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
068240/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
20241210,160609,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,9060,240,2,2.72,1647721100,182063,61.78,9020,9140,8980,11460,6180,8820,9050.30,6.83,0,12905,9580,9200,9010,8630,8440,9105,8535,193,2640,500,6350,10,1,38163437,3458,83.89,1.50,12,0.48,108.00,6031.00,15978,20240123,-43.30,8820,20241209,2.72,15978,-43.30,20240123,8820,2.72,20241209,16360,-44.62,20240123,8820,2.72,20241209,0.31,N,068240,500,192 억,,2606120,N,N,5,N,00,N
20241210,150611,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,9020,200,2,2.27,1554582060,171772,58.29,9020,9140,8980,11460,6180,8820,9050.29,6.83,0,15116,9580,9200,9010,8630,8440,9105,8535,193,2640,500,6350,10,1,38163437,3442,83.52,1.50,12,0.45,108.00,6031.00,15978,20240123,-43.55,8820,20241209,2.27,15978,-43.55,20240123,8820,2.27,20241209,16360,-44.87,20240123,8820,2.27,20241209,0.31,N,068240,500,192 억,,2606120,N,N,50,N,00,N
20241210,140611,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,9040,220,2,2.49,1330391940,146932,49.86,9020,9140,8980,11460,6180,8820,9054.51,6.83,0,16252,9580,9200,9010,8630,8440,9105,8535,193,2640,500,6350,10,1,38163437,3450,83.70,1.50,12,0.39,108.00,6031.00,15978,20240123,-43.42,8820,20241209,2.49,15978,-43.42,20240123,8820,2.49,20241209,16360,-44.74,20240123,8820,2.49,20241209,0.31,N,068240,500,192 억,,2606120,N,N,50,N,00,N
20241210,130610,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,9090,270,2,3.06,1138938770,125779,42.68,9020,9140,8980,11460,6180,8820,9055.12,6.83,0,8892,9580,9200,9010,8630,8440,9105,8535,193,2640,500,6350,10,1,38163437,3469,84.17,1.51,12,0.33,108.00,6031.00,15978,20240123,-43.11,8820,20241209,3.06,15978,-43.11,20240123,8820,3.06,20241209,16360,-44.44,20240123,8820,3.06,20241209,0.31,N,068240,500,192 억,,2606120,N,N,50,N,00,N
20241210,120610,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,9130,310,2,3.51,1030607180,113875,38.64,9020,9140,8980,11460,6180,8820,9050.38,6.83,0,13800,9580,9200,9010,8630,8440,9105,8535,193,2640,500,6350,10,1,38163437,3484,84.54,1.51,12,0.30,108.00,6031.00,15978,20240123,-42.86,8820,20241209,3.51,15978,-42.86,20240123,8820,3.51,20241209,16360,-44.19,20240123,8820,3.51,20241209,0.31,N,068240,500,192 억,,2606120,N,N,50,N,00,N
20241210,110609,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,9050,230,2,2.61,910419620,100662,34.16,9020,9120,8980,11460,6180,8820,9044.37,6.83,0,13383,9580,9200,9010,8630,8440,9105,8535,193,2640,500,6350,10,1,38163437,3454,83.80,1.50,12,0.26,108.00,6031.00,15978,20240123,-43.36,8820,20241209,2.61,15978,-43.36,20240123,8820,2.61,20241209,16360,-44.68,20240123,8820,2.61,20241209,0.31,N,068240,500,192 억,,2606120,N,N,50,N,00,N
20241210,100610,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,9070,250,2,2.83,754028420,83371,28.29,9020,9120,8980,11460,6180,8820,9044.31,6.83,0,14858,9580,9200,9010,8630,8440,9105,8535,193,2640,500,6350,10,1,38163437,3461,83.98,1.50,12,0.22,108.00,6031.00,15978,20240123,-43.23,8820,20241209,2.83,15978,-43.23,20240123,8820,2.83,20241209,16360,-44.56,20240123,8820,2.83,20241209,0.31,N,068240,500,192 억,,2606120,N,N,50,N,00,N
20241210,090614,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,9070,250,2,2.83,88977560,9822,3.33,9020,9110,9000,11460,6180,8820,9059.49,6.83,0,1886,9580,9200,9010,8630,8440,9105,8535,193,2640,500,6350,10,1,38163437,3461,83.98,1.50,12,0.03,108.00,6031.00,15978,20240123,-43.23,8820,20241209,2.83,15978,-43.23,20240123,8820,2.83,20241209,16360,-44.56,20240123,8820,2.83,20241209,0.31,N,068240,500,192 억,,2606120,N,N,50,N,00,N
20241209,160607,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,8820,-630,5,-6.67,2621545400,292787,83.33,9190,9390,8820,12280,6620,9450,8953.93,6.83,0,22368,9976,9712,9456,9192,8936,9585,9065,193,2830,500,6800,10,1,38163437,3366,81.67,1.46,12,0.77,108.00,6031.00,15978,20240123,-44.80,8820,20241209,0.00,15978,-44.80,20240123,8820,0.00,20241209,16360,-46.09,20240123,8820,0.00,20241209,0.34,N,068240,500,192 억,,2604965,N,N,50,N,00,N
20241209,150610,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,8880,-570,5,-6.03,2504117720,279510,79.55,9190,9390,8850,12280,6620,9450,8958.96,6.83,0,23181,9976,9712,9456,9192,8936,9585,9065,193,2830,500,6800,10,1,38163437,3389,82.22,1.47,12,0.73,108.00,6031.00,15978,20240123,-44.42,8850,20241209,0.34,15978,-44.42,20240123,8850,0.34,20241209,16360,-45.72,20240123,8850,0.34,20241209,0.34,N,068240,500,192 억,,2604965,N,N,24,N,00,N
20241209,140609,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,8880,-570,5,-6.03,2164735020,241323,68.68,9190,9390,8860,12280,6620,9450,8970.28,6.83,0,22496,9976,9712,9456,9192,8936,9585,9065,193,2830,500,6800,10,1,38163437,3389,82.22,1.47,12,0.63,108.00,6031.00,15978,20240123,-44.42,8860,20241209,0.23,15978,-44.42,20240123,8860,0.23,20241209,16360,-45.72,20240123,8860,0.23,20241209,0.34,N,068240,500,192 억,,2604965,N,N,24,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 160609 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 9060 240 2 2.72 1647721100 182063 61.78 9020 9140 8980 11460 6180 8820 9050.30 6.83 0 12905 9580 9200 9010 8630 8440 9105 8535 193 2640 500 6350 10 1 38163437 3458 83.89 1.50 12 0.48 108.00 6031.00 15978 20240123 -43.30 8820 20241209 2.72 15978 -43.30 20240123 8820 2.72 20241209 16360 -44.62 20240123 8820 2.72 20241209 0.31 N 068240 500 192 억 2606120 N N 5 N 00 N
3 20241210 150611 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 9020 200 2 2.27 1554582060 171772 58.29 9020 9140 8980 11460 6180 8820 9050.29 6.83 0 15116 9580 9200 9010 8630 8440 9105 8535 193 2640 500 6350 10 1 38163437 3442 83.52 1.50 12 0.45 108.00 6031.00 15978 20240123 -43.55 8820 20241209 2.27 15978 -43.55 20240123 8820 2.27 20241209 16360 -44.87 20240123 8820 2.27 20241209 0.31 N 068240 500 192 억 2606120 N N 50 N 00 N
4 20241210 140611 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 9040 220 2 2.49 1330391940 146932 49.86 9020 9140 8980 11460 6180 8820 9054.51 6.83 0 16252 9580 9200 9010 8630 8440 9105 8535 193 2640 500 6350 10 1 38163437 3450 83.70 1.50 12 0.39 108.00 6031.00 15978 20240123 -43.42 8820 20241209 2.49 15978 -43.42 20240123 8820 2.49 20241209 16360 -44.74 20240123 8820 2.49 20241209 0.31 N 068240 500 192 억 2606120 N N 50 N 00 N
5 20241210 130610 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 9090 270 2 3.06 1138938770 125779 42.68 9020 9140 8980 11460 6180 8820 9055.12 6.83 0 8892 9580 9200 9010 8630 8440 9105 8535 193 2640 500 6350 10 1 38163437 3469 84.17 1.51 12 0.33 108.00 6031.00 15978 20240123 -43.11 8820 20241209 3.06 15978 -43.11 20240123 8820 3.06 20241209 16360 -44.44 20240123 8820 3.06 20241209 0.31 N 068240 500 192 억 2606120 N N 50 N 00 N
6 20241210 120610 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 9130 310 2 3.51 1030607180 113875 38.64 9020 9140 8980 11460 6180 8820 9050.38 6.83 0 13800 9580 9200 9010 8630 8440 9105 8535 193 2640 500 6350 10 1 38163437 3484 84.54 1.51 12 0.30 108.00 6031.00 15978 20240123 -42.86 8820 20241209 3.51 15978 -42.86 20240123 8820 3.51 20241209 16360 -44.19 20240123 8820 3.51 20241209 0.31 N 068240 500 192 억 2606120 N N 50 N 00 N
7 20241210 110609 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 9050 230 2 2.61 910419620 100662 34.16 9020 9120 8980 11460 6180 8820 9044.37 6.83 0 13383 9580 9200 9010 8630 8440 9105 8535 193 2640 500 6350 10 1 38163437 3454 83.80 1.50 12 0.26 108.00 6031.00 15978 20240123 -43.36 8820 20241209 2.61 15978 -43.36 20240123 8820 2.61 20241209 16360 -44.68 20240123 8820 2.61 20241209 0.31 N 068240 500 192 억 2606120 N N 50 N 00 N
8 20241210 100610 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 9070 250 2 2.83 754028420 83371 28.29 9020 9120 8980 11460 6180 8820 9044.31 6.83 0 14858 9580 9200 9010 8630 8440 9105 8535 193 2640 500 6350 10 1 38163437 3461 83.98 1.50 12 0.22 108.00 6031.00 15978 20240123 -43.23 8820 20241209 2.83 15978 -43.23 20240123 8820 2.83 20241209 16360 -44.56 20240123 8820 2.83 20241209 0.31 N 068240 500 192 억 2606120 N N 50 N 00 N
9 20241210 090614 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 9070 250 2 2.83 88977560 9822 3.33 9020 9110 9000 11460 6180 8820 9059.49 6.83 0 1886 9580 9200 9010 8630 8440 9105 8535 193 2640 500 6350 10 1 38163437 3461 83.98 1.50 12 0.03 108.00 6031.00 15978 20240123 -43.23 8820 20241209 2.83 15978 -43.23 20240123 8820 2.83 20241209 16360 -44.56 20240123 8820 2.83 20241209 0.31 N 068240 500 192 억 2606120 N N 50 N 00 N
10 20241209 160607 55 60.00 KSQ150 신저가 일반전기전자 N N N Y 60 N 8820 -630 5 -6.67 2621545400 292787 83.33 9190 9390 8820 12280 6620 9450 8953.93 6.83 0 22368 9976 9712 9456 9192 8936 9585 9065 193 2830 500 6800 10 1 38163437 3366 81.67 1.46 12 0.77 108.00 6031.00 15978 20240123 -44.80 8820 20241209 0.00 15978 -44.80 20240123 8820 0.00 20241209 16360 -46.09 20240123 8820 0.00 20241209 0.34 N 068240 500 192 억 2604965 N N 50 N 00 N
11 20241209 150610 55 60.00 KSQ150 신저가 일반전기전자 N N N Y 60 N 8880 -570 5 -6.03 2504117720 279510 79.55 9190 9390 8850 12280 6620 9450 8958.96 6.83 0 23181 9976 9712 9456 9192 8936 9585 9065 193 2830 500 6800 10 1 38163437 3389 82.22 1.47 12 0.73 108.00 6031.00 15978 20240123 -44.42 8850 20241209 0.34 15978 -44.42 20240123 8850 0.34 20241209 16360 -45.72 20240123 8850 0.34 20241209 0.34 N 068240 500 192 억 2604965 N N 24 N 00 N
12 20241209 140609 55 60.00 KSQ150 신저가 일반전기전자 N N N Y 60 N 8880 -570 5 -6.03 2164735020 241323 68.68 9190 9390 8860 12280 6620 9450 8970.28 6.83 0 22496 9976 9712 9456 9192 8936 9585 9065 193 2830 500 6800 10 1 38163437 3389 82.22 1.47 12 0.63 108.00 6031.00 15978 20240123 -44.42 8860 20241209 0.23 15978 -44.42 20240123 8860 0.23 20241209 16360 -45.72 20240123 8860 0.23 20241209 0.34 N 068240 500 192 억 2604965 N N 24 N 00 N