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
058610/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
20241210,160539,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,19080,1070,2,5.94,4201941420,223558,68.37,17990,19160,17990,23400,12610,18010,18795.80,3.07,0,117618,19670,18840,18420,17590,17170,18630,17380,111,5390,500,12600,10,1,22177360,4231,38.47,1.93,12,1.01,496.00,9871.00,37300,20231218,-48.85,17990,20241210,6.06,37300,-48.85,20240116,17990,6.06,20241210,37300,-48.85,20231218,17990,6.06,20241210,3.91,N,058610,500,110 억,,680658,N,N,1,N,00,N
20241210,150540,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,19030,1020,2,5.66,4050250090,215603,65.93,17990,19160,17990,23400,12610,18010,18785.94,3.07,0,114594,19670,18840,18420,17590,17170,18630,17380,111,5390,500,12600,10,1,22177360,4220,38.37,1.93,12,0.97,496.00,9871.00,37300,20231218,-48.98,17990,20241210,5.78,37300,-48.98,20240116,17990,5.78,20241210,37300,-48.98,20231218,17990,5.78,20241210,3.91,N,058610,500,110 억,,680658,N,N,85,N,00,N
20241210,140540,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,18990,980,2,5.44,3313998110,176942,54.11,17990,19000,17990,23400,12610,18010,18729.58,3.07,0,90093,19670,18840,18420,17590,17170,18630,17380,111,5390,500,12600,10,1,22177360,4211,38.29,1.92,12,0.80,496.00,9871.00,37300,20231218,-49.09,17990,20241210,5.56,37300,-49.09,20240116,17990,5.56,20241210,37300,-49.09,20231218,17990,5.56,20241210,3.91,N,058610,500,110 억,,680658,N,N,85,N,00,N
20241210,130539,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,18990,980,2,5.44,3060482400,163558,50.02,17990,19000,17990,23400,12610,18010,18712.21,3.07,0,83960,19670,18840,18420,17590,17170,18630,17380,111,5390,500,12600,10,1,22177360,4211,38.29,1.92,12,0.74,496.00,9871.00,37300,20231218,-49.09,17990,20241210,5.56,37300,-49.09,20240116,17990,5.56,20241210,37300,-49.09,20231218,17990,5.56,20241210,3.91,N,058610,500,110 억,,680658,N,N,85,N,00,N
20241210,120539,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,18950,940,2,5.22,2783454570,148893,45.53,17990,19000,17990,23400,12610,18010,18694.65,3.07,0,76793,19670,18840,18420,17590,17170,18630,17380,111,5390,500,12600,10,1,22177360,4203,38.21,1.92,12,0.67,496.00,9871.00,37300,20231218,-49.20,17990,20241210,5.34,37300,-49.20,20240116,17990,5.34,20241210,37300,-49.20,20231218,17990,5.34,20241210,3.91,N,058610,500,110 억,,680658,N,N,85,N,00,N
20241210,110538,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,18950,940,2,5.22,2391473460,128231,39.21,17990,19000,17990,23400,12610,18010,18650.08,3.07,0,69717,19670,18840,18420,17590,17170,18630,17380,111,5390,500,12600,10,1,22177360,4203,38.21,1.92,12,0.58,496.00,9871.00,37300,20231218,-49.20,17990,20241210,5.34,37300,-49.20,20240116,17990,5.34,20241210,37300,-49.20,20231218,17990,5.34,20241210,3.91,N,058610,500,110 억,,680658,N,N,85,N,00,N
20241210,100539,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,18840,830,2,4.61,1743337900,93899,28.72,17990,18850,17990,23400,12610,18010,18566.51,3.07,0,59310,19670,18840,18420,17590,17170,18630,17380,111,5390,500,12600,10,1,22177360,4178,37.98,1.91,12,0.42,496.00,9871.00,37300,20231218,-49.49,17990,20241210,4.72,37300,-49.49,20240116,17990,4.72,20241210,37300,-49.49,20231218,17990,4.72,20241210,3.91,N,058610,500,110 억,,680658,N,N,85,N,00,N
20241210,090543,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,18400,390,2,2.17,382785770,20998,6.42,17990,18460,17990,23400,12610,18010,18230.36,3.07,0,11242,19670,18840,18420,17590,17170,18630,17380,111,5390,500,12600,10,1,22177360,4081,37.10,1.86,12,0.09,496.00,9871.00,37300,20231218,-50.67,17990,20241210,2.28,37300,-50.67,20240116,17990,2.28,20241210,37300,-50.67,20231218,17990,2.28,20241210,3.91,N,058610,500,110 억,,680658,N,N,85,N,00,N
20241209,160537,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,18010,-1780,5,-8.99,5929558430,320871,98.88,19230,19250,18000,25700,13860,19790,18480.61,3.27,0,-31464,21210,20500,19640,18930,18070,20070,18500,111,5910,500,13850,10,1,22177360,3994,36.31,1.82,12,1.45,496.00,9871.00,38250,20231130,-52.92,18000,20241209,0.06,37300,-51.72,20240116,18000,0.06,20241209,37300,-51.72,20231218,18000,0.06,20241209,3.99,N,058610,500,110 억,,724454,N,N,85,N,00,N
20241209,150540,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,18150,-1640,5,-8.29,5420775520,292669,90.19,19230,19250,18000,25700,13860,19790,18521.82,3.27,0,-36497,21210,20500,19640,18930,18070,20070,18500,111,5910,500,13850,10,1,22177360,4025,36.59,1.84,12,1.32,496.00,9871.00,38250,20231130,-52.55,18000,20241209,0.83,37300,-51.34,20240116,18000,0.83,20241209,37300,-51.34,20231218,18000,0.83,20241209,3.99,N,058610,500,110 억,,724454,N,N,15,N,00,N
20241209,140539,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,18340,-1450,5,-7.33,4241568290,227801,70.20,19230,19250,18330,25700,13860,19790,18619.57,3.27,0,-31225,21210,20500,19640,18930,18070,20070,18500,111,5910,500,13850,10,1,22177360,4067,36.98,1.86,12,1.03,496.00,9871.00,38250,20231130,-52.05,18330,20241209,0.05,37300,-50.83,20240116,18330,0.05,20241209,37300,-50.83,20231218,18330,0.05,20241209,3.99,N,058610,500,110 억,,724454,N,N,15,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 160539 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 19080 1070 2 5.94 4201941420 223558 68.37 17990 19160 17990 23400 12610 18010 18795.80 3.07 0 117618 19670 18840 18420 17590 17170 18630 17380 111 5390 500 12600 10 1 22177360 4231 38.47 1.93 12 1.01 496.00 9871.00 37300 20231218 -48.85 17990 20241210 6.06 37300 -48.85 20240116 17990 6.06 20241210 37300 -48.85 20231218 17990 6.06 20241210 3.91 N 058610 500 110 억 680658 N N 1 N 00 N
3 20241210 150540 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 19030 1020 2 5.66 4050250090 215603 65.93 17990 19160 17990 23400 12610 18010 18785.94 3.07 0 114594 19670 18840 18420 17590 17170 18630 17380 111 5390 500 12600 10 1 22177360 4220 38.37 1.93 12 0.97 496.00 9871.00 37300 20231218 -48.98 17990 20241210 5.78 37300 -48.98 20240116 17990 5.78 20241210 37300 -48.98 20231218 17990 5.78 20241210 3.91 N 058610 500 110 억 680658 N N 85 N 00 N
4 20241210 140540 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 18990 980 2 5.44 3313998110 176942 54.11 17990 19000 17990 23400 12610 18010 18729.58 3.07 0 90093 19670 18840 18420 17590 17170 18630 17380 111 5390 500 12600 10 1 22177360 4211 38.29 1.92 12 0.80 496.00 9871.00 37300 20231218 -49.09 17990 20241210 5.56 37300 -49.09 20240116 17990 5.56 20241210 37300 -49.09 20231218 17990 5.56 20241210 3.91 N 058610 500 110 억 680658 N N 85 N 00 N
5 20241210 130539 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 18990 980 2 5.44 3060482400 163558 50.02 17990 19000 17990 23400 12610 18010 18712.21 3.07 0 83960 19670 18840 18420 17590 17170 18630 17380 111 5390 500 12600 10 1 22177360 4211 38.29 1.92 12 0.74 496.00 9871.00 37300 20231218 -49.09 17990 20241210 5.56 37300 -49.09 20240116 17990 5.56 20241210 37300 -49.09 20231218 17990 5.56 20241210 3.91 N 058610 500 110 억 680658 N N 85 N 00 N
6 20241210 120539 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 18950 940 2 5.22 2783454570 148893 45.53 17990 19000 17990 23400 12610 18010 18694.65 3.07 0 76793 19670 18840 18420 17590 17170 18630 17380 111 5390 500 12600 10 1 22177360 4203 38.21 1.92 12 0.67 496.00 9871.00 37300 20231218 -49.20 17990 20241210 5.34 37300 -49.20 20240116 17990 5.34 20241210 37300 -49.20 20231218 17990 5.34 20241210 3.91 N 058610 500 110 억 680658 N N 85 N 00 N
7 20241210 110538 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 18950 940 2 5.22 2391473460 128231 39.21 17990 19000 17990 23400 12610 18010 18650.08 3.07 0 69717 19670 18840 18420 17590 17170 18630 17380 111 5390 500 12600 10 1 22177360 4203 38.21 1.92 12 0.58 496.00 9871.00 37300 20231218 -49.20 17990 20241210 5.34 37300 -49.20 20240116 17990 5.34 20241210 37300 -49.20 20231218 17990 5.34 20241210 3.91 N 058610 500 110 억 680658 N N 85 N 00 N
8 20241210 100539 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 18840 830 2 4.61 1743337900 93899 28.72 17990 18850 17990 23400 12610 18010 18566.51 3.07 0 59310 19670 18840 18420 17590 17170 18630 17380 111 5390 500 12600 10 1 22177360 4178 37.98 1.91 12 0.42 496.00 9871.00 37300 20231218 -49.49 17990 20241210 4.72 37300 -49.49 20240116 17990 4.72 20241210 37300 -49.49 20231218 17990 4.72 20241210 3.91 N 058610 500 110 억 680658 N N 85 N 00 N
9 20241210 090543 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 18400 390 2 2.17 382785770 20998 6.42 17990 18460 17990 23400 12610 18010 18230.36 3.07 0 11242 19670 18840 18420 17590 17170 18630 17380 111 5390 500 12600 10 1 22177360 4081 37.10 1.86 12 0.09 496.00 9871.00 37300 20231218 -50.67 17990 20241210 2.28 37300 -50.67 20240116 17990 2.28 20241210 37300 -50.67 20231218 17990 2.28 20241210 3.91 N 058610 500 110 억 680658 N N 85 N 00 N
10 20241209 160537 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 18010 -1780 5 -8.99 5929558430 320871 98.88 19230 19250 18000 25700 13860 19790 18480.61 3.27 0 -31464 21210 20500 19640 18930 18070 20070 18500 111 5910 500 13850 10 1 22177360 3994 36.31 1.82 12 1.45 496.00 9871.00 38250 20231130 -52.92 18000 20241209 0.06 37300 -51.72 20240116 18000 0.06 20241209 37300 -51.72 20231218 18000 0.06 20241209 3.99 N 058610 500 110 억 724454 N N 85 N 00 N
11 20241209 150540 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 18150 -1640 5 -8.29 5420775520 292669 90.19 19230 19250 18000 25700 13860 19790 18521.82 3.27 0 -36497 21210 20500 19640 18930 18070 20070 18500 111 5910 500 13850 10 1 22177360 4025 36.59 1.84 12 1.32 496.00 9871.00 38250 20231130 -52.55 18000 20241209 0.83 37300 -51.34 20240116 18000 0.83 20241209 37300 -51.34 20231218 18000 0.83 20241209 3.99 N 058610 500 110 억 724454 N N 15 N 00 N
12 20241209 140539 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 18340 -1450 5 -7.33 4241568290 227801 70.20 19230 19250 18330 25700 13860 19790 18619.57 3.27 0 -31225 21210 20500 19640 18930 18070 20070 18500 111 5910 500 13850 10 1 22177360 4067 36.98 1.86 12 1.03 496.00 9871.00 38250 20231130 -52.05 18330 20241209 0.05 37300 -50.83 20240116 18330 0.05 20241209 37300 -50.83 20231218 18330 0.05 20241209 3.99 N 058610 500 110 억 724454 N N 15 N 00 N