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
091700/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
20241210,160707,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,6940,140,2,2.06,2483091080,358714,84.27,6980,6980,6810,8840,4760,6800,6922.31,13.52,0,-37015,7046,6922,6796,6672,6546,6860,6610,295,2040,500,5300,10,1,58918214,4089,14.19,0.78,12,0.61,489.00,8861.00,8590,20240508,-19.21,6670,20241209,4.05,8590,-19.21,20240508,6670,4.05,20241209,8590,-19.21,20240508,6670,4.05,20241209,1.68,N,091700,500,294 억,,7966735,N,N,8,N,00,N
20241210,150707,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,6910,110,2,1.62,2292849690,331271,77.83,6980,6980,6810,8840,4760,6800,6921.81,13.52,0,-28360,7046,6922,6796,6672,6546,6860,6610,295,2040,500,5300,10,1,58918214,4071,14.13,0.78,12,0.56,489.00,8861.00,8590,20240508,-19.56,6670,20241209,3.60,8590,-19.56,20240508,6670,3.60,20241209,8590,-19.56,20240508,6670,3.60,20241209,1.68,N,091700,500,294 억,,7966735,N,N,26,N,00,N
20241210,140708,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,6930,130,2,1.91,2098930590,303206,71.23,6980,6980,6810,8840,4760,6800,6922.94,13.52,0,-29869,7046,6922,6796,6672,6546,6860,6610,295,2040,500,5300,10,1,58918214,4083,14.17,0.78,12,0.51,489.00,8861.00,8590,20240508,-19.32,6670,20241209,3.90,8590,-19.32,20240508,6670,3.90,20241209,8590,-19.32,20240508,6670,3.90,20241209,1.68,N,091700,500,294 억,,7966735,N,N,26,N,00,N
20241210,130707,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,6920,120,2,1.76,1939030660,280054,65.79,6980,6980,6810,8840,4760,6800,6924.31,13.52,0,-28612,7046,6922,6796,6672,6546,6860,6610,295,2040,500,5300,10,1,58918214,4077,14.15,0.78,12,0.48,489.00,8861.00,8590,20240508,-19.44,6670,20241209,3.75,8590,-19.44,20240508,6670,3.75,20241209,8590,-19.44,20240508,6670,3.75,20241209,1.68,N,091700,500,294 억,,7966735,N,N,26,N,00,N
20241210,120707,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,6920,120,2,1.76,1815586480,262192,61.60,6980,6980,6810,8840,4760,6800,6925.22,13.52,0,-22518,7046,6922,6796,6672,6546,6860,6610,295,2040,500,5300,10,1,58918214,4077,14.15,0.78,12,0.45,489.00,8861.00,8590,20240508,-19.44,6670,20241209,3.75,8590,-19.44,20240508,6670,3.75,20241209,8590,-19.44,20240508,6670,3.75,20241209,1.68,N,091700,500,294 억,,7966735,N,N,26,N,00,N
20241210,110707,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,6900,100,2,1.47,1640517950,236895,55.65,6980,6980,6810,8840,4760,6800,6925.72,13.52,0,-18489,7046,6922,6796,6672,6546,6860,6610,295,2040,500,5300,10,1,58918214,4065,14.11,0.78,12,0.40,489.00,8861.00,8590,20240508,-19.67,6670,20241209,3.45,8590,-19.67,20240508,6670,3.45,20241209,8590,-19.67,20240508,6670,3.45,20241209,1.68,N,091700,500,294 억,,7966735,N,N,26,N,00,N
20241210,100707,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,6950,150,2,2.21,1015220280,146695,34.46,6980,6980,6810,8840,4760,6800,6921.61,13.52,0,-2242,7046,6922,6796,6672,6546,6860,6610,295,2040,500,5300,10,1,58918214,4095,14.21,0.78,12,0.25,489.00,8861.00,8590,20240508,-19.09,6670,20241209,4.20,8590,-19.09,20240508,6670,4.20,20241209,8590,-19.09,20240508,6670,4.20,20241209,1.68,N,091700,500,294 억,,7966735,N,N,26,N,00,N
20241210,090711,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,6900,100,2,1.47,238134500,34510,8.11,6980,6980,6810,8840,4760,6800,6904.06,13.52,0,-10414,7046,6922,6796,6672,6546,6860,6610,295,2040,500,5300,10,1,58918214,4065,14.11,0.78,12,0.06,489.00,8861.00,8590,20240508,-19.67,6670,20241209,3.45,8590,-19.67,20240508,6670,3.45,20241209,8590,-19.67,20240508,6670,3.45,20241209,1.68,N,091700,500,294 억,,7966735,N,N,26,N,00,N
20241209,160704,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,6800,-150,5,-2.16,2840820220,421905,165.13,6870,6920,6670,9030,4870,6950,6733.32,13.57,0,4590,7136,7042,6946,6852,6756,6995,6805,295,2080,500,5420,10,1,58918214,4006,13.91,0.77,12,0.72,489.00,8861.00,8590,20240508,-20.84,6670,20241209,1.95,8590,-20.84,20240508,6670,1.95,20241209,8590,-20.84,20240508,6670,1.95,20241209,1.68,N,091700,500,294 억,,7995576,N,N,26,N,00,N
20241209,150705,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,6750,-200,5,-2.88,2455150930,364734,142.76,6870,6920,6670,9030,4870,6950,6731.35,13.57,0,3640,7136,7042,6946,6852,6756,6995,6805,295,2080,500,5420,10,1,58918214,3977,13.80,0.76,12,0.62,489.00,8861.00,8590,20240508,-21.42,6670,20241209,1.20,8590,-21.42,20240508,6670,1.20,20241209,8590,-21.42,20240508,6670,1.20,20241209,1.68,N,091700,500,294 억,,7995576,N,N,15,N,00,N
20241209,140706,55,60.00,KSQ150,신저가,일반전기전자,N,N,N,Y,60,N,6700,-250,5,-3.60,2112665450,313655,122.76,6870,6920,6670,9030,4870,6950,6735.63,13.57,0,11725,7136,7042,6946,6852,6756,6995,6805,295,2080,500,5420,10,1,58918214,3948,13.70,0.76,12,0.53,489.00,8861.00,8590,20240508,-22.00,6670,20241209,0.45,8590,-22.00,20240508,6670,0.45,20241209,8590,-22.00,20240508,6670,0.45,20241209,1.68,N,091700,500,294 억,,7995576,N,N,15,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 160707 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 6940 140 2 2.06 2483091080 358714 84.27 6980 6980 6810 8840 4760 6800 6922.31 13.52 0 -37015 7046 6922 6796 6672 6546 6860 6610 295 2040 500 5300 10 1 58918214 4089 14.19 0.78 12 0.61 489.00 8861.00 8590 20240508 -19.21 6670 20241209 4.05 8590 -19.21 20240508 6670 4.05 20241209 8590 -19.21 20240508 6670 4.05 20241209 1.68 N 091700 500 294 억 7966735 N N 8 N 00 N
3 20241210 150707 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 6910 110 2 1.62 2292849690 331271 77.83 6980 6980 6810 8840 4760 6800 6921.81 13.52 0 -28360 7046 6922 6796 6672 6546 6860 6610 295 2040 500 5300 10 1 58918214 4071 14.13 0.78 12 0.56 489.00 8861.00 8590 20240508 -19.56 6670 20241209 3.60 8590 -19.56 20240508 6670 3.60 20241209 8590 -19.56 20240508 6670 3.60 20241209 1.68 N 091700 500 294 억 7966735 N N 26 N 00 N
4 20241210 140708 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 6930 130 2 1.91 2098930590 303206 71.23 6980 6980 6810 8840 4760 6800 6922.94 13.52 0 -29869 7046 6922 6796 6672 6546 6860 6610 295 2040 500 5300 10 1 58918214 4083 14.17 0.78 12 0.51 489.00 8861.00 8590 20240508 -19.32 6670 20241209 3.90 8590 -19.32 20240508 6670 3.90 20241209 8590 -19.32 20240508 6670 3.90 20241209 1.68 N 091700 500 294 억 7966735 N N 26 N 00 N
5 20241210 130707 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 6920 120 2 1.76 1939030660 280054 65.79 6980 6980 6810 8840 4760 6800 6924.31 13.52 0 -28612 7046 6922 6796 6672 6546 6860 6610 295 2040 500 5300 10 1 58918214 4077 14.15 0.78 12 0.48 489.00 8861.00 8590 20240508 -19.44 6670 20241209 3.75 8590 -19.44 20240508 6670 3.75 20241209 8590 -19.44 20240508 6670 3.75 20241209 1.68 N 091700 500 294 억 7966735 N N 26 N 00 N
6 20241210 120707 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 6920 120 2 1.76 1815586480 262192 61.60 6980 6980 6810 8840 4760 6800 6925.22 13.52 0 -22518 7046 6922 6796 6672 6546 6860 6610 295 2040 500 5300 10 1 58918214 4077 14.15 0.78 12 0.45 489.00 8861.00 8590 20240508 -19.44 6670 20241209 3.75 8590 -19.44 20240508 6670 3.75 20241209 8590 -19.44 20240508 6670 3.75 20241209 1.68 N 091700 500 294 억 7966735 N N 26 N 00 N
7 20241210 110707 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 6900 100 2 1.47 1640517950 236895 55.65 6980 6980 6810 8840 4760 6800 6925.72 13.52 0 -18489 7046 6922 6796 6672 6546 6860 6610 295 2040 500 5300 10 1 58918214 4065 14.11 0.78 12 0.40 489.00 8861.00 8590 20240508 -19.67 6670 20241209 3.45 8590 -19.67 20240508 6670 3.45 20241209 8590 -19.67 20240508 6670 3.45 20241209 1.68 N 091700 500 294 억 7966735 N N 26 N 00 N
8 20241210 100707 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 6950 150 2 2.21 1015220280 146695 34.46 6980 6980 6810 8840 4760 6800 6921.61 13.52 0 -2242 7046 6922 6796 6672 6546 6860 6610 295 2040 500 5300 10 1 58918214 4095 14.21 0.78 12 0.25 489.00 8861.00 8590 20240508 -19.09 6670 20241209 4.20 8590 -19.09 20240508 6670 4.20 20241209 8590 -19.09 20240508 6670 4.20 20241209 1.68 N 091700 500 294 억 7966735 N N 26 N 00 N
9 20241210 090711 55 60.00 KSQ150 일반전기전자 N N N Y 60 N 6900 100 2 1.47 238134500 34510 8.11 6980 6980 6810 8840 4760 6800 6904.06 13.52 0 -10414 7046 6922 6796 6672 6546 6860 6610 295 2040 500 5300 10 1 58918214 4065 14.11 0.78 12 0.06 489.00 8861.00 8590 20240508 -19.67 6670 20241209 3.45 8590 -19.67 20240508 6670 3.45 20241209 8590 -19.67 20240508 6670 3.45 20241209 1.68 N 091700 500 294 억 7966735 N N 26 N 00 N
10 20241209 160704 55 60.00 KSQ150 신저가 일반전기전자 N N N Y 60 N 6800 -150 5 -2.16 2840820220 421905 165.13 6870 6920 6670 9030 4870 6950 6733.32 13.57 0 4590 7136 7042 6946 6852 6756 6995 6805 295 2080 500 5420 10 1 58918214 4006 13.91 0.77 12 0.72 489.00 8861.00 8590 20240508 -20.84 6670 20241209 1.95 8590 -20.84 20240508 6670 1.95 20241209 8590 -20.84 20240508 6670 1.95 20241209 1.68 N 091700 500 294 억 7995576 N N 26 N 00 N
11 20241209 150705 55 60.00 KSQ150 신저가 일반전기전자 N N N Y 60 N 6750 -200 5 -2.88 2455150930 364734 142.76 6870 6920 6670 9030 4870 6950 6731.35 13.57 0 3640 7136 7042 6946 6852 6756 6995 6805 295 2080 500 5420 10 1 58918214 3977 13.80 0.76 12 0.62 489.00 8861.00 8590 20240508 -21.42 6670 20241209 1.20 8590 -21.42 20240508 6670 1.20 20241209 8590 -21.42 20240508 6670 1.20 20241209 1.68 N 091700 500 294 억 7995576 N N 15 N 00 N
12 20241209 140706 55 60.00 KSQ150 신저가 일반전기전자 N N N Y 60 N 6700 -250 5 -3.60 2112665450 313655 122.76 6870 6920 6670 9030 4870 6950 6735.63 13.57 0 11725 7136 7042 6946 6852 6756 6995 6805 295 2080 500 5420 10 1 58918214 3948 13.70 0.76 12 0.53 489.00 8861.00 8590 20240508 -22.00 6670 20241209 0.45 8590 -22.00 20240508 6670 0.45 20241209 8590 -22.00 20240508 6670 0.45 20241209 1.68 N 091700 500 294 억 7995576 N N 15 N 00 N