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
080220/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
20241210,160636,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8220,450,2,5.79,3156345940,391820,80.07,7730,8220,7730,10100,5440,7770,8054.62,0.00,0,177436,8383,8076,7893,7586,7403,7985,7495,174,2330,500,4810,10,1,34442833,2831,16.91,1.76,12,1.14,486.00,4676.00,38550,20240125,-78.68,6860,20231201,19.83,38550,-78.68,20240125,7710,6.61,20241209,38550,-78.68,20240125,7710,6.61,20241209,3.53,N,080220,500,173 억,,0,N,N,273,N,00,N
20241210,150638,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8160,390,2,5.02,2912136560,362047,73.99,7730,8200,7730,10100,5440,7770,8043.53,0.00,0,180485,8383,8076,7893,7586,7403,7985,7495,174,2330,500,4810,10,1,34442833,2811,16.79,1.75,12,1.05,486.00,4676.00,38550,20240125,-78.83,6860,20231201,18.95,38550,-78.83,20240125,7710,5.84,20241209,38550,-78.83,20240125,7710,5.84,20241209,3.53,N,080220,500,173 억,,0,N,N,1550,N,00,N
20241210,140638,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8170,400,2,5.15,2679259740,333547,68.16,7730,8190,7730,10100,5440,7770,8032.63,0.00,0,172351,8383,8076,7893,7586,7403,7985,7495,174,2330,500,4810,10,1,34442833,2814,16.81,1.75,12,0.97,486.00,4676.00,38550,20240125,-78.81,6860,20231201,19.10,38550,-78.81,20240125,7710,5.97,20241209,38550,-78.81,20240125,7710,5.97,20241209,3.53,N,080220,500,173 억,,0,N,N,1550,N,00,N
20241210,130637,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8130,360,2,4.63,2370897370,295734,60.44,7730,8150,7730,10100,5440,7770,8016.99,0.00,0,151833,8383,8076,7893,7586,7403,7985,7495,174,2330,500,4810,10,1,34442833,2800,16.73,1.74,12,0.86,486.00,4676.00,38550,20240125,-78.91,6860,20231201,18.51,38550,-78.91,20240125,7710,5.45,20241209,38550,-78.91,20240125,7710,5.45,20241209,3.53,N,080220,500,173 억,,0,N,N,1550,N,00,N
20241210,120637,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8130,360,2,4.63,2098597480,262160,53.58,7730,8150,7730,10100,5440,7770,8005.03,0.00,0,135731,8383,8076,7893,7586,7403,7985,7495,174,2330,500,4810,10,1,34442833,2800,16.73,1.74,12,0.76,486.00,4676.00,38550,20240125,-78.91,6860,20231201,18.51,38550,-78.91,20240125,7710,5.45,20241209,38550,-78.91,20240125,7710,5.45,20241209,3.53,N,080220,500,173 억,,0,N,N,1550,N,00,N
20241210,110636,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8080,310,2,3.99,1817002020,227444,46.48,7730,8110,7730,10100,5440,7770,7988.79,0.00,0,121212,8383,8076,7893,7586,7403,7985,7495,174,2330,500,4810,10,1,34442833,2783,16.63,1.73,12,0.66,486.00,4676.00,38550,20240125,-79.04,6860,20231201,17.78,38550,-79.04,20240125,7710,4.80,20241209,38550,-79.04,20240125,7710,4.80,20241209,3.53,N,080220,500,173 억,,0,N,N,1550,N,00,N
20241210,100637,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8050,280,2,3.60,1344429610,168840,34.50,7730,8050,7730,10100,5440,7770,7962.74,0.00,0,94987,8383,8076,7893,7586,7403,7985,7495,174,2330,500,4810,10,1,34442833,2773,16.56,1.72,12,0.49,486.00,4676.00,38550,20240125,-79.12,6860,20231201,17.35,38550,-79.12,20240125,7710,4.41,20241209,38550,-79.12,20240125,7710,4.41,20241209,3.53,N,080220,500,173 억,,0,N,N,1550,N,00,N
20241210,090641,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7920,150,2,1.93,327189430,41715,8.52,7730,7980,7730,10100,5440,7770,7843.45,0.00,0,20160,8383,8076,7893,7586,7403,7985,7495,174,2330,500,4810,10,1,34442833,2728,16.30,1.69,12,0.12,486.00,4676.00,38550,20240125,-79.46,6860,20231201,15.45,38550,-79.46,20240125,7710,2.72,20241209,38550,-79.46,20240125,7710,2.72,20241209,3.53,N,080220,500,173 억,,0,N,N,1550,N,00,N
20241209,160635,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7770,-570,5,-6.83,3854466510,486715,91.95,8080,8200,7710,10840,5840,8340,7920.71,0.00,0,117523,8946,8642,8326,8022,7706,8485,7865,174,2500,500,5170,10,1,34442833,2676,15.99,1.66,12,1.41,486.00,4676.00,38550,20240125,-79.84,6860,20231201,13.27,38550,-79.84,20240125,7710,0.78,20241209,38550,-79.84,20240125,7710,0.78,20241209,3.59,N,080220,500,173 억,,0,N,N,1548,N,00,N
20241209,150637,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7850,-490,5,-5.88,3446733130,434354,82.06,8080,8200,7780,10840,5840,8340,7935.30,0.00,0,102626,8946,8642,8326,8022,7706,8485,7865,174,2500,500,5170,10,1,34442833,2704,16.15,1.68,12,1.26,486.00,4676.00,38550,20240125,-79.64,6860,20231201,14.43,38550,-79.64,20240125,7780,0.90,20241209,38550,-79.64,20240125,7780,0.90,20241209,3.59,N,080220,500,173 억,,0,N,N,357,N,00,N
20241209,140636,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,7880,-460,5,-5.52,2726330260,342554,64.72,8080,8200,7870,10840,5840,8340,7958.82,0.00,0,67183,8946,8642,8326,8022,7706,8485,7865,174,2500,500,5170,10,1,34442833,2714,16.21,1.69,12,0.99,486.00,4676.00,38550,20240125,-79.56,6860,20231201,14.87,38550,-79.56,20240125,7870,0.13,20241209,38550,-79.56,20240125,7870,0.13,20241209,3.59,N,080220,500,173 억,,0,N,N,357,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 160636 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 8220 450 2 5.79 3156345940 391820 80.07 7730 8220 7730 10100 5440 7770 8054.62 0.00 0 177436 8383 8076 7893 7586 7403 7985 7495 174 2330 500 4810 10 1 34442833 2831 16.91 1.76 12 1.14 486.00 4676.00 38550 20240125 -78.68 6860 20231201 19.83 38550 -78.68 20240125 7710 6.61 20241209 38550 -78.68 20240125 7710 6.61 20241209 3.53 N 080220 500 173 억 0 N N 273 N 00 N
3 20241210 150638 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 8160 390 2 5.02 2912136560 362047 73.99 7730 8200 7730 10100 5440 7770 8043.53 0.00 0 180485 8383 8076 7893 7586 7403 7985 7495 174 2330 500 4810 10 1 34442833 2811 16.79 1.75 12 1.05 486.00 4676.00 38550 20240125 -78.83 6860 20231201 18.95 38550 -78.83 20240125 7710 5.84 20241209 38550 -78.83 20240125 7710 5.84 20241209 3.53 N 080220 500 173 억 0 N N 1550 N 00 N
4 20241210 140638 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 8170 400 2 5.15 2679259740 333547 68.16 7730 8190 7730 10100 5440 7770 8032.63 0.00 0 172351 8383 8076 7893 7586 7403 7985 7495 174 2330 500 4810 10 1 34442833 2814 16.81 1.75 12 0.97 486.00 4676.00 38550 20240125 -78.81 6860 20231201 19.10 38550 -78.81 20240125 7710 5.97 20241209 38550 -78.81 20240125 7710 5.97 20241209 3.53 N 080220 500 173 억 0 N N 1550 N 00 N
5 20241210 130637 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 8130 360 2 4.63 2370897370 295734 60.44 7730 8150 7730 10100 5440 7770 8016.99 0.00 0 151833 8383 8076 7893 7586 7403 7985 7495 174 2330 500 4810 10 1 34442833 2800 16.73 1.74 12 0.86 486.00 4676.00 38550 20240125 -78.91 6860 20231201 18.51 38550 -78.91 20240125 7710 5.45 20241209 38550 -78.91 20240125 7710 5.45 20241209 3.53 N 080220 500 173 억 0 N N 1550 N 00 N
6 20241210 120637 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 8130 360 2 4.63 2098597480 262160 53.58 7730 8150 7730 10100 5440 7770 8005.03 0.00 0 135731 8383 8076 7893 7586 7403 7985 7495 174 2330 500 4810 10 1 34442833 2800 16.73 1.74 12 0.76 486.00 4676.00 38550 20240125 -78.91 6860 20231201 18.51 38550 -78.91 20240125 7710 5.45 20241209 38550 -78.91 20240125 7710 5.45 20241209 3.53 N 080220 500 173 억 0 N N 1550 N 00 N
7 20241210 110636 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 8080 310 2 3.99 1817002020 227444 46.48 7730 8110 7730 10100 5440 7770 7988.79 0.00 0 121212 8383 8076 7893 7586 7403 7985 7495 174 2330 500 4810 10 1 34442833 2783 16.63 1.73 12 0.66 486.00 4676.00 38550 20240125 -79.04 6860 20231201 17.78 38550 -79.04 20240125 7710 4.80 20241209 38550 -79.04 20240125 7710 4.80 20241209 3.53 N 080220 500 173 억 0 N N 1550 N 00 N
8 20241210 100637 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 8050 280 2 3.60 1344429610 168840 34.50 7730 8050 7730 10100 5440 7770 7962.74 0.00 0 94987 8383 8076 7893 7586 7403 7985 7495 174 2330 500 4810 10 1 34442833 2773 16.56 1.72 12 0.49 486.00 4676.00 38550 20240125 -79.12 6860 20231201 17.35 38550 -79.12 20240125 7710 4.41 20241209 38550 -79.12 20240125 7710 4.41 20241209 3.53 N 080220 500 173 억 0 N N 1550 N 00 N
9 20241210 090641 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 7920 150 2 1.93 327189430 41715 8.52 7730 7980 7730 10100 5440 7770 7843.45 0.00 0 20160 8383 8076 7893 7586 7403 7985 7495 174 2330 500 4810 10 1 34442833 2728 16.30 1.69 12 0.12 486.00 4676.00 38550 20240125 -79.46 6860 20231201 15.45 38550 -79.46 20240125 7710 2.72 20241209 38550 -79.46 20240125 7710 2.72 20241209 3.53 N 080220 500 173 억 0 N N 1550 N 00 N
10 20241209 160635 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 7770 -570 5 -6.83 3854466510 486715 91.95 8080 8200 7710 10840 5840 8340 7920.71 0.00 0 117523 8946 8642 8326 8022 7706 8485 7865 174 2500 500 5170 10 1 34442833 2676 15.99 1.66 12 1.41 486.00 4676.00 38550 20240125 -79.84 6860 20231201 13.27 38550 -79.84 20240125 7710 0.78 20241209 38550 -79.84 20240125 7710 0.78 20241209 3.59 N 080220 500 173 억 0 N N 1548 N 00 N
11 20241209 150637 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 7850 -490 5 -5.88 3446733130 434354 82.06 8080 8200 7780 10840 5840 8340 7935.30 0.00 0 102626 8946 8642 8326 8022 7706 8485 7865 174 2500 500 5170 10 1 34442833 2704 16.15 1.68 12 1.26 486.00 4676.00 38550 20240125 -79.64 6860 20231201 14.43 38550 -79.64 20240125 7780 0.90 20241209 38550 -79.64 20240125 7780 0.90 20241209 3.59 N 080220 500 173 억 0 N N 357 N 00 N
12 20241209 140636 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 7880 -460 5 -5.52 2726330260 342554 64.72 8080 8200 7870 10840 5840 8340 7958.82 0.00 0 67183 8946 8642 8326 8022 7706 8485 7865 174 2500 500 5170 10 1 34442833 2714 16.21 1.69 12 0.99 486.00 4676.00 38550 20240125 -79.56 6860 20231201 14.87 38550 -79.56 20240125 7870 0.13 20241209 38550 -79.56 20240125 7870 0.13 20241209 3.59 N 080220 500 173 억 0 N N 357 N 00 N