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
078600/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
20241210,160630,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,83600,3600,2,4.50,8870463500,107653,48.22,80900,83800,80900,104000,56000,80000,82399.10,19.08,0,22990,87933,83966,81933,77966,75933,82950,76950,77,24000,500,59200,100,1,15480593,12942,1857.78,7.57,12,0.70,45.00,11045.00,163400,20240612,-48.84,67800,20240214,23.30,163400,-48.84,20240612,67800,23.30,20240214,163400,-48.84,20240612,67800,23.30,20240214,1.56,N,078600,500,77 억,,2953461,N,N,1322,N,00,N
20241210,150632,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,83500,3500,2,4.38,8140064100,98909,44.30,80900,83600,80900,104000,56000,80000,82300.17,19.08,0,20761,87933,83966,81933,77966,75933,82950,76950,77,24000,500,59200,100,1,15480593,12926,1855.56,7.56,12,0.64,45.00,11045.00,163400,20240612,-48.90,67800,20240214,23.16,163400,-48.90,20240612,67800,23.16,20240214,163400,-48.90,20240612,67800,23.16,20240214,1.56,N,078600,500,77 억,,2953461,N,N,726,N,00,N
20241210,140632,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,82900,2900,2,3.62,7268487100,88401,39.60,80900,83200,80900,104000,56000,80000,82223.56,19.08,0,17917,87933,83966,81933,77966,75933,82950,76950,77,24000,500,59200,100,1,15480593,12833,1842.22,7.51,12,0.57,45.00,11045.00,163400,20240612,-49.27,67800,20240214,22.27,163400,-49.27,20240612,67800,22.27,20240214,163400,-49.27,20240612,67800,22.27,20240214,1.56,N,078600,500,77 억,,2953461,N,N,726,N,00,N
20241210,130631,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,82300,2300,2,2.88,6471955200,78778,35.29,80900,83200,80900,104000,56000,80000,82156.29,19.08,0,14878,87933,83966,81933,77966,75933,82950,76950,77,24000,500,59200,100,1,15480593,12741,1828.89,7.45,12,0.51,45.00,11045.00,163400,20240612,-49.63,67800,20240214,21.39,163400,-49.63,20240612,67800,21.39,20240214,163400,-49.63,20240612,67800,21.39,20240214,1.56,N,078600,500,77 억,,2953461,N,N,726,N,00,N
20241210,120631,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,82200,2200,2,2.75,5620709400,68373,30.63,80900,83200,80900,104000,56000,80000,82208.86,19.08,0,12605,87933,83966,81933,77966,75933,82950,76950,77,24000,500,59200,100,1,15480593,12725,1826.67,7.44,12,0.44,45.00,11045.00,163400,20240612,-49.69,67800,20240214,21.24,163400,-49.69,20240612,67800,21.24,20240214,163400,-49.69,20240612,67800,21.24,20240214,1.56,N,078600,500,77 억,,2953461,N,N,726,N,00,N
20241210,110630,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,81800,1800,2,2.25,4927235100,59942,26.85,80900,83200,80900,104000,56000,80000,82202.65,19.08,0,11351,87933,83966,81933,77966,75933,82950,76950,77,24000,500,59200,100,1,15480593,12663,1817.78,7.41,12,0.39,45.00,11045.00,163400,20240612,-49.94,67800,20240214,20.65,163400,-49.94,20240612,67800,20.65,20240214,163400,-49.94,20240612,67800,20.65,20240214,1.56,N,078600,500,77 억,,2953461,N,N,726,N,00,N
20241210,100631,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,82200,2200,2,2.75,3468435400,42149,18.88,80900,83200,80900,104000,56000,80000,82293.73,19.08,0,9029,87933,83966,81933,77966,75933,82950,76950,77,24000,500,59200,100,1,15480593,12725,1826.67,7.44,12,0.27,45.00,11045.00,163400,20240612,-49.69,67800,20240214,21.24,163400,-49.69,20240612,67800,21.24,20240214,163400,-49.69,20240612,67800,21.24,20240214,1.56,N,078600,500,77 억,,2953461,N,N,726,N,00,N
20241210,090635,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,81700,1700,2,2.12,725477900,8897,3.99,80900,82500,80900,104000,56000,80000,81554.26,19.08,0,3275,87933,83966,81933,77966,75933,82950,76950,77,24000,500,59200,100,1,15480593,12648,1815.56,7.40,12,0.06,45.00,11045.00,163400,20240612,-50.00,67800,20240214,20.50,163400,-50.00,20240612,67800,20.50,20240214,163400,-50.00,20240612,67800,20.50,20240214,1.56,N,078600,500,77 억,,2953461,N,N,726,N,00,N
20241209,160628,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,80000,-7900,5,-8.99,18126409700,221340,166.71,85900,85900,79900,114200,61600,87900,81898.26,18.95,0,23904,93633,90766,88133,85266,82633,92200,86700,77,26300,500,65040,100,1,15480593,12384,1777.78,7.24,12,1.43,45.00,11045.00,163400,20240612,-51.04,67800,20240214,17.99,163400,-51.04,20240612,67800,17.99,20240214,163400,-51.04,20240612,67800,17.99,20240214,1.52,N,078600,500,77 억,,2933024,N,N,726,N,00,N
20241209,150630,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,80200,-7700,5,-8.76,15894912700,193493,145.74,85900,85900,80000,114200,61600,87900,82146.57,18.95,0,20482,93633,90766,88133,85266,82633,92200,86700,77,26300,500,65040,100,1,15480593,12415,1782.22,7.26,12,1.25,45.00,11045.00,163400,20240612,-50.92,67800,20240214,18.29,163400,-50.92,20240612,67800,18.29,20240214,163400,-50.92,20240612,67800,18.29,20240214,1.52,N,078600,500,77 억,,2933024,N,N,588,N,00,N
20241209,140630,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,80200,-7700,5,-8.76,11450416800,138595,104.39,85900,85900,80200,114200,61600,87900,82616.98,18.95,0,397,93633,90766,88133,85266,82633,92200,86700,77,26300,500,65040,100,1,15480593,12415,1782.22,7.26,12,0.90,45.00,11045.00,163400,20240612,-50.92,67800,20240214,18.29,163400,-50.92,20240612,67800,18.29,20240214,163400,-50.92,20240612,67800,18.29,20240214,1.52,N,078600,500,77 억,,2933024,N,N,588,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 160630 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 83600 3600 2 4.50 8870463500 107653 48.22 80900 83800 80900 104000 56000 80000 82399.10 19.08 0 22990 87933 83966 81933 77966 75933 82950 76950 77 24000 500 59200 100 1 15480593 12942 1857.78 7.57 12 0.70 45.00 11045.00 163400 20240612 -48.84 67800 20240214 23.30 163400 -48.84 20240612 67800 23.30 20240214 163400 -48.84 20240612 67800 23.30 20240214 1.56 N 078600 500 77 억 2953461 N N 1322 N 00 N
3 20241210 150632 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 83500 3500 2 4.38 8140064100 98909 44.30 80900 83600 80900 104000 56000 80000 82300.17 19.08 0 20761 87933 83966 81933 77966 75933 82950 76950 77 24000 500 59200 100 1 15480593 12926 1855.56 7.56 12 0.64 45.00 11045.00 163400 20240612 -48.90 67800 20240214 23.16 163400 -48.90 20240612 67800 23.16 20240214 163400 -48.90 20240612 67800 23.16 20240214 1.56 N 078600 500 77 억 2953461 N N 726 N 00 N
4 20241210 140632 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 82900 2900 2 3.62 7268487100 88401 39.60 80900 83200 80900 104000 56000 80000 82223.56 19.08 0 17917 87933 83966 81933 77966 75933 82950 76950 77 24000 500 59200 100 1 15480593 12833 1842.22 7.51 12 0.57 45.00 11045.00 163400 20240612 -49.27 67800 20240214 22.27 163400 -49.27 20240612 67800 22.27 20240214 163400 -49.27 20240612 67800 22.27 20240214 1.56 N 078600 500 77 억 2953461 N N 726 N 00 N
5 20241210 130631 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 82300 2300 2 2.88 6471955200 78778 35.29 80900 83200 80900 104000 56000 80000 82156.29 19.08 0 14878 87933 83966 81933 77966 75933 82950 76950 77 24000 500 59200 100 1 15480593 12741 1828.89 7.45 12 0.51 45.00 11045.00 163400 20240612 -49.63 67800 20240214 21.39 163400 -49.63 20240612 67800 21.39 20240214 163400 -49.63 20240612 67800 21.39 20240214 1.56 N 078600 500 77 억 2953461 N N 726 N 00 N
6 20241210 120631 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 82200 2200 2 2.75 5620709400 68373 30.63 80900 83200 80900 104000 56000 80000 82208.86 19.08 0 12605 87933 83966 81933 77966 75933 82950 76950 77 24000 500 59200 100 1 15480593 12725 1826.67 7.44 12 0.44 45.00 11045.00 163400 20240612 -49.69 67800 20240214 21.24 163400 -49.69 20240612 67800 21.24 20240214 163400 -49.69 20240612 67800 21.24 20240214 1.56 N 078600 500 77 억 2953461 N N 726 N 00 N
7 20241210 110630 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 81800 1800 2 2.25 4927235100 59942 26.85 80900 83200 80900 104000 56000 80000 82202.65 19.08 0 11351 87933 83966 81933 77966 75933 82950 76950 77 24000 500 59200 100 1 15480593 12663 1817.78 7.41 12 0.39 45.00 11045.00 163400 20240612 -49.94 67800 20240214 20.65 163400 -49.94 20240612 67800 20.65 20240214 163400 -49.94 20240612 67800 20.65 20240214 1.56 N 078600 500 77 억 2953461 N N 726 N 00 N
8 20241210 100631 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 82200 2200 2 2.75 3468435400 42149 18.88 80900 83200 80900 104000 56000 80000 82293.73 19.08 0 9029 87933 83966 81933 77966 75933 82950 76950 77 24000 500 59200 100 1 15480593 12725 1826.67 7.44 12 0.27 45.00 11045.00 163400 20240612 -49.69 67800 20240214 21.24 163400 -49.69 20240612 67800 21.24 20240214 163400 -49.69 20240612 67800 21.24 20240214 1.56 N 078600 500 77 억 2953461 N N 726 N 00 N
9 20241210 090635 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 81700 1700 2 2.12 725477900 8897 3.99 80900 82500 80900 104000 56000 80000 81554.26 19.08 0 3275 87933 83966 81933 77966 75933 82950 76950 77 24000 500 59200 100 1 15480593 12648 1815.56 7.40 12 0.06 45.00 11045.00 163400 20240612 -50.00 67800 20240214 20.50 163400 -50.00 20240612 67800 20.50 20240214 163400 -50.00 20240612 67800 20.50 20240214 1.56 N 078600 500 77 억 2953461 N N 726 N 00 N
10 20241209 160628 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 80000 -7900 5 -8.99 18126409700 221340 166.71 85900 85900 79900 114200 61600 87900 81898.26 18.95 0 23904 93633 90766 88133 85266 82633 92200 86700 77 26300 500 65040 100 1 15480593 12384 1777.78 7.24 12 1.43 45.00 11045.00 163400 20240612 -51.04 67800 20240214 17.99 163400 -51.04 20240612 67800 17.99 20240214 163400 -51.04 20240612 67800 17.99 20240214 1.52 N 078600 500 77 억 2933024 N N 726 N 00 N
11 20241209 150630 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 80200 -7700 5 -8.76 15894912700 193493 145.74 85900 85900 80000 114200 61600 87900 82146.57 18.95 0 20482 93633 90766 88133 85266 82633 92200 86700 77 26300 500 65040 100 1 15480593 12415 1782.22 7.26 12 1.25 45.00 11045.00 163400 20240612 -50.92 67800 20240214 18.29 163400 -50.92 20240612 67800 18.29 20240214 163400 -50.92 20240612 67800 18.29 20240214 1.52 N 078600 500 77 억 2933024 N N 588 N 00 N
12 20241209 140630 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 80200 -7700 5 -8.76 11450416800 138595 104.39 85900 85900 80200 114200 61600 87900 82616.98 18.95 0 397 93633 90766 88133 85266 82633 92200 86700 77 26300 500 65040 100 1 15480593 12415 1782.22 7.26 12 0.90 45.00 11045.00 163400 20240612 -50.92 67800 20240214 18.29 163400 -50.92 20240612 67800 18.29 20240214 163400 -50.92 20240612 67800 18.29 20240214 1.52 N 078600 500 77 억 2933024 N N 588 N 00 N