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
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
20241210,160502,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7130,290,2,4.24,1210610210,170938,57.75,6900,7140,6900,8890,4790,6840,7082.12,10.08,0,54682,7146,6992,6916,6762,6686,6955,6725,292,2050,500,5190,10,1,58305400,4157,-18.57,0.58,12,0.29,-384.00,12318.00,11960,20240122,-40.38,6830,20241204,4.39,11960,-40.38,20240122,6830,4.39,20241204,11960,-40.38,20240122,6830,4.39,20241204,1.58,N,046890,500,291 억,,5877805,N,N,6,N,00,N
20241210,150504,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7120,280,2,4.09,1091272000,154172,52.09,6900,7140,6900,8890,4790,6840,7078.31,10.08,0,45823,7146,6992,6916,6762,6686,6955,6725,292,2050,500,5190,10,1,58305400,4151,-18.54,0.58,12,0.26,-384.00,12318.00,11960,20240122,-40.47,6830,20241204,4.25,11960,-40.47,20240122,6830,4.25,20241204,11960,-40.47,20240122,6830,4.25,20241204,1.58,N,046890,500,291 억,,5877805,N,N,14,N,00,N
20241210,140504,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7130,290,2,4.24,912372500,129037,43.59,6900,7140,6900,8890,4790,6840,7070.66,10.08,0,43654,7146,6992,6916,6762,6686,6955,6725,292,2050,500,5190,10,1,58305400,4157,-18.57,0.58,12,0.22,-384.00,12318.00,11960,20240122,-40.38,6830,20241204,4.39,11960,-40.38,20240122,6830,4.39,20241204,11960,-40.38,20240122,6830,4.39,20241204,1.58,N,046890,500,291 억,,5877805,N,N,14,N,00,N
20241210,130503,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7120,280,2,4.09,733057680,103869,35.09,6900,7140,6900,8890,4790,6840,7057.56,10.08,0,36049,7146,6992,6916,6762,6686,6955,6725,292,2050,500,5190,10,1,58305400,4151,-18.54,0.58,12,0.18,-384.00,12318.00,11960,20240122,-40.47,6830,20241204,4.25,11960,-40.47,20240122,6830,4.25,20241204,11960,-40.47,20240122,6830,4.25,20241204,1.58,N,046890,500,291 억,,5877805,N,N,14,N,00,N
20241210,120503,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7120,280,2,4.09,641523140,91009,30.75,6900,7130,6900,8890,4790,6840,7049.05,10.08,0,29437,7146,6992,6916,6762,6686,6955,6725,292,2050,500,5190,10,1,58305400,4151,-18.54,0.58,12,0.16,-384.00,12318.00,11960,20240122,-40.47,6830,20241204,4.25,11960,-40.47,20240122,6830,4.25,20241204,11960,-40.47,20240122,6830,4.25,20241204,1.58,N,046890,500,291 억,,5877805,N,N,14,N,00,N
20241210,110502,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7090,250,2,3.65,569493090,80865,27.32,6900,7130,6900,8890,4790,6840,7042.57,10.08,0,23250,7146,6992,6916,6762,6686,6955,6725,292,2050,500,5190,10,1,58305400,4134,-18.46,0.58,12,0.14,-384.00,12318.00,11960,20240122,-40.72,6830,20241204,3.81,11960,-40.72,20240122,6830,3.81,20241204,11960,-40.72,20240122,6830,3.81,20241204,1.58,N,046890,500,291 억,,5877805,N,N,14,N,00,N
20241210,100503,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7050,210,2,3.07,348687140,49661,16.78,6900,7080,6900,8890,4790,6840,7021.42,10.08,0,14893,7146,6992,6916,6762,6686,6955,6725,292,2050,500,5190,10,1,58305400,4111,-18.36,0.57,12,0.09,-384.00,12318.00,11960,20240122,-41.05,6830,20241204,3.22,11960,-41.05,20240122,6830,3.22,20241204,11960,-41.05,20240122,6830,3.22,20241204,1.58,N,046890,500,291 억,,5877805,N,N,14,N,00,N
20241210,090506,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7010,170,2,2.49,60809280,8724,2.95,6900,7050,6900,8890,4790,6840,6970.64,10.08,0,3174,7146,6992,6916,6762,6686,6955,6725,292,2050,500,5190,10,1,58305400,4087,-18.26,0.57,12,0.01,-384.00,12318.00,11960,20240122,-41.39,6830,20241204,2.64,11960,-41.39,20240122,6830,2.64,20241204,11960,-41.39,20240122,6830,2.64,20241204,1.58,N,046890,500,291 억,,5877805,N,N,14,N,00,N
20241209,160501,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6840,-260,5,-3.66,2046517580,294102,91.79,6900,7070,6840,9230,4970,7100,6958.70,10.07,0,35028,7333,7216,7023,6906,6713,7275,6965,292,2130,500,5390,10,1,58305400,3988,-17.81,0.56,12,0.50,-384.00,12318.00,11960,20240122,-42.81,6830,20241204,0.15,11960,-42.81,20240122,6830,0.15,20241204,11960,-42.81,20240122,6830,0.15,20241204,1.59,N,046890,500,291 억,,5871503,N,N,14,N,00,N
20241209,150503,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6950,-150,5,-2.11,1874495270,269089,83.99,6900,7070,6880,9230,4970,7100,6966.08,10.07,0,33678,7333,7216,7023,6906,6713,7275,6965,292,2130,500,5390,10,1,58305400,4052,-18.10,0.56,12,0.46,-384.00,12318.00,11960,20240122,-41.89,6830,20241204,1.76,11960,-41.89,20240122,6830,1.76,20241204,11960,-41.89,20240122,6830,1.76,20241204,1.59,N,046890,500,291 억,,5871503,N,N,2,N,00,N
20241209,140502,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6970,-130,5,-1.83,1569972620,225131,70.27,6900,7070,6880,9230,4970,7100,6973.60,10.07,0,31931,7333,7216,7023,6906,6713,7275,6965,292,2130,500,5390,10,1,58305400,4064,-18.15,0.57,12,0.39,-384.00,12318.00,11960,20240122,-41.72,6830,20241204,2.05,11960,-41.72,20240122,6830,2.05,20241204,11960,-41.72,20240122,6830,2.05,20241204,1.59,N,046890,500,291 억,,5871503,N,N,2,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 160502 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 7130 290 2 4.24 1210610210 170938 57.75 6900 7140 6900 8890 4790 6840 7082.12 10.08 0 54682 7146 6992 6916 6762 6686 6955 6725 292 2050 500 5190 10 1 58305400 4157 -18.57 0.58 12 0.29 -384.00 12318.00 11960 20240122 -40.38 6830 20241204 4.39 11960 -40.38 20240122 6830 4.39 20241204 11960 -40.38 20240122 6830 4.39 20241204 1.58 N 046890 500 291 억 5877805 N N 6 N 00 N
3 20241210 150504 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 7120 280 2 4.09 1091272000 154172 52.09 6900 7140 6900 8890 4790 6840 7078.31 10.08 0 45823 7146 6992 6916 6762 6686 6955 6725 292 2050 500 5190 10 1 58305400 4151 -18.54 0.58 12 0.26 -384.00 12318.00 11960 20240122 -40.47 6830 20241204 4.25 11960 -40.47 20240122 6830 4.25 20241204 11960 -40.47 20240122 6830 4.25 20241204 1.58 N 046890 500 291 억 5877805 N N 14 N 00 N
4 20241210 140504 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 7130 290 2 4.24 912372500 129037 43.59 6900 7140 6900 8890 4790 6840 7070.66 10.08 0 43654 7146 6992 6916 6762 6686 6955 6725 292 2050 500 5190 10 1 58305400 4157 -18.57 0.58 12 0.22 -384.00 12318.00 11960 20240122 -40.38 6830 20241204 4.39 11960 -40.38 20240122 6830 4.39 20241204 11960 -40.38 20240122 6830 4.39 20241204 1.58 N 046890 500 291 억 5877805 N N 14 N 00 N
5 20241210 130503 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 7120 280 2 4.09 733057680 103869 35.09 6900 7140 6900 8890 4790 6840 7057.56 10.08 0 36049 7146 6992 6916 6762 6686 6955 6725 292 2050 500 5190 10 1 58305400 4151 -18.54 0.58 12 0.18 -384.00 12318.00 11960 20240122 -40.47 6830 20241204 4.25 11960 -40.47 20240122 6830 4.25 20241204 11960 -40.47 20240122 6830 4.25 20241204 1.58 N 046890 500 291 억 5877805 N N 14 N 00 N
6 20241210 120503 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 7120 280 2 4.09 641523140 91009 30.75 6900 7130 6900 8890 4790 6840 7049.05 10.08 0 29437 7146 6992 6916 6762 6686 6955 6725 292 2050 500 5190 10 1 58305400 4151 -18.54 0.58 12 0.16 -384.00 12318.00 11960 20240122 -40.47 6830 20241204 4.25 11960 -40.47 20240122 6830 4.25 20241204 11960 -40.47 20240122 6830 4.25 20241204 1.58 N 046890 500 291 억 5877805 N N 14 N 00 N
7 20241210 110502 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 7090 250 2 3.65 569493090 80865 27.32 6900 7130 6900 8890 4790 6840 7042.57 10.08 0 23250 7146 6992 6916 6762 6686 6955 6725 292 2050 500 5190 10 1 58305400 4134 -18.46 0.58 12 0.14 -384.00 12318.00 11960 20240122 -40.72 6830 20241204 3.81 11960 -40.72 20240122 6830 3.81 20241204 11960 -40.72 20240122 6830 3.81 20241204 1.58 N 046890 500 291 억 5877805 N N 14 N 00 N
8 20241210 100503 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 7050 210 2 3.07 348687140 49661 16.78 6900 7080 6900 8890 4790 6840 7021.42 10.08 0 14893 7146 6992 6916 6762 6686 6955 6725 292 2050 500 5190 10 1 58305400 4111 -18.36 0.57 12 0.09 -384.00 12318.00 11960 20240122 -41.05 6830 20241204 3.22 11960 -41.05 20240122 6830 3.22 20241204 11960 -41.05 20240122 6830 3.22 20241204 1.58 N 046890 500 291 억 5877805 N N 14 N 00 N
9 20241210 090506 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 7010 170 2 2.49 60809280 8724 2.95 6900 7050 6900 8890 4790 6840 6970.64 10.08 0 3174 7146 6992 6916 6762 6686 6955 6725 292 2050 500 5190 10 1 58305400 4087 -18.26 0.57 12 0.01 -384.00 12318.00 11960 20240122 -41.39 6830 20241204 2.64 11960 -41.39 20240122 6830 2.64 20241204 11960 -41.39 20240122 6830 2.64 20241204 1.58 N 046890 500 291 억 5877805 N N 14 N 00 N
10 20241209 160501 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 6840 -260 5 -3.66 2046517580 294102 91.79 6900 7070 6840 9230 4970 7100 6958.70 10.07 0 35028 7333 7216 7023 6906 6713 7275 6965 292 2130 500 5390 10 1 58305400 3988 -17.81 0.56 12 0.50 -384.00 12318.00 11960 20240122 -42.81 6830 20241204 0.15 11960 -42.81 20240122 6830 0.15 20241204 11960 -42.81 20240122 6830 0.15 20241204 1.59 N 046890 500 291 억 5871503 N N 14 N 00 N
11 20241209 150503 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 6950 -150 5 -2.11 1874495270 269089 83.99 6900 7070 6880 9230 4970 7100 6966.08 10.07 0 33678 7333 7216 7023 6906 6713 7275 6965 292 2130 500 5390 10 1 58305400 4052 -18.10 0.56 12 0.46 -384.00 12318.00 11960 20240122 -41.89 6830 20241204 1.76 11960 -41.89 20240122 6830 1.76 20241204 11960 -41.89 20240122 6830 1.76 20241204 1.59 N 046890 500 291 억 5871503 N N 2 N 00 N
12 20241209 140502 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 6970 -130 5 -1.83 1569972620 225131 70.27 6900 7070 6880 9230 4970 7100 6973.60 10.07 0 31931 7333 7216 7023 6906 6713 7275 6965 292 2130 500 5390 10 1 58305400 4064 -18.15 0.57 12 0.39 -384.00 12318.00 11960 20240122 -41.72 6830 20241204 2.05 11960 -41.72 20240122 6830 2.05 20241204 11960 -41.72 20240122 6830 2.05 20241204 1.59 N 046890 500 291 억 5871503 N N 2 N 00 N