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
360070/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
20241210,161144,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,26150,1300,2,5.23,817608900,31924,77.99,24750,26200,24750,32300,17400,24850,25610.48,0.00,0,19600,27316,26082,25466,24232,23616,25775,23925,40,7450,500,17890,50,1,8076743,2112,11.88,1.34,12,0.40,2201.00,19499.00,98600,20240223,-73.48,24750,20241210,5.66,98600,-73.48,20240223,24750,5.66,20241210,98600,-73.48,20240223,24750,5.66,20241210,2.97,N,360070,500,40 억,,0,N,N,0,N,00,N
20241210,151147,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,25900,1050,2,4.23,780491100,30499,74.51,24750,26200,24750,32300,17400,24850,25590.71,0.00,0,18655,27316,26082,25466,24232,23616,25775,23925,40,7450,500,17890,50,1,8076743,2092,11.77,1.33,12,0.38,2201.00,19499.00,98600,20240223,-73.73,24750,20241210,4.65,98600,-73.73,20240223,24750,4.65,20241210,98600,-73.73,20240223,24750,4.65,20241210,2.97,N,360070,500,40 억,,0,N,N,0,N,00,N
20241210,141146,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,26050,1200,2,4.83,679663500,26623,65.04,24750,26150,24750,32300,17400,24850,25529.19,0.00,0,15678,27316,26082,25466,24232,23616,25775,23925,40,7450,500,17890,50,1,8076743,2104,11.84,1.34,12,0.33,2201.00,19499.00,98600,20240223,-73.58,24750,20241210,5.25,98600,-73.58,20240223,24750,5.25,20241210,98600,-73.58,20240223,24750,5.25,20241210,2.97,N,360070,500,40 억,,0,N,N,0,N,00,N
20241210,131149,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,25700,850,2,3.42,622329750,24416,59.65,24750,26100,24750,32300,17400,24850,25488.60,0.00,0,14464,27316,26082,25466,24232,23616,25775,23925,40,7450,500,17890,50,1,8076743,2076,11.68,1.32,12,0.30,2201.00,19499.00,98600,20240223,-73.94,24750,20241210,3.84,98600,-73.94,20240223,24750,3.84,20241210,98600,-73.94,20240223,24750,3.84,20241210,2.97,N,360070,500,40 억,,0,N,N,0,N,00,N
20241210,121146,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,25950,1100,2,4.43,544507000,21408,52.30,24750,26100,24750,32300,17400,24850,25434.74,0.00,0,11977,27316,26082,25466,24232,23616,25775,23925,40,7450,500,17890,50,1,8076743,2096,11.79,1.33,12,0.27,2201.00,19499.00,98600,20240223,-73.68,24750,20241210,4.85,98600,-73.68,20240223,24750,4.85,20241210,98600,-73.68,20240223,24750,4.85,20241210,2.97,N,360070,500,40 억,,0,N,N,0,N,00,N
20241210,111146,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,25750,900,2,3.62,452850600,17875,43.67,24750,25900,24750,32300,17400,24850,25334.30,0.00,0,9952,27316,26082,25466,24232,23616,25775,23925,40,7450,500,17890,50,1,8076743,2080,11.70,1.32,12,0.22,2201.00,19499.00,98600,20240223,-73.88,24750,20241210,4.04,98600,-73.88,20240223,24750,4.04,20241210,98600,-73.88,20240223,24750,4.04,20241210,2.97,N,360070,500,40 억,,0,N,N,0,N,00,N
20241210,101147,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,25750,900,2,3.62,377114500,14936,36.49,24750,25750,24750,32300,17400,24850,25248.69,0.00,0,7997,27316,26082,25466,24232,23616,25775,23925,40,7450,500,17890,50,1,8076743,2080,11.70,1.32,12,0.18,2201.00,19499.00,98600,20240223,-73.88,24750,20241210,4.04,98600,-73.88,20240223,24750,4.04,20241210,98600,-73.88,20240223,24750,4.04,20241210,2.97,N,360070,500,40 억,,0,N,N,0,N,00,N
20241210,091154,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,25450,600,2,2.41,232723300,9283,22.68,24750,25600,24750,32300,17400,24850,25069.84,0.00,0,4721,27316,26082,25466,24232,23616,25775,23925,40,7450,500,17890,50,1,8076743,2056,11.56,1.31,12,0.11,2201.00,19499.00,98600,20240223,-74.19,24750,20241210,2.83,98600,-74.19,20240223,24750,2.83,20241210,98600,-74.19,20240223,24750,2.83,20241210,2.97,N,360070,500,40 억,,0,N,N,0,N,00,N
20241209,161143,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,24850,-2050,5,-7.62,1035077000,40726,123.97,26700,26700,24850,34950,18850,26900,25423.49,0.00,0,4574,28366,27632,26766,26032,25166,28000,26400,40,8050,500,19360,50,1,8076743,2007,11.29,1.27,12,0.50,2201.00,19499.00,98600,20240223,-74.80,24850,20241209,0.00,98600,-74.80,20240223,24850,0.00,20241209,98600,-74.80,20240223,24850,0.00,20241209,3.02,N,360070,500,40 억,,0,N,N,0,N,00,N
20241209,151145,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,24950,-1950,5,-7.25,943724150,37055,112.80,26700,26700,24900,34950,18850,26900,25468.20,0.00,0,4067,28366,27632,26766,26032,25166,28000,26400,40,8050,500,19360,50,1,8076743,2015,11.34,1.28,12,0.46,2201.00,19499.00,98600,20240223,-74.70,24900,20241209,0.20,98600,-74.70,20240223,24900,0.20,20241209,98600,-74.70,20240223,24900,0.20,20241209,3.02,N,360070,500,40 억,,0,N,N,0,N,00,N
20241209,141144,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,25300,-1600,5,-5.95,712264500,27830,84.72,26700,26700,25250,34950,18850,26900,25593.41,0.00,0,3006,28366,27632,26766,26032,25166,28000,26400,40,8050,500,19360,50,1,8076743,2043,11.49,1.30,12,0.34,2201.00,19499.00,98600,20240223,-74.34,25250,20241209,0.20,98600,-74.34,20240223,25250,0.20,20241209,98600,-74.34,20240223,25250,0.20,20241209,3.02,N,360070,500,40 억,,0,N,N,0,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 161144 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 26150 1300 2 5.23 817608900 31924 77.99 24750 26200 24750 32300 17400 24850 25610.48 0.00 0 19600 27316 26082 25466 24232 23616 25775 23925 40 7450 500 17890 50 1 8076743 2112 11.88 1.34 12 0.40 2201.00 19499.00 98600 20240223 -73.48 24750 20241210 5.66 98600 -73.48 20240223 24750 5.66 20241210 98600 -73.48 20240223 24750 5.66 20241210 2.97 N 360070 500 40 억 0 N N 0 N 00 N
3 20241210 151147 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 25900 1050 2 4.23 780491100 30499 74.51 24750 26200 24750 32300 17400 24850 25590.71 0.00 0 18655 27316 26082 25466 24232 23616 25775 23925 40 7450 500 17890 50 1 8076743 2092 11.77 1.33 12 0.38 2201.00 19499.00 98600 20240223 -73.73 24750 20241210 4.65 98600 -73.73 20240223 24750 4.65 20241210 98600 -73.73 20240223 24750 4.65 20241210 2.97 N 360070 500 40 억 0 N N 0 N 00 N
4 20241210 141146 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 26050 1200 2 4.83 679663500 26623 65.04 24750 26150 24750 32300 17400 24850 25529.19 0.00 0 15678 27316 26082 25466 24232 23616 25775 23925 40 7450 500 17890 50 1 8076743 2104 11.84 1.34 12 0.33 2201.00 19499.00 98600 20240223 -73.58 24750 20241210 5.25 98600 -73.58 20240223 24750 5.25 20241210 98600 -73.58 20240223 24750 5.25 20241210 2.97 N 360070 500 40 억 0 N N 0 N 00 N
5 20241210 131149 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 25700 850 2 3.42 622329750 24416 59.65 24750 26100 24750 32300 17400 24850 25488.60 0.00 0 14464 27316 26082 25466 24232 23616 25775 23925 40 7450 500 17890 50 1 8076743 2076 11.68 1.32 12 0.30 2201.00 19499.00 98600 20240223 -73.94 24750 20241210 3.84 98600 -73.94 20240223 24750 3.84 20241210 98600 -73.94 20240223 24750 3.84 20241210 2.97 N 360070 500 40 억 0 N N 0 N 00 N
6 20241210 121146 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 25950 1100 2 4.43 544507000 21408 52.30 24750 26100 24750 32300 17400 24850 25434.74 0.00 0 11977 27316 26082 25466 24232 23616 25775 23925 40 7450 500 17890 50 1 8076743 2096 11.79 1.33 12 0.27 2201.00 19499.00 98600 20240223 -73.68 24750 20241210 4.85 98600 -73.68 20240223 24750 4.85 20241210 98600 -73.68 20240223 24750 4.85 20241210 2.97 N 360070 500 40 억 0 N N 0 N 00 N
7 20241210 111146 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 25750 900 2 3.62 452850600 17875 43.67 24750 25900 24750 32300 17400 24850 25334.30 0.00 0 9952 27316 26082 25466 24232 23616 25775 23925 40 7450 500 17890 50 1 8076743 2080 11.70 1.32 12 0.22 2201.00 19499.00 98600 20240223 -73.88 24750 20241210 4.04 98600 -73.88 20240223 24750 4.04 20241210 98600 -73.88 20240223 24750 4.04 20241210 2.97 N 360070 500 40 억 0 N N 0 N 00 N
8 20241210 101147 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 25750 900 2 3.62 377114500 14936 36.49 24750 25750 24750 32300 17400 24850 25248.69 0.00 0 7997 27316 26082 25466 24232 23616 25775 23925 40 7450 500 17890 50 1 8076743 2080 11.70 1.32 12 0.18 2201.00 19499.00 98600 20240223 -73.88 24750 20241210 4.04 98600 -73.88 20240223 24750 4.04 20241210 98600 -73.88 20240223 24750 4.04 20241210 2.97 N 360070 500 40 억 0 N N 0 N 00 N
9 20241210 091154 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 25450 600 2 2.41 232723300 9283 22.68 24750 25600 24750 32300 17400 24850 25069.84 0.00 0 4721 27316 26082 25466 24232 23616 25775 23925 40 7450 500 17890 50 1 8076743 2056 11.56 1.31 12 0.11 2201.00 19499.00 98600 20240223 -74.19 24750 20241210 2.83 98600 -74.19 20240223 24750 2.83 20241210 98600 -74.19 20240223 24750 2.83 20241210 2.97 N 360070 500 40 억 0 N N 0 N 00 N
10 20241209 161143 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 24850 -2050 5 -7.62 1035077000 40726 123.97 26700 26700 24850 34950 18850 26900 25423.49 0.00 0 4574 28366 27632 26766 26032 25166 28000 26400 40 8050 500 19360 50 1 8076743 2007 11.29 1.27 12 0.50 2201.00 19499.00 98600 20240223 -74.80 24850 20241209 0.00 98600 -74.80 20240223 24850 0.00 20241209 98600 -74.80 20240223 24850 0.00 20241209 3.02 N 360070 500 40 억 0 N N 0 N 00 N
11 20241209 151145 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 24950 -1950 5 -7.25 943724150 37055 112.80 26700 26700 24900 34950 18850 26900 25468.20 0.00 0 4067 28366 27632 26766 26032 25166 28000 26400 40 8050 500 19360 50 1 8076743 2015 11.34 1.28 12 0.46 2201.00 19499.00 98600 20240223 -74.70 24900 20241209 0.20 98600 -74.70 20240223 24900 0.20 20241209 98600 -74.70 20240223 24900 0.20 20241209 3.02 N 360070 500 40 억 0 N N 0 N 00 N
12 20241209 141144 55 40.00 KSQ150 신저가 일반전기전자 N N N Y 40 N 25300 -1600 5 -5.95 712264500 27830 84.72 26700 26700 25250 34950 18850 26900 25593.41 0.00 0 3006 28366 27632 26766 26032 25166 28000 26400 40 8050 500 19360 50 1 8076743 2043 11.49 1.30 12 0.34 2201.00 19499.00 98600 20240223 -74.34 25250 20241209 0.20 98600 -74.34 20240223 25250 0.20 20241209 98600 -74.34 20240223 25250 0.20 20241209 3.02 N 360070 500 40 억 0 N N 0 N 00 N