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
067310/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
20241210,160605,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,8770,450,2,5.41,2719256200,315397,57.45,8320,8790,8320,10810,5830,8320,8621.47,13.25,0,79006,8866,8592,8456,8182,8046,8525,8115,329,2490,500,5990,10,1,65744896,5766,-35.94,1.34,12,0.48,-244.00,6532.00,29492,20240404,-70.26,8320,20241210,5.41,29492,-70.26,20240404,8320,5.41,20241210,34500,-74.58,20240404,8320,5.41,20241210,3.81,N,067310,500,328 억,,8708537,N,N,2365,N,00,N
20241210,150607,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,8740,420,2,5.05,2595382890,301260,54.88,8320,8790,8320,10810,5830,8320,8615.34,13.25,0,79720,8866,8592,8456,8182,8046,8525,8115,329,2490,500,5990,10,1,65744896,5746,-35.82,1.34,12,0.46,-244.00,6532.00,29492,20240404,-70.36,8320,20241210,5.05,29492,-70.36,20240404,8320,5.05,20241210,34500,-74.67,20240404,8320,5.05,20241210,3.81,N,067310,500,328 억,,8708537,N,N,11949,N,00,N
20241210,140607,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,8780,460,2,5.53,2366923480,275151,50.12,8320,8790,8320,10810,5830,8320,8602.53,13.25,0,76079,8866,8592,8456,8182,8046,8525,8115,329,2490,500,5990,10,1,65744896,5772,-35.98,1.34,12,0.42,-244.00,6532.00,29492,20240404,-70.23,8320,20241210,5.53,29492,-70.23,20240404,8320,5.53,20241210,34500,-74.55,20240404,8320,5.53,20241210,3.81,N,067310,500,328 억,,8708537,N,N,11949,N,00,N
20241210,130606,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,8710,390,2,4.69,1977486670,230666,42.02,8320,8720,8320,10810,5830,8320,8573.22,13.25,0,52696,8866,8592,8456,8182,8046,8525,8115,329,2490,500,5990,10,1,65744896,5726,-35.70,1.33,12,0.35,-244.00,6532.00,29492,20240404,-70.47,8320,20241210,4.69,29492,-70.47,20240404,8320,4.69,20241210,34500,-74.75,20240404,8320,4.69,20241210,3.81,N,067310,500,328 억,,8708537,N,N,11949,N,00,N
20241210,120606,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,8700,380,2,4.57,1772366060,207074,37.72,8320,8720,8320,10810,5830,8320,8559.39,13.25,0,41889,8866,8592,8456,8182,8046,8525,8115,329,2490,500,5990,10,1,65744896,5720,-35.66,1.33,12,0.31,-244.00,6532.00,29492,20240404,-70.50,8320,20241210,4.57,29492,-70.50,20240404,8320,4.57,20241210,34500,-74.78,20240404,8320,4.57,20241210,3.81,N,067310,500,328 억,,8708537,N,N,11949,N,00,N
20241210,110605,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,8640,320,2,3.85,1502786950,175998,32.06,8320,8680,8320,10810,5830,8320,8538.98,13.25,0,34356,8866,8592,8456,8182,8046,8525,8115,329,2490,500,5990,10,1,65744896,5680,-35.41,1.32,12,0.27,-244.00,6532.00,29492,20240404,-70.70,8320,20241210,3.85,29492,-70.70,20240404,8320,3.85,20241210,34500,-74.96,20240404,8320,3.85,20241210,3.81,N,067310,500,328 억,,8708537,N,N,11949,N,00,N
20241210,100606,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,8610,290,2,3.49,1130102540,132804,24.19,8320,8660,8320,10810,5830,8320,8509.92,13.25,0,34078,8866,8592,8456,8182,8046,8525,8115,329,2490,500,5990,10,1,65744896,5661,-35.29,1.32,12,0.20,-244.00,6532.00,29492,20240404,-70.81,8320,20241210,3.49,29492,-70.81,20240404,8320,3.49,20241210,34500,-75.04,20240404,8320,3.49,20241210,3.81,N,067310,500,328 억,,8708537,N,N,11949,N,00,N
20241210,090610,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,8490,170,2,2.04,287463060,34158,6.22,8320,8550,8320,10810,5830,8320,8416.40,13.25,0,17442,8866,8592,8456,8182,8046,8525,8115,329,2490,500,5990,10,1,65744896,5582,-34.80,1.30,12,0.05,-244.00,6532.00,29492,20240404,-71.21,8320,20241210,2.04,29492,-71.21,20240404,8320,2.04,20241210,34500,-75.39,20240404,8320,2.04,20241210,3.81,N,067310,500,328 억,,8708537,N,N,11949,N,00,N
20241209,160604,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,8320,-610,5,-6.83,4595552290,540644,106.92,8670,8730,8320,11600,6260,8930,8501.49,13.16,0,79408,9450,9190,8930,8670,8410,9060,8540,329,2670,500,6420,10,1,65744896,5470,-34.10,1.27,12,0.82,-244.00,6532.00,29492,20240404,-71.79,8320,20241209,0.00,29492,-71.79,20240404,8320,0.00,20241209,34500,-75.88,20240404,8320,0.00,20241209,3.84,N,067310,500,328 억,,8654490,N,N,11946,N,00,N
20241209,150606,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,8420,-510,5,-5.71,4186220640,491669,97.24,8670,8730,8390,11600,6260,8930,8514.29,13.16,0,68185,9450,9190,8930,8670,8410,9060,8540,329,2670,500,6420,10,1,65744896,5536,-34.51,1.29,12,0.75,-244.00,6532.00,29492,20240404,-71.45,8390,20241209,0.36,29492,-71.45,20240404,8390,0.36,20241209,34500,-75.59,20240404,8390,0.36,20241209,3.84,N,067310,500,328 억,,8654490,N,N,5686,N,00,N
20241209,140606,55,50.00,KSQ150,신저가,일반전기전자,N,N,N,Y,50,N,8450,-480,5,-5.38,3169290280,370914,73.35,8670,8730,8410,11600,6260,8930,8544.52,13.16,0,53559,9450,9190,8930,8670,8410,9060,8540,329,2670,500,6420,10,1,65744896,5555,-34.63,1.29,12,0.56,-244.00,6532.00,29492,20240404,-71.35,8410,20241209,0.48,29492,-71.35,20240404,8410,0.48,20241209,34500,-75.51,20240404,8410,0.48,20241209,3.84,N,067310,500,328 억,,8654490,N,N,5686,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 160605 55 50.00 KSQ150 신저가 일반전기전자 N N N Y 50 N 8770 450 2 5.41 2719256200 315397 57.45 8320 8790 8320 10810 5830 8320 8621.47 13.25 0 79006 8866 8592 8456 8182 8046 8525 8115 329 2490 500 5990 10 1 65744896 5766 -35.94 1.34 12 0.48 -244.00 6532.00 29492 20240404 -70.26 8320 20241210 5.41 29492 -70.26 20240404 8320 5.41 20241210 34500 -74.58 20240404 8320 5.41 20241210 3.81 N 067310 500 328 억 8708537 N N 2365 N 00 N
3 20241210 150607 55 50.00 KSQ150 신저가 일반전기전자 N N N Y 50 N 8740 420 2 5.05 2595382890 301260 54.88 8320 8790 8320 10810 5830 8320 8615.34 13.25 0 79720 8866 8592 8456 8182 8046 8525 8115 329 2490 500 5990 10 1 65744896 5746 -35.82 1.34 12 0.46 -244.00 6532.00 29492 20240404 -70.36 8320 20241210 5.05 29492 -70.36 20240404 8320 5.05 20241210 34500 -74.67 20240404 8320 5.05 20241210 3.81 N 067310 500 328 억 8708537 N N 11949 N 00 N
4 20241210 140607 55 50.00 KSQ150 신저가 일반전기전자 N N N Y 50 N 8780 460 2 5.53 2366923480 275151 50.12 8320 8790 8320 10810 5830 8320 8602.53 13.25 0 76079 8866 8592 8456 8182 8046 8525 8115 329 2490 500 5990 10 1 65744896 5772 -35.98 1.34 12 0.42 -244.00 6532.00 29492 20240404 -70.23 8320 20241210 5.53 29492 -70.23 20240404 8320 5.53 20241210 34500 -74.55 20240404 8320 5.53 20241210 3.81 N 067310 500 328 억 8708537 N N 11949 N 00 N
5 20241210 130606 55 50.00 KSQ150 신저가 일반전기전자 N N N Y 50 N 8710 390 2 4.69 1977486670 230666 42.02 8320 8720 8320 10810 5830 8320 8573.22 13.25 0 52696 8866 8592 8456 8182 8046 8525 8115 329 2490 500 5990 10 1 65744896 5726 -35.70 1.33 12 0.35 -244.00 6532.00 29492 20240404 -70.47 8320 20241210 4.69 29492 -70.47 20240404 8320 4.69 20241210 34500 -74.75 20240404 8320 4.69 20241210 3.81 N 067310 500 328 억 8708537 N N 11949 N 00 N
6 20241210 120606 55 50.00 KSQ150 신저가 일반전기전자 N N N Y 50 N 8700 380 2 4.57 1772366060 207074 37.72 8320 8720 8320 10810 5830 8320 8559.39 13.25 0 41889 8866 8592 8456 8182 8046 8525 8115 329 2490 500 5990 10 1 65744896 5720 -35.66 1.33 12 0.31 -244.00 6532.00 29492 20240404 -70.50 8320 20241210 4.57 29492 -70.50 20240404 8320 4.57 20241210 34500 -74.78 20240404 8320 4.57 20241210 3.81 N 067310 500 328 억 8708537 N N 11949 N 00 N
7 20241210 110605 55 50.00 KSQ150 신저가 일반전기전자 N N N Y 50 N 8640 320 2 3.85 1502786950 175998 32.06 8320 8680 8320 10810 5830 8320 8538.98 13.25 0 34356 8866 8592 8456 8182 8046 8525 8115 329 2490 500 5990 10 1 65744896 5680 -35.41 1.32 12 0.27 -244.00 6532.00 29492 20240404 -70.70 8320 20241210 3.85 29492 -70.70 20240404 8320 3.85 20241210 34500 -74.96 20240404 8320 3.85 20241210 3.81 N 067310 500 328 억 8708537 N N 11949 N 00 N
8 20241210 100606 55 50.00 KSQ150 신저가 일반전기전자 N N N Y 50 N 8610 290 2 3.49 1130102540 132804 24.19 8320 8660 8320 10810 5830 8320 8509.92 13.25 0 34078 8866 8592 8456 8182 8046 8525 8115 329 2490 500 5990 10 1 65744896 5661 -35.29 1.32 12 0.20 -244.00 6532.00 29492 20240404 -70.81 8320 20241210 3.49 29492 -70.81 20240404 8320 3.49 20241210 34500 -75.04 20240404 8320 3.49 20241210 3.81 N 067310 500 328 억 8708537 N N 11949 N 00 N
9 20241210 090610 55 50.00 KSQ150 신저가 일반전기전자 N N N Y 50 N 8490 170 2 2.04 287463060 34158 6.22 8320 8550 8320 10810 5830 8320 8416.40 13.25 0 17442 8866 8592 8456 8182 8046 8525 8115 329 2490 500 5990 10 1 65744896 5582 -34.80 1.30 12 0.05 -244.00 6532.00 29492 20240404 -71.21 8320 20241210 2.04 29492 -71.21 20240404 8320 2.04 20241210 34500 -75.39 20240404 8320 2.04 20241210 3.81 N 067310 500 328 억 8708537 N N 11949 N 00 N
10 20241209 160604 55 50.00 KSQ150 신저가 일반전기전자 N N N Y 50 N 8320 -610 5 -6.83 4595552290 540644 106.92 8670 8730 8320 11600 6260 8930 8501.49 13.16 0 79408 9450 9190 8930 8670 8410 9060 8540 329 2670 500 6420 10 1 65744896 5470 -34.10 1.27 12 0.82 -244.00 6532.00 29492 20240404 -71.79 8320 20241209 0.00 29492 -71.79 20240404 8320 0.00 20241209 34500 -75.88 20240404 8320 0.00 20241209 3.84 N 067310 500 328 억 8654490 N N 11946 N 00 N
11 20241209 150606 55 50.00 KSQ150 신저가 일반전기전자 N N N Y 50 N 8420 -510 5 -5.71 4186220640 491669 97.24 8670 8730 8390 11600 6260 8930 8514.29 13.16 0 68185 9450 9190 8930 8670 8410 9060 8540 329 2670 500 6420 10 1 65744896 5536 -34.51 1.29 12 0.75 -244.00 6532.00 29492 20240404 -71.45 8390 20241209 0.36 29492 -71.45 20240404 8390 0.36 20241209 34500 -75.59 20240404 8390 0.36 20241209 3.84 N 067310 500 328 억 8654490 N N 5686 N 00 N
12 20241209 140606 55 50.00 KSQ150 신저가 일반전기전자 N N N Y 50 N 8450 -480 5 -5.38 3169290280 370914 73.35 8670 8730 8410 11600 6260 8930 8544.52 13.16 0 53559 9450 9190 8930 8670 8410 9060 8540 329 2670 500 6420 10 1 65744896 5555 -34.63 1.29 12 0.56 -244.00 6532.00 29492 20240404 -71.35 8410 20241209 0.48 29492 -71.35 20240404 8410 0.48 20241209 34500 -75.51 20240404 8410 0.48 20241209 3.84 N 067310 500 328 억 8654490 N N 5686 N 00 N