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
060720/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
20241210,160546,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7830,280,2,3.71,436600910,56086,42.24,7550,7880,7550,9810,5290,7550,7784.33,7.54,0,27261,8270,7910,7730,7370,7190,7820,7280,118,2260,500,5580,10,1,23677442,1854,5.99,0.69,12,0.24,1307.00,11342.00,16400,20240328,-52.26,7550,20241210,3.71,16400,-52.26,20240328,7550,3.71,20241210,16400,-52.26,20240328,7550,3.71,20241210,3.23,N,060720,500,118 억,,1784260,N,N,2,N,00,N
20241210,150548,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7830,280,2,3.71,409129700,52579,39.60,7550,7880,7550,9810,5290,7550,7781.24,7.54,0,27023,8270,7910,7730,7370,7190,7820,7280,118,2260,500,5580,10,1,23677442,1854,5.99,0.69,12,0.22,1307.00,11342.00,16400,20240328,-52.26,7550,20241210,3.71,16400,-52.26,20240328,7550,3.71,20241210,16400,-52.26,20240328,7550,3.71,20241210,3.23,N,060720,500,118 억,,1784260,N,N,13,N,00,N
20241210,140548,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7840,290,2,3.84,341711180,43978,33.12,7550,7850,7550,9810,5290,7550,7770.05,7.54,0,22883,8270,7910,7730,7370,7190,7820,7280,118,2260,500,5580,10,1,23677442,1856,6.00,0.69,12,0.19,1307.00,11342.00,16400,20240328,-52.20,7550,20241210,3.84,16400,-52.20,20240328,7550,3.84,20241210,16400,-52.20,20240328,7550,3.84,20241210,3.23,N,060720,500,118 억,,1784260,N,N,13,N,00,N
20241210,130546,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7800,250,2,3.31,296294180,38171,28.75,7550,7840,7550,9810,5290,7550,7762.28,7.54,0,20053,8270,7910,7730,7370,7190,7820,7280,118,2260,500,5580,10,1,23677442,1847,5.97,0.69,12,0.16,1307.00,11342.00,16400,20240328,-52.44,7550,20241210,3.31,16400,-52.44,20240328,7550,3.31,20241210,16400,-52.44,20240328,7550,3.31,20241210,3.23,N,060720,500,118 억,,1784260,N,N,13,N,00,N
20241210,120547,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7800,250,2,3.31,258978780,33377,25.14,7550,7840,7550,9810,5290,7550,7759.20,7.54,0,17742,8270,7910,7730,7370,7190,7820,7280,118,2260,500,5580,10,1,23677442,1847,5.97,0.69,12,0.14,1307.00,11342.00,16400,20240328,-52.44,7550,20241210,3.31,16400,-52.44,20240328,7550,3.31,20241210,16400,-52.44,20240328,7550,3.31,20241210,3.23,N,060720,500,118 억,,1784260,N,N,13,N,00,N
20241210,110546,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7760,210,2,2.78,208748730,26928,20.28,7550,7840,7550,9810,5290,7550,7752.11,7.54,0,14710,8270,7910,7730,7370,7190,7820,7280,118,2260,500,5580,10,1,23677442,1837,5.94,0.68,12,0.11,1307.00,11342.00,16400,20240328,-52.68,7550,20241210,2.78,16400,-52.68,20240328,7550,2.78,20241210,16400,-52.68,20240328,7550,2.78,20241210,3.23,N,060720,500,118 억,,1784260,N,N,13,N,00,N
20241210,100546,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7800,250,2,3.31,141018410,18235,13.73,7550,7840,7550,9810,5290,7550,7733.39,7.54,0,12857,8270,7910,7730,7370,7190,7820,7280,118,2260,500,5580,10,1,23677442,1847,5.97,0.69,12,0.08,1307.00,11342.00,16400,20240328,-52.44,7550,20241210,3.31,16400,-52.44,20240328,7550,3.31,20241210,16400,-52.44,20240328,7550,3.31,20241210,3.23,N,060720,500,118 억,,1784260,N,N,13,N,00,N
20241210,090550,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7730,180,2,2.38,54325810,7099,5.35,7550,7780,7550,9810,5290,7550,7652.60,7.54,0,4718,8270,7910,7730,7370,7190,7820,7280,118,2260,500,5580,10,1,23677442,1830,5.91,0.68,12,0.03,1307.00,11342.00,16400,20240328,-52.87,7550,20241210,2.38,16400,-52.87,20240328,7550,2.38,20241210,16400,-52.87,20240328,7550,2.38,20241210,3.23,N,060720,500,118 억,,1784260,N,N,13,N,00,N
20241209,160545,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7550,-550,5,-6.79,1016662050,131889,130.61,8080,8090,7550,10530,5670,8100,7708.78,7.61,0,-11219,8393,8246,8023,7876,7653,8320,7950,118,2430,500,5990,10,1,23677442,1788,5.78,0.67,12,0.56,1307.00,11342.00,16400,20240328,-53.96,7550,20241209,0.00,16400,-53.96,20240328,7550,0.00,20241209,16400,-53.96,20240328,7550,0.00,20241209,3.32,N,060720,500,118 억,,1802892,N,N,13,N,00,N
20241209,150547,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7630,-470,5,-5.80,941374180,121952,120.77,8080,8090,7590,10530,5670,8100,7719.22,7.61,0,-10370,8393,8246,8023,7876,7653,8320,7950,118,2430,500,5990,10,1,23677442,1807,5.84,0.67,12,0.52,1307.00,11342.00,16400,20240328,-53.48,7590,20241209,0.53,16400,-53.48,20240328,7590,0.53,20241209,16400,-53.48,20240328,7590,0.53,20241209,3.32,N,060720,500,118 억,,1802892,N,N,9,N,00,N
20241209,140546,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7620,-480,5,-5.93,773525420,99919,98.95,8080,8090,7600,10530,5670,8100,7741.52,7.61,0,-13073,8393,8246,8023,7876,7653,8320,7950,118,2430,500,5990,10,1,23677442,1804,5.83,0.67,12,0.42,1307.00,11342.00,16400,20240328,-53.54,7600,20241209,0.26,16400,-53.54,20240328,7600,0.26,20241209,16400,-53.54,20240328,7600,0.26,20241209,3.32,N,060720,500,118 억,,1802892,N,N,9,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 160546 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 7830 280 2 3.71 436600910 56086 42.24 7550 7880 7550 9810 5290 7550 7784.33 7.54 0 27261 8270 7910 7730 7370 7190 7820 7280 118 2260 500 5580 10 1 23677442 1854 5.99 0.69 12 0.24 1307.00 11342.00 16400 20240328 -52.26 7550 20241210 3.71 16400 -52.26 20240328 7550 3.71 20241210 16400 -52.26 20240328 7550 3.71 20241210 3.23 N 060720 500 118 억 1784260 N N 2 N 00 N
3 20241210 150548 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 7830 280 2 3.71 409129700 52579 39.60 7550 7880 7550 9810 5290 7550 7781.24 7.54 0 27023 8270 7910 7730 7370 7190 7820 7280 118 2260 500 5580 10 1 23677442 1854 5.99 0.69 12 0.22 1307.00 11342.00 16400 20240328 -52.26 7550 20241210 3.71 16400 -52.26 20240328 7550 3.71 20241210 16400 -52.26 20240328 7550 3.71 20241210 3.23 N 060720 500 118 억 1784260 N N 13 N 00 N
4 20241210 140548 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 7840 290 2 3.84 341711180 43978 33.12 7550 7850 7550 9810 5290 7550 7770.05 7.54 0 22883 8270 7910 7730 7370 7190 7820 7280 118 2260 500 5580 10 1 23677442 1856 6.00 0.69 12 0.19 1307.00 11342.00 16400 20240328 -52.20 7550 20241210 3.84 16400 -52.20 20240328 7550 3.84 20241210 16400 -52.20 20240328 7550 3.84 20241210 3.23 N 060720 500 118 억 1784260 N N 13 N 00 N
5 20241210 130546 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 7800 250 2 3.31 296294180 38171 28.75 7550 7840 7550 9810 5290 7550 7762.28 7.54 0 20053 8270 7910 7730 7370 7190 7820 7280 118 2260 500 5580 10 1 23677442 1847 5.97 0.69 12 0.16 1307.00 11342.00 16400 20240328 -52.44 7550 20241210 3.31 16400 -52.44 20240328 7550 3.31 20241210 16400 -52.44 20240328 7550 3.31 20241210 3.23 N 060720 500 118 억 1784260 N N 13 N 00 N
6 20241210 120547 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 7800 250 2 3.31 258978780 33377 25.14 7550 7840 7550 9810 5290 7550 7759.20 7.54 0 17742 8270 7910 7730 7370 7190 7820 7280 118 2260 500 5580 10 1 23677442 1847 5.97 0.69 12 0.14 1307.00 11342.00 16400 20240328 -52.44 7550 20241210 3.31 16400 -52.44 20240328 7550 3.31 20241210 16400 -52.44 20240328 7550 3.31 20241210 3.23 N 060720 500 118 억 1784260 N N 13 N 00 N
7 20241210 110546 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 7760 210 2 2.78 208748730 26928 20.28 7550 7840 7550 9810 5290 7550 7752.11 7.54 0 14710 8270 7910 7730 7370 7190 7820 7280 118 2260 500 5580 10 1 23677442 1837 5.94 0.68 12 0.11 1307.00 11342.00 16400 20240328 -52.68 7550 20241210 2.78 16400 -52.68 20240328 7550 2.78 20241210 16400 -52.68 20240328 7550 2.78 20241210 3.23 N 060720 500 118 억 1784260 N N 13 N 00 N
8 20241210 100546 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 7800 250 2 3.31 141018410 18235 13.73 7550 7840 7550 9810 5290 7550 7733.39 7.54 0 12857 8270 7910 7730 7370 7190 7820 7280 118 2260 500 5580 10 1 23677442 1847 5.97 0.69 12 0.08 1307.00 11342.00 16400 20240328 -52.44 7550 20241210 3.31 16400 -52.44 20240328 7550 3.31 20241210 16400 -52.44 20240328 7550 3.31 20241210 3.23 N 060720 500 118 억 1784260 N N 13 N 00 N
9 20241210 090550 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 7730 180 2 2.38 54325810 7099 5.35 7550 7780 7550 9810 5290 7550 7652.60 7.54 0 4718 8270 7910 7730 7370 7190 7820 7280 118 2260 500 5580 10 1 23677442 1830 5.91 0.68 12 0.03 1307.00 11342.00 16400 20240328 -52.87 7550 20241210 2.38 16400 -52.87 20240328 7550 2.38 20241210 16400 -52.87 20240328 7550 2.38 20241210 3.23 N 060720 500 118 억 1784260 N N 13 N 00 N
10 20241209 160545 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 7550 -550 5 -6.79 1016662050 131889 130.61 8080 8090 7550 10530 5670 8100 7708.78 7.61 0 -11219 8393 8246 8023 7876 7653 8320 7950 118 2430 500 5990 10 1 23677442 1788 5.78 0.67 12 0.56 1307.00 11342.00 16400 20240328 -53.96 7550 20241209 0.00 16400 -53.96 20240328 7550 0.00 20241209 16400 -53.96 20240328 7550 0.00 20241209 3.32 N 060720 500 118 억 1802892 N N 13 N 00 N
11 20241209 150547 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 7630 -470 5 -5.80 941374180 121952 120.77 8080 8090 7590 10530 5670 8100 7719.22 7.61 0 -10370 8393 8246 8023 7876 7653 8320 7950 118 2430 500 5990 10 1 23677442 1807 5.84 0.67 12 0.52 1307.00 11342.00 16400 20240328 -53.48 7590 20241209 0.53 16400 -53.48 20240328 7590 0.53 20241209 16400 -53.48 20240328 7590 0.53 20241209 3.32 N 060720 500 118 억 1802892 N N 9 N 00 N
12 20241209 140546 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 7620 -480 5 -5.93 773525420 99919 98.95 8080 8090 7600 10530 5670 8100 7741.52 7.61 0 -13073 8393 8246 8023 7876 7653 8320 7950 118 2430 500 5990 10 1 23677442 1804 5.83 0.67 12 0.42 1307.00 11342.00 16400 20240328 -53.54 7600 20241209 0.26 16400 -53.54 20240328 7600 0.26 20241209 16400 -53.54 20240328 7600 0.26 20241209 3.32 N 060720 500 118 억 1802892 N N 9 N 00 N