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
033640/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
20241210,160413,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6130,170,2,2.85,410839440,66818,52.95,6150,6220,6050,7740,4180,5960,6148.92,7.33,0,7743,6546,6252,6096,5802,5646,6175,5725,116,1780,500,4290,10,1,23059202,1414,-1.44,0.90,12,0.29,-4270.00,6811.00,22600,20240103,-72.88,5940,20241209,3.20,22600,-72.88,20240103,5940,3.20,20241209,22600,-72.88,20240103,5940,3.20,20241209,0.32,N,033640,500,116 억,,1689432,N,N,28,N,00,N
20241210,150414,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6150,190,2,3.19,392245930,63786,50.55,6150,6220,6050,7740,4180,5960,6149.70,7.33,0,8259,6546,6252,6096,5802,5646,6175,5725,116,1780,500,4290,10,1,23059202,1418,-1.44,0.90,12,0.28,-4270.00,6811.00,22600,20240103,-72.79,5940,20241209,3.54,22600,-72.79,20240103,5940,3.54,20241209,22600,-72.79,20240103,5940,3.54,20241209,0.32,N,033640,500,116 억,,1689432,N,N,322,N,00,N
20241210,140413,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6170,210,2,3.52,342567990,55725,44.16,6150,6220,6050,7740,4180,5960,6147.81,7.33,0,8448,6546,6252,6096,5802,5646,6175,5725,116,1780,500,4290,10,1,23059202,1423,-1.44,0.91,12,0.24,-4270.00,6811.00,22600,20240103,-72.70,5940,20241209,3.87,22600,-72.70,20240103,5940,3.87,20241209,22600,-72.70,20240103,5940,3.87,20241209,0.32,N,033640,500,116 억,,1689432,N,N,322,N,00,N
20241210,130412,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6160,200,2,3.36,258463270,42088,33.35,6150,6220,6050,7740,4180,5960,6141.45,7.33,0,4286,6546,6252,6096,5802,5646,6175,5725,116,1780,500,4290,10,1,23059202,1420,-1.44,0.90,12,0.18,-4270.00,6811.00,22600,20240103,-72.74,5940,20241209,3.70,22600,-72.74,20240103,5940,3.70,20241209,22600,-72.74,20240103,5940,3.70,20241209,0.32,N,033640,500,116 억,,1689432,N,N,322,N,00,N
20241210,120413,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6170,210,2,3.52,239705270,39044,30.94,6150,6220,6050,7740,4180,5960,6139.82,7.33,0,3389,6546,6252,6096,5802,5646,6175,5725,116,1780,500,4290,10,1,23059202,1423,-1.44,0.91,12,0.17,-4270.00,6811.00,22600,20240103,-72.70,5940,20241209,3.87,22600,-72.70,20240103,5940,3.87,20241209,22600,-72.70,20240103,5940,3.87,20241209,0.32,N,033640,500,116 억,,1689432,N,N,322,N,00,N
20241210,110412,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6120,160,2,2.68,184845220,30101,23.85,6150,6220,6050,7740,4180,5960,6141.44,7.33,0,3299,6546,6252,6096,5802,5646,6175,5725,116,1780,500,4290,10,1,23059202,1411,-1.43,0.90,12,0.13,-4270.00,6811.00,22600,20240103,-72.92,5940,20241209,3.03,22600,-72.92,20240103,5940,3.03,20241209,22600,-72.92,20240103,5940,3.03,20241209,0.32,N,033640,500,116 억,,1689432,N,N,322,N,00,N
20241210,100412,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6110,150,2,2.52,130940290,21278,16.86,6150,6220,6050,7740,4180,5960,6154.70,7.33,0,6151,6546,6252,6096,5802,5646,6175,5725,116,1780,500,4290,10,1,23059202,1409,-1.43,0.90,12,0.09,-4270.00,6811.00,22600,20240103,-72.96,5940,20241209,2.86,22600,-72.96,20240103,5940,2.86,20241209,22600,-72.96,20240103,5940,2.86,20241209,0.32,N,033640,500,116 억,,1689432,N,N,322,N,00,N
20241210,090415,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6210,250,2,4.19,33225100,5385,4.27,6150,6220,6150,7740,4180,5960,6173.91,7.33,0,3704,6546,6252,6096,5802,5646,6175,5725,116,1780,500,4290,10,1,23059202,1432,-1.45,0.91,12,0.02,-4270.00,6811.00,22600,20240103,-72.52,5940,20241209,4.55,22600,-72.52,20240103,5940,4.55,20241209,22600,-72.52,20240103,5940,4.55,20241209,0.32,N,033640,500,116 억,,1689432,N,N,322,N,00,N
20241209,160411,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,5960,-450,5,-7.02,762488330,126043,84.71,6300,6390,5940,8330,4490,6410,6049.46,7.31,0,15425,6650,6530,6320,6200,5990,6590,6260,116,1920,500,4610,10,1,23059202,1374,-1.40,0.88,12,0.55,-4270.00,6811.00,22600,20240103,-73.63,5940,20241209,0.34,22600,-73.63,20240103,5940,0.34,20241209,22600,-73.63,20240103,5940,0.34,20241209,0.32,N,033640,500,116 억,,1684851,N,N,322,N,00,N
20241209,150413,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,6000,-410,5,-6.40,708370430,116987,78.62,6300,6390,5940,8330,4490,6410,6055.09,7.31,0,14572,6650,6530,6320,6200,5990,6590,6260,116,1920,500,4610,10,1,23059202,1384,-1.41,0.88,12,0.51,-4270.00,6811.00,22600,20240103,-73.45,5940,20241209,1.01,22600,-73.45,20240103,5940,1.01,20241209,22600,-73.45,20240103,5940,1.01,20241209,0.32,N,033640,500,116 억,,1684851,N,N,168,N,00,N
20241209,140412,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,6060,-350,5,-5.46,534366410,88059,59.18,6300,6390,5940,8330,4490,6410,6068.24,7.31,0,2460,6650,6530,6320,6200,5990,6590,6260,116,1920,500,4610,10,1,23059202,1397,-1.42,0.89,12,0.38,-4270.00,6811.00,22600,20240103,-73.19,5940,20241209,2.02,22600,-73.19,20240103,5940,2.02,20241209,22600,-73.19,20240103,5940,2.02,20241209,0.32,N,033640,500,116 억,,1684851,N,N,168,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 160413 57 100.00 KSQ150 일반전기전자 N N N N N 6130 170 2 2.85 410839440 66818 52.95 6150 6220 6050 7740 4180 5960 6148.92 7.33 0 7743 6546 6252 6096 5802 5646 6175 5725 116 1780 500 4290 10 1 23059202 1414 -1.44 0.90 12 0.29 -4270.00 6811.00 22600 20240103 -72.88 5940 20241209 3.20 22600 -72.88 20240103 5940 3.20 20241209 22600 -72.88 20240103 5940 3.20 20241209 0.32 N 033640 500 116 억 1689432 N N 28 N 00 N
3 20241210 150414 57 100.00 KSQ150 일반전기전자 N N N N N 6150 190 2 3.19 392245930 63786 50.55 6150 6220 6050 7740 4180 5960 6149.70 7.33 0 8259 6546 6252 6096 5802 5646 6175 5725 116 1780 500 4290 10 1 23059202 1418 -1.44 0.90 12 0.28 -4270.00 6811.00 22600 20240103 -72.79 5940 20241209 3.54 22600 -72.79 20240103 5940 3.54 20241209 22600 -72.79 20240103 5940 3.54 20241209 0.32 N 033640 500 116 억 1689432 N N 322 N 00 N
4 20241210 140413 57 100.00 KSQ150 일반전기전자 N N N N N 6170 210 2 3.52 342567990 55725 44.16 6150 6220 6050 7740 4180 5960 6147.81 7.33 0 8448 6546 6252 6096 5802 5646 6175 5725 116 1780 500 4290 10 1 23059202 1423 -1.44 0.91 12 0.24 -4270.00 6811.00 22600 20240103 -72.70 5940 20241209 3.87 22600 -72.70 20240103 5940 3.87 20241209 22600 -72.70 20240103 5940 3.87 20241209 0.32 N 033640 500 116 억 1689432 N N 322 N 00 N
5 20241210 130412 57 100.00 KSQ150 일반전기전자 N N N N N 6160 200 2 3.36 258463270 42088 33.35 6150 6220 6050 7740 4180 5960 6141.45 7.33 0 4286 6546 6252 6096 5802 5646 6175 5725 116 1780 500 4290 10 1 23059202 1420 -1.44 0.90 12 0.18 -4270.00 6811.00 22600 20240103 -72.74 5940 20241209 3.70 22600 -72.74 20240103 5940 3.70 20241209 22600 -72.74 20240103 5940 3.70 20241209 0.32 N 033640 500 116 억 1689432 N N 322 N 00 N
6 20241210 120413 57 100.00 KSQ150 일반전기전자 N N N N N 6170 210 2 3.52 239705270 39044 30.94 6150 6220 6050 7740 4180 5960 6139.82 7.33 0 3389 6546 6252 6096 5802 5646 6175 5725 116 1780 500 4290 10 1 23059202 1423 -1.44 0.91 12 0.17 -4270.00 6811.00 22600 20240103 -72.70 5940 20241209 3.87 22600 -72.70 20240103 5940 3.87 20241209 22600 -72.70 20240103 5940 3.87 20241209 0.32 N 033640 500 116 억 1689432 N N 322 N 00 N
7 20241210 110412 57 100.00 KSQ150 일반전기전자 N N N N N 6120 160 2 2.68 184845220 30101 23.85 6150 6220 6050 7740 4180 5960 6141.44 7.33 0 3299 6546 6252 6096 5802 5646 6175 5725 116 1780 500 4290 10 1 23059202 1411 -1.43 0.90 12 0.13 -4270.00 6811.00 22600 20240103 -72.92 5940 20241209 3.03 22600 -72.92 20240103 5940 3.03 20241209 22600 -72.92 20240103 5940 3.03 20241209 0.32 N 033640 500 116 억 1689432 N N 322 N 00 N
8 20241210 100412 57 100.00 KSQ150 일반전기전자 N N N N N 6110 150 2 2.52 130940290 21278 16.86 6150 6220 6050 7740 4180 5960 6154.70 7.33 0 6151 6546 6252 6096 5802 5646 6175 5725 116 1780 500 4290 10 1 23059202 1409 -1.43 0.90 12 0.09 -4270.00 6811.00 22600 20240103 -72.96 5940 20241209 2.86 22600 -72.96 20240103 5940 2.86 20241209 22600 -72.96 20240103 5940 2.86 20241209 0.32 N 033640 500 116 억 1689432 N N 322 N 00 N
9 20241210 090415 57 100.00 KSQ150 일반전기전자 N N N N N 6210 250 2 4.19 33225100 5385 4.27 6150 6220 6150 7740 4180 5960 6173.91 7.33 0 3704 6546 6252 6096 5802 5646 6175 5725 116 1780 500 4290 10 1 23059202 1432 -1.45 0.91 12 0.02 -4270.00 6811.00 22600 20240103 -72.52 5940 20241209 4.55 22600 -72.52 20240103 5940 4.55 20241209 22600 -72.52 20240103 5940 4.55 20241209 0.32 N 033640 500 116 억 1689432 N N 322 N 00 N
10 20241209 160411 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 5960 -450 5 -7.02 762488330 126043 84.71 6300 6390 5940 8330 4490 6410 6049.46 7.31 0 15425 6650 6530 6320 6200 5990 6590 6260 116 1920 500 4610 10 1 23059202 1374 -1.40 0.88 12 0.55 -4270.00 6811.00 22600 20240103 -73.63 5940 20241209 0.34 22600 -73.63 20240103 5940 0.34 20241209 22600 -73.63 20240103 5940 0.34 20241209 0.32 N 033640 500 116 억 1684851 N N 322 N 00 N
11 20241209 150413 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 6000 -410 5 -6.40 708370430 116987 78.62 6300 6390 5940 8330 4490 6410 6055.09 7.31 0 14572 6650 6530 6320 6200 5990 6590 6260 116 1920 500 4610 10 1 23059202 1384 -1.41 0.88 12 0.51 -4270.00 6811.00 22600 20240103 -73.45 5940 20241209 1.01 22600 -73.45 20240103 5940 1.01 20241209 22600 -73.45 20240103 5940 1.01 20241209 0.32 N 033640 500 116 억 1684851 N N 168 N 00 N
12 20241209 140412 57 100.00 KSQ150 신저가 일반전기전자 N N N N N 6060 -350 5 -5.46 534366410 88059 59.18 6300 6390 5940 8330 4490 6410 6068.24 7.31 0 2460 6650 6530 6320 6200 5990 6590 6260 116 1920 500 4610 10 1 23059202 1397 -1.42 0.89 12 0.38 -4270.00 6811.00 22600 20240103 -73.19 5940 20241209 2.02 22600 -73.19 20240103 5940 2.02 20241209 22600 -73.19 20240103 5940 2.02 20241209 0.32 N 033640 500 116 억 1684851 N N 168 N 00 N