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
036540/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
20241210,160426,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,3000,180,2,6.38,1465732275,495889,57.03,2820,3080,2820,3665,1975,2820,2955.77,5.77,0,143022,3086,2952,2886,2752,2686,2920,2720,825,845,500,2030,5,1,164460303,4934,-38.96,1.09,12,0.30,-77.00,2742.00,8150,20240124,-63.19,2820,20241210,6.38,8150,-63.19,20240124,2820,6.38,20241210,8150,-63.19,20240124,2820,6.38,20241210,2.26,N,036540,500,824 억,,9486325,N,N,1858,N,00,N
20241210,150427,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,2995,175,2,6.21,1356951535,459573,52.85,2820,3080,2820,3665,1975,2820,2952.64,5.77,0,130003,3086,2952,2886,2752,2686,2920,2720,825,845,500,2030,5,1,164460303,4926,-38.90,1.09,12,0.28,-77.00,2742.00,8150,20240124,-63.25,2820,20241210,6.21,8150,-63.25,20240124,2820,6.21,20241210,8150,-63.25,20240124,2820,6.21,20241210,2.26,N,036540,500,824 억,,9486325,N,N,10846,N,00,N
20241210,140426,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,3005,185,2,6.56,1227186695,416289,47.88,2820,3080,2820,3665,1975,2820,2947.92,5.77,0,108053,3086,2952,2886,2752,2686,2920,2720,825,845,500,2030,5,1,164460303,4942,-39.03,1.10,12,0.25,-77.00,2742.00,8150,20240124,-63.13,2820,20241210,6.56,8150,-63.13,20240124,2820,6.56,20241210,8150,-63.13,20240124,2820,6.56,20241210,2.26,N,036540,500,824 억,,9486325,N,N,10846,N,00,N
20241210,130425,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,2995,175,2,6.21,1157727650,393147,45.21,2820,3080,2820,3665,1975,2820,2944.77,5.77,0,95904,3086,2952,2886,2752,2686,2920,2720,825,845,500,2030,5,1,164460303,4926,-38.90,1.09,12,0.24,-77.00,2742.00,8150,20240124,-63.25,2820,20241210,6.21,8150,-63.25,20240124,2820,6.21,20241210,8150,-63.25,20240124,2820,6.21,20241210,2.26,N,036540,500,824 억,,9486325,N,N,10846,N,00,N
20241210,120426,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,2990,170,2,6.03,1086242810,369240,42.46,2820,3080,2820,3665,1975,2820,2941.83,5.77,0,84633,3086,2952,2886,2752,2686,2920,2720,825,845,500,2030,5,1,164460303,4917,-38.83,1.09,12,0.22,-77.00,2742.00,8150,20240124,-63.31,2820,20241210,6.03,8150,-63.31,20240124,2820,6.03,20241210,8150,-63.31,20240124,2820,6.03,20241210,2.26,N,036540,500,824 억,,9486325,N,N,10846,N,00,N
20241210,110425,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,2980,160,2,5.67,988823320,336618,38.71,2820,3080,2820,3665,1975,2820,2937.52,5.77,0,62296,3086,2952,2886,2752,2686,2920,2720,825,845,500,2030,5,1,164460303,4901,-38.70,1.09,12,0.20,-77.00,2742.00,8150,20240124,-63.44,2820,20241210,5.67,8150,-63.44,20240124,2820,5.67,20241210,8150,-63.44,20240124,2820,5.67,20241210,2.26,N,036540,500,824 억,,9486325,N,N,10846,N,00,N
20241210,100425,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,2985,165,2,5.85,837499360,285801,32.87,2820,3080,2820,3665,1975,2820,2930.36,5.77,0,52319,3086,2952,2886,2752,2686,2920,2720,825,845,500,2030,5,1,164460303,4909,-38.77,1.09,12,0.17,-77.00,2742.00,8150,20240124,-63.37,2820,20241210,5.85,8150,-63.37,20240124,2820,5.85,20241210,8150,-63.37,20240124,2820,5.85,20241210,2.26,N,036540,500,824 억,,9486325,N,N,10846,N,00,N
20241210,090428,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,2895,75,2,2.66,168993385,59330,6.82,2820,2910,2820,3665,1975,2820,2848.36,5.77,0,16090,3086,2952,2886,2752,2686,2920,2720,825,845,500,2030,5,1,164460303,4761,-37.60,1.06,12,0.04,-77.00,2742.00,8150,20240124,-64.48,2820,20241210,2.66,8150,-64.48,20240124,2820,2.66,20241210,8150,-64.48,20240124,2820,2.66,20241210,2.26,N,036540,500,824 억,,9486325,N,N,10846,N,00,N
20241209,160424,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,2820,-220,5,-7.24,2461447125,854732,145.07,3020,3020,2820,3950,2130,3040,2880.06,5.73,0,117856,3230,3135,3050,2955,2870,3092,2912,825,910,500,2180,5,1,164460303,4638,-36.62,1.03,12,0.52,-77.00,2742.00,8150,20240124,-65.40,2820,20241209,0.00,8150,-65.40,20240124,2820,0.00,20241209,8150,-65.40,20240124,2820,0.00,20241209,2.29,N,036540,500,824 억,,9425204,N,N,10840,N,00,N
20241209,150426,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,2850,-190,5,-6.25,2228457190,772460,131.10,3020,3020,2820,3950,2130,3040,2884.88,5.73,0,109305,3230,3135,3050,2955,2870,3092,2912,825,910,500,2180,5,1,164460303,4687,-37.01,1.04,12,0.47,-77.00,2742.00,8150,20240124,-65.03,2820,20241209,1.06,8150,-65.03,20240124,2820,1.06,20241209,8150,-65.03,20240124,2820,1.06,20241209,2.29,N,036540,500,824 억,,9425204,N,N,6295,N,00,N
20241209,140425,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,2845,-195,5,-6.41,1842228055,637254,108.16,3020,3020,2820,3950,2130,3040,2890.89,5.73,0,78771,3230,3135,3050,2955,2870,3092,2912,825,910,500,2180,5,1,164460303,4679,-36.95,1.04,12,0.39,-77.00,2742.00,8150,20240124,-65.09,2820,20241209,0.89,8150,-65.09,20240124,2820,0.89,20241209,8150,-65.09,20240124,2820,0.89,20241209,2.29,N,036540,500,824 억,,9425204,N,N,6295,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 160426 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 3000 180 2 6.38 1465732275 495889 57.03 2820 3080 2820 3665 1975 2820 2955.77 5.77 0 143022 3086 2952 2886 2752 2686 2920 2720 825 845 500 2030 5 1 164460303 4934 -38.96 1.09 12 0.30 -77.00 2742.00 8150 20240124 -63.19 2820 20241210 6.38 8150 -63.19 20240124 2820 6.38 20241210 8150 -63.19 20240124 2820 6.38 20241210 2.26 N 036540 500 824 억 9486325 N N 1858 N 00 N
3 20241210 150427 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 2995 175 2 6.21 1356951535 459573 52.85 2820 3080 2820 3665 1975 2820 2952.64 5.77 0 130003 3086 2952 2886 2752 2686 2920 2720 825 845 500 2030 5 1 164460303 4926 -38.90 1.09 12 0.28 -77.00 2742.00 8150 20240124 -63.25 2820 20241210 6.21 8150 -63.25 20240124 2820 6.21 20241210 8150 -63.25 20240124 2820 6.21 20241210 2.26 N 036540 500 824 억 9486325 N N 10846 N 00 N
4 20241210 140426 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 3005 185 2 6.56 1227186695 416289 47.88 2820 3080 2820 3665 1975 2820 2947.92 5.77 0 108053 3086 2952 2886 2752 2686 2920 2720 825 845 500 2030 5 1 164460303 4942 -39.03 1.10 12 0.25 -77.00 2742.00 8150 20240124 -63.13 2820 20241210 6.56 8150 -63.13 20240124 2820 6.56 20241210 8150 -63.13 20240124 2820 6.56 20241210 2.26 N 036540 500 824 억 9486325 N N 10846 N 00 N
5 20241210 130425 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 2995 175 2 6.21 1157727650 393147 45.21 2820 3080 2820 3665 1975 2820 2944.77 5.77 0 95904 3086 2952 2886 2752 2686 2920 2720 825 845 500 2030 5 1 164460303 4926 -38.90 1.09 12 0.24 -77.00 2742.00 8150 20240124 -63.25 2820 20241210 6.21 8150 -63.25 20240124 2820 6.21 20241210 8150 -63.25 20240124 2820 6.21 20241210 2.26 N 036540 500 824 억 9486325 N N 10846 N 00 N
6 20241210 120426 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 2990 170 2 6.03 1086242810 369240 42.46 2820 3080 2820 3665 1975 2820 2941.83 5.77 0 84633 3086 2952 2886 2752 2686 2920 2720 825 845 500 2030 5 1 164460303 4917 -38.83 1.09 12 0.22 -77.00 2742.00 8150 20240124 -63.31 2820 20241210 6.03 8150 -63.31 20240124 2820 6.03 20241210 8150 -63.31 20240124 2820 6.03 20241210 2.26 N 036540 500 824 억 9486325 N N 10846 N 00 N
7 20241210 110425 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 2980 160 2 5.67 988823320 336618 38.71 2820 3080 2820 3665 1975 2820 2937.52 5.77 0 62296 3086 2952 2886 2752 2686 2920 2720 825 845 500 2030 5 1 164460303 4901 -38.70 1.09 12 0.20 -77.00 2742.00 8150 20240124 -63.44 2820 20241210 5.67 8150 -63.44 20240124 2820 5.67 20241210 8150 -63.44 20240124 2820 5.67 20241210 2.26 N 036540 500 824 억 9486325 N N 10846 N 00 N
8 20241210 100425 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 2985 165 2 5.85 837499360 285801 32.87 2820 3080 2820 3665 1975 2820 2930.36 5.77 0 52319 3086 2952 2886 2752 2686 2920 2720 825 845 500 2030 5 1 164460303 4909 -38.77 1.09 12 0.17 -77.00 2742.00 8150 20240124 -63.37 2820 20241210 5.85 8150 -63.37 20240124 2820 5.85 20241210 8150 -63.37 20240124 2820 5.85 20241210 2.26 N 036540 500 824 억 9486325 N N 10846 N 00 N
9 20241210 090428 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 2895 75 2 2.66 168993385 59330 6.82 2820 2910 2820 3665 1975 2820 2848.36 5.77 0 16090 3086 2952 2886 2752 2686 2920 2720 825 845 500 2030 5 1 164460303 4761 -37.60 1.06 12 0.04 -77.00 2742.00 8150 20240124 -64.48 2820 20241210 2.66 8150 -64.48 20240124 2820 2.66 20241210 8150 -64.48 20240124 2820 2.66 20241210 2.26 N 036540 500 824 억 9486325 N N 10846 N 00 N
10 20241209 160424 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 2820 -220 5 -7.24 2461447125 854732 145.07 3020 3020 2820 3950 2130 3040 2880.06 5.73 0 117856 3230 3135 3050 2955 2870 3092 2912 825 910 500 2180 5 1 164460303 4638 -36.62 1.03 12 0.52 -77.00 2742.00 8150 20240124 -65.40 2820 20241209 0.00 8150 -65.40 20240124 2820 0.00 20241209 8150 -65.40 20240124 2820 0.00 20241209 2.29 N 036540 500 824 억 9425204 N N 10840 N 00 N
11 20241209 150426 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 2850 -190 5 -6.25 2228457190 772460 131.10 3020 3020 2820 3950 2130 3040 2884.88 5.73 0 109305 3230 3135 3050 2955 2870 3092 2912 825 910 500 2180 5 1 164460303 4687 -37.01 1.04 12 0.47 -77.00 2742.00 8150 20240124 -65.03 2820 20241209 1.06 8150 -65.03 20240124 2820 1.06 20241209 8150 -65.03 20240124 2820 1.06 20241209 2.29 N 036540 500 824 억 9425204 N N 6295 N 00 N
12 20241209 140425 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 2845 -195 5 -6.41 1842228055 637254 108.16 3020 3020 2820 3950 2130 3040 2890.89 5.73 0 78771 3230 3135 3050 2955 2870 3092 2912 825 910 500 2180 5 1 164460303 4679 -36.95 1.04 12 0.39 -77.00 2742.00 8150 20240124 -65.09 2820 20241209 0.89 8150 -65.09 20240124 2820 0.89 20241209 8150 -65.09 20240124 2820 0.89 20241209 2.29 N 036540 500 824 억 9425204 N N 6295 N 00 N