.54,0,367175,6213,5906,5743,5436,5273,5825,5355,423,1680,500,4030,10,1,83817936,5113,35.06,3.71,12,1.06,174.00,1643.00,14630,20240612,-58.30,3965,20231201,53.85,14630,-58.30,20240612,5580,9.32,20241209,14630,-58.30,20240612,4740,28.69,20231212,3.29,N,025320,500,423 억,,4643743,N,N,597,N,00,N
20241210,150346,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6100,500,2,8.93,5050233910,848014,66.86,5620,6120,5620,7280,3920,5600,5955.48,5.54,0,351938,6213,5906,5743,5436,5273,5825,5355,423,1680,500,4030,10,1,83817936,5113,35.06,3.71,12,1.01,174.00,1643.00,14630,20240612,-58.30,3965,20231201,53.85,14630,-58.30,20240612,5580,9.32,20241209,14630,-58.30,20240612,4740,28.69,20231212,3.29,N,025320,500,423 억,,4643743,N,N,103,N,00,N
20241210,140345,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6090,490,2,8.75,4683320840,787789,62.11,5620,6120,5620,7280,3920,5600,5945.01,5.54,0,310717,6213,5906,5743,5436,5273,5825,5355,423,1680,500,4030,10,1,83817936,5105,35.00,3.71,12,0.94,174.00,1643.00,14630,20240612,-58.37,3965,20231201,53.59,14630,-58.37,20240612,5580,9.14,20241209,14630,-58.37,20240612,4740,28.48,20231212,3.29,N,025320,500,423 억,,4643743,N,N,103,N,00,N
20241210,130344,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6080,480,2,8.57,4442294710,748196,58.99,5620,6120,5620,7280,3920,5600,5937.46,5.54,0,282865,6213,5906,5743,5436,5273,5825,5355,423,1680,500,4030,10,1,83817936,5096,34.94,3.70,12,0.89,174.00,1643.00,14630,20240612,-58.44,3965,20231201,53.34,14630,-58.44,20240612,5580,8.96,20241209,14630,-58.44,20240612,4740,28.27,20231212,3.29,N,025320,500,423 억,,4643743,N,N,103,N,00,N
20241210,120345,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6120,520,2,9.29,4119738460,695198,54.81,5620,6120,5620,7280,3920,5600,5926.11,5.54,0,273207,6213,5906,5743,5436,5273,5825,5355,423,1680,500,4030,10,1,83817936,5130,35.17,3.72,12,0.83,174.00,1643.00,14630,20240612,-58.17,3965,20231201,54.35,14630,-58.17,20240612,5580,9.68,20241209,14630,-58.17,20240612,4740,29.11,20231212,3.29,N,025320,500,423 억,,4643743,N,N,103,N,00,N
20241210,110344,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6020,420,2,7.50,3462865890,587053,46.28,5620,6060,5620,7280,3920,5600,5898.86,5.54,0,236891,6213,5906,5743,5436,5273,5825,5355,423,1680,500,4030,10,1,83817936,5046,34.60,3.66,12,0.70,174.00,1643.00,14630,20240612,-58.85,3965,20231201,51.83,14630,-58.85,20240612,5580,7.89,20241209,14630,-58.85,20240612,4740,27.00,20231212,3.29,N,025320,500,423 억,,4643743,N,N,103,N,00,N
20241210,100345,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6010,410,2,7.32,2799584300,476889,37.60,5620,6020,5620,7280,3920,5600,5870.66,5.54,0,180441,6213,5906,5743,5436,5273,5825,5355,423,1680,500,4030,10,1,83817936,5037,34.54,3.66,12,0.57,174.00,1643.00,14630,20240612,-58.92,3965,20231201,51.58,14630,-58.92,20240612,5580,7.71,20241209,14630,-58.92,20240612,4740,26.79,20231212,3.29,N,025320,500,423 억,,4643743,N,N,103,N,00,N
20241210,090347,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,5800,200,2,3.57,693773300,121674,9.59,5620,5820,5620,7280,3920,5600,5702.12,5.54,0,86527,6213,5906,5743,5436,5273,5825,5355,423,1680,500,4030,10,1,83817936,4861,33.33,3.53,12,0.15,174.00,1643.00,14630,20240612,-60.36,3965,20231201,46.28,14630,-60.36,20240612,5580,3.94,20241209,14630,-60.36,20240612,4740,22.36,20231212,3.29,N,025320,500,423 억,,4643743,N,N,103,N,00,N
20241209,160343,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,5600,-570,5,-9.24,7109351720,1231373,114.36,5900,6050,5580,8020,4320,6170,5774.27,5.42,0,151772,6570,6370,6140,5940,5710,6255,5825,423,1850,500,4440,10,1,83817936,4694,32.18,3.41,12,1.47,174.00,1643.00,14630,20240612,-61.72,3926,20231130,42.64,14630,-61.72,20240612,5580,0.36,20241209,14630,-61.72,20240612,4740,18.14,20231212,3.30,N,025320,500,423 억,,4543201,N,N,103,N,00,N
20241209,150346,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,5690,-480,5,-7.78,6072274450,1047043,97.25,5900,6050,5660,8020,4320,6170,5799.45,5.42,0,91171,6570,6370,6140,5940,5710,6255,5825,423,1850,500,4440,10,1,83817936,4769,32.70,3.46,12,1.25,174.00,1643.00,14630,20240612,-61.11,3926,20231130,44.93,14630,-61.11,20240612,5660,0.53,20241209,14630,-61.11,20240612,4740,20.04,20231212,3.30,N,025320,500,423 억,,4543201,N,N,90,N,00,N
20241209,140345,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,5710,-460,5,-7.46,4816952410,826900,76.80,5900,6050,5690,8020,4320,6170,5825.31,5.42,0,-2346,6570,6370,6140,5940,5710,6255,5825,423,1850,500,4440,10,1,83817936,4786,32.82,3.48,12,0.99,174.00,1643.00,14630,20240612,-60.97,3926,20231130,45.44,14630,-60.97,20240612,5690,0.35,20241209,14630,-60.97,20240612,4740,20.46,20231212,3.30,N,025320,500,423 억,,4543201,N,N,90,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 160346 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 6100 500 2 8.93 5280300250 885733 69.83 5620 6120 5620 7280 3920 5600 5961.30 5.54 0 367175 6213 5906 5743 5436 5273 5825 5355 423 1680 500 4030 10 1 83817936 5113 35.06 3.71 12 1.06 174.00 1643.00 14630 20240612 -58.30 3965 20231201 53.85 14630 -58.30 20240612 5580 9.32 20241209 14630 -58.30 20240612 4740 28.69 20231212 3.29 N 025320 500 423 억 4643743 N N 597 N 00 N
3 20241210 150346 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 6100 500 2 8.93 5050233910 848014 66.86 5620 6120 5620 7280 3920 5600 5955.48 5.54 0 351938 6213 5906 5743 5436 5273 5825 5355 423 1680 500 4030 10 1 83817936 5113 35.06 3.71 12 1.01 174.00 1643.00 14630 20240612 -58.30 3965 20231201 53.85 14630 -58.30 20240612 5580 9.32 20241209 14630 -58.30 20240612 4740 28.69 20231212 3.29 N 025320 500 423 억 4643743 N N 103 N 00 N
4 20241210 140345 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 6090 490 2 8.75 4683320840 787789 62.11 5620 6120 5620 7280 3920 5600 5945.01 5.54 0 310717 6213 5906 5743 5436 5273 5825 5355 423 1680 500 4030 10 1 83817936 5105 35.00 3.71 12 0.94 174.00 1643.00 14630 20240612 -58.37 3965 20231201 53.59 14630 -58.37 20240612 5580 9.14 20241209 14630 -58.37 20240612 4740 28.48 20231212 3.29 N 025320 500 423 억 4643743 N N 103 N 00 N
5 20241210 130344 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 6080 480 2 8.57 4442294710 748196 58.99 5620 6120 5620 7280 3920 5600 5937.46 5.54 0 282865 6213 5906 5743 5436 5273 5825 5355 423 1680 500 4030 10 1 83817936 5096 34.94 3.70 12 0.89 174.00 1643.00 14630 20240612 -58.44 3965 20231201 53.34 14630 -58.44 20240612 5580 8.96 20241209 14630 -58.44 20240612 4740 28.27 20231212 3.29 N 025320 500 423 억 4643743 N N 103 N 00 N
6 20241210 120345 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 6120 520 2 9.29 4119738460 695198 54.81 5620 6120 5620 7280 3920 5600 5926.11 5.54 0 273207 6213 5906 5743 5436 5273 5825 5355 423 1680 500 4030 10 1 83817936 5130 35.17 3.72 12 0.83 174.00 1643.00 14630 20240612 -58.17 3965 20231201 54.35 14630 -58.17 20240612 5580 9.68 20241209 14630 -58.17 20240612 4740 29.11 20231212 3.29 N 025320 500 423 억 4643743 N N 103 N 00 N
7 20241210 110344 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 6020 420 2 7.50 3462865890 587053 46.28 5620 6060 5620 7280 3920 5600 5898.86 5.54 0 236891 6213 5906 5743 5436 5273 5825 5355 423 1680 500 4030 10 1 83817936 5046 34.60 3.66 12 0.70 174.00 1643.00 14630 20240612 -58.85 3965 20231201 51.83 14630 -58.85 20240612 5580 7.89 20241209 14630 -58.85 20240612 4740 27.00 20231212 3.29 N 025320 500 423 억 4643743 N N 103 N 00 N
8 20241210 100345 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 6010 410 2 7.32 2799584300 476889 37.60 5620 6020 5620 7280 3920 5600 5870.66 5.54 0 180441 6213 5906 5743 5436 5273 5825 5355 423 1680 500 4030 10 1 83817936 5037 34.54 3.66 12 0.57 174.00 1643.00 14630 20240612 -58.92 3965 20231201 51.58 14630 -58.92 20240612 5580 7.71 20241209 14630 -58.92 20240612 4740 26.79 20231212 3.29 N 025320 500 423 억 4643743 N N 103 N 00 N
9 20241210 090347 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 5800 200 2 3.57 693773300 121674 9.59 5620 5820 5620 7280 3920 5600 5702.12 5.54 0 86527 6213 5906 5743 5436 5273 5825 5355 423 1680 500 4030 10 1 83817936 4861 33.33 3.53 12 0.15 174.00 1643.00 14630 20240612 -60.36 3965 20231201 46.28 14630 -60.36 20240612 5580 3.94 20241209 14630 -60.36 20240612 4740 22.36 20231212 3.29 N 025320 500 423 억 4643743 N N 103 N 00 N
10 20241209 160343 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 5600 -570 5 -9.24 7109351720 1231373 114.36 5900 6050 5580 8020 4320 6170 5774.27 5.42 0 151772 6570 6370 6140 5940 5710 6255 5825 423 1850 500 4440 10 1 83817936 4694 32.18 3.41 12 1.47 174.00 1643.00 14630 20240612 -61.72 3926 20231130 42.64 14630 -61.72 20240612 5580 0.36 20241209 14630 -61.72 20240612 4740 18.14 20231212 3.30 N 025320 500 423 억 4543201 N N 103 N 00 N
11 20241209 150346 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 5690 -480 5 -7.78 6072274450 1047043 97.25 5900 6050 5660 8020 4320 6170 5799.45 5.42 0 91171 6570 6370 6140 5940 5710 6255 5825 423 1850 500 4440 10 1 83817936 4769 32.70 3.46 12 1.25 174.00 1643.00 14630 20240612 -61.11 3926 20231130 44.93 14630 -61.11 20240612 5660 0.53 20241209 14630 -61.11 20240612 4740 20.04 20231212 3.30 N 025320 500 423 억 4543201 N N 90 N 00 N
12 20241209 140345 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 5710 -460 5 -7.46 4816952410 826900 76.80 5900 6050 5690 8020 4320 6170 5825.31 5.42 0 -2346 6570 6370 6140 5940 5710 6255 5825 423 1850 500 4440 10 1 83817936 4786 32.82 3.48 12 0.99 174.00 1643.00 14630 20240612 -60.97 3926 20231130 45.44 14630 -60.97 20240612 5690 0.35 20241209 14630 -60.97 20240612 4740 20.46 20231212 3.30 N 025320 500 423 억 4543201 N N 90 N 00 N