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
058470/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
20241210,160538,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,155800,2700,2,1.76,11080976300,70950,103.71,155300,158700,153700,199000,107200,153100,156180.44,35.89,0,17246,159033,156066,154033,151066,149033,155050,150050,76,45900,500,116350,100,1,15242370,23748,21.41,4.25,12,0.47,7277.00,36702.00,309000,20240507,-49.58,143300,20241114,8.72,309000,-49.58,20240507,143300,8.72,20241114,309000,-49.58,20240507,143300,8.72,20241114,0.95,N,058470,500,76 억,,5470166,N,N,630,N,00,N
20241210,150540,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,155800,2700,2,1.76,9680098500,61966,90.58,155300,158700,153700,199000,107200,153100,156216.44,35.89,0,15581,159033,156066,154033,151066,149033,155050,150050,76,45900,500,116350,100,1,15242370,23748,21.41,4.25,12,0.41,7277.00,36702.00,309000,20240507,-49.58,143300,20241114,8.72,309000,-49.58,20240507,143300,8.72,20241114,309000,-49.58,20240507,143300,8.72,20241114,0.95,N,058470,500,76 억,,5470166,N,N,4845,N,00,N
20241210,140540,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,156100,3000,2,1.96,7729264600,49452,72.28,155300,158700,153700,199000,107200,153100,156298.52,35.89,0,12498,159033,156066,154033,151066,149033,155050,150050,76,45900,500,116350,100,1,15242370,23793,21.45,4.25,12,0.32,7277.00,36702.00,309000,20240507,-49.48,143300,20241114,8.93,309000,-49.48,20240507,143300,8.93,20241114,309000,-49.48,20240507,143300,8.93,20241114,0.95,N,058470,500,76 억,,5470166,N,N,4845,N,00,N
20241210,130539,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,156200,3100,2,2.02,6881558900,44021,64.35,155300,158700,153700,199000,107200,153100,156324.68,35.89,0,10728,159033,156066,154033,151066,149033,155050,150050,76,45900,500,116350,100,1,15242370,23809,21.46,4.26,12,0.29,7277.00,36702.00,309000,20240507,-49.45,143300,20241114,9.00,309000,-49.45,20240507,143300,9.00,20241114,309000,-49.45,20240507,143300,9.00,20241114,0.95,N,058470,500,76 억,,5470166,N,N,4845,N,00,N
20241210,120539,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,156200,3100,2,2.02,6105008300,39047,57.08,155300,158700,153700,199000,107200,153100,156350.50,35.89,0,9922,159033,156066,154033,151066,149033,155050,150050,76,45900,500,116350,100,1,15242370,23809,21.46,4.26,12,0.26,7277.00,36702.00,309000,20240507,-49.45,143300,20241114,9.00,309000,-49.45,20240507,143300,9.00,20241114,309000,-49.45,20240507,143300,9.00,20241114,0.95,N,058470,500,76 억,,5470166,N,N,4845,N,00,N
20241210,110538,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,155900,2800,2,1.83,4814952200,30757,44.96,155300,158700,153700,199000,107200,153100,156548.51,35.89,0,7581,159033,156066,154033,151066,149033,155050,150050,76,45900,500,116350,100,1,15242370,23763,21.42,4.25,12,0.20,7277.00,36702.00,309000,20240507,-49.55,143300,20241114,8.79,309000,-49.55,20240507,143300,8.79,20241114,309000,-49.55,20240507,143300,8.79,20241114,0.95,N,058470,500,76 억,,5470166,N,N,4845,N,00,N
20241210,100538,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,157800,4700,2,3.07,2950005400,18860,27.57,155300,158700,153700,199000,107200,153100,156416.51,35.89,0,4699,159033,156066,154033,151066,149033,155050,150050,76,45900,500,116350,100,1,15242370,24052,21.68,4.30,12,0.12,7277.00,36702.00,309000,20240507,-48.93,143300,20241114,10.12,309000,-48.93,20240507,143300,10.12,20241114,309000,-48.93,20240507,143300,10.12,20241114,0.95,N,058470,500,76 억,,5470166,N,N,4845,N,00,N
20241210,090542,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,156200,3100,2,2.02,503186800,3234,4.73,155300,156300,154200,199000,107200,153100,155595.02,35.89,0,367,159033,156066,154033,151066,149033,155050,150050,76,45900,500,116350,100,1,15242370,23809,21.46,4.26,12,0.02,7277.00,36702.00,309000,20240507,-49.45,143300,20241114,9.00,309000,-49.45,20240507,143300,9.00,20241114,309000,-49.45,20240507,143300,9.00,20241114,0.95,N,058470,500,76 억,,5470166,N,N,4845,N,00,N
20241209,160537,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,153100,-6100,5,-3.83,10333857100,66994,87.34,155500,157000,152000,206500,111500,159200,154252.15,35.90,0,4552,166266,162732,158366,154832,150466,160550,152650,76,47300,500,120990,100,1,15242370,23336,21.04,4.17,12,0.44,7277.00,36702.00,309000,20240507,-50.45,143300,20241114,6.84,309000,-50.45,20240507,143300,6.84,20241114,309000,-50.45,20240507,143300,6.84,20241114,0.92,N,058470,500,76 억,,5471641,N,N,4844,N,00,N
20241209,150539,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,153500,-5700,5,-3.58,9081330600,58832,76.70,155500,157000,152000,206500,111500,159200,154360.31,35.90,0,3423,166266,162732,158366,154832,150466,160550,152650,76,47300,500,120990,100,1,15242370,23397,21.09,4.18,12,0.39,7277.00,36702.00,309000,20240507,-50.32,143300,20241114,7.12,309000,-50.32,20240507,143300,7.12,20241114,309000,-50.32,20240507,143300,7.12,20241114,0.92,N,058470,500,76 억,,5471641,N,N,2447,N,00,N
20241209,140539,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,153300,-5900,5,-3.71,7269622100,47007,61.28,155500,157000,152000,206500,111500,159200,154649.68,35.90,0,2642,166266,162732,158366,154832,150466,160550,152650,76,47300,500,120990,100,1,15242370,23367,21.07,4.18,12,0.31,7277.00,36702.00,309000,20240507,-50.39,143300,20241114,6.98,309000,-50.39,20240507,143300,6.98,20241114,309000,-50.39,20240507,143300,6.98,20241114,0.92,N,058470,500,76 억,,5471641,N,N,2447,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 160538 55 30.00 KSQ150 일반전기전자 N N N Y 40 N 155800 2700 2 1.76 11080976300 70950 103.71 155300 158700 153700 199000 107200 153100 156180.44 35.89 0 17246 159033 156066 154033 151066 149033 155050 150050 76 45900 500 116350 100 1 15242370 23748 21.41 4.25 12 0.47 7277.00 36702.00 309000 20240507 -49.58 143300 20241114 8.72 309000 -49.58 20240507 143300 8.72 20241114 309000 -49.58 20240507 143300 8.72 20241114 0.95 N 058470 500 76 억 5470166 N N 630 N 00 N
3 20241210 150540 55 30.00 KSQ150 일반전기전자 N N N Y 40 N 155800 2700 2 1.76 9680098500 61966 90.58 155300 158700 153700 199000 107200 153100 156216.44 35.89 0 15581 159033 156066 154033 151066 149033 155050 150050 76 45900 500 116350 100 1 15242370 23748 21.41 4.25 12 0.41 7277.00 36702.00 309000 20240507 -49.58 143300 20241114 8.72 309000 -49.58 20240507 143300 8.72 20241114 309000 -49.58 20240507 143300 8.72 20241114 0.95 N 058470 500 76 억 5470166 N N 4845 N 00 N
4 20241210 140540 55 30.00 KSQ150 일반전기전자 N N N Y 40 N 156100 3000 2 1.96 7729264600 49452 72.28 155300 158700 153700 199000 107200 153100 156298.52 35.89 0 12498 159033 156066 154033 151066 149033 155050 150050 76 45900 500 116350 100 1 15242370 23793 21.45 4.25 12 0.32 7277.00 36702.00 309000 20240507 -49.48 143300 20241114 8.93 309000 -49.48 20240507 143300 8.93 20241114 309000 -49.48 20240507 143300 8.93 20241114 0.95 N 058470 500 76 억 5470166 N N 4845 N 00 N
5 20241210 130539 55 30.00 KSQ150 일반전기전자 N N N Y 40 N 156200 3100 2 2.02 6881558900 44021 64.35 155300 158700 153700 199000 107200 153100 156324.68 35.89 0 10728 159033 156066 154033 151066 149033 155050 150050 76 45900 500 116350 100 1 15242370 23809 21.46 4.26 12 0.29 7277.00 36702.00 309000 20240507 -49.45 143300 20241114 9.00 309000 -49.45 20240507 143300 9.00 20241114 309000 -49.45 20240507 143300 9.00 20241114 0.95 N 058470 500 76 억 5470166 N N 4845 N 00 N
6 20241210 120539 55 30.00 KSQ150 일반전기전자 N N N Y 40 N 156200 3100 2 2.02 6105008300 39047 57.08 155300 158700 153700 199000 107200 153100 156350.50 35.89 0 9922 159033 156066 154033 151066 149033 155050 150050 76 45900 500 116350 100 1 15242370 23809 21.46 4.26 12 0.26 7277.00 36702.00 309000 20240507 -49.45 143300 20241114 9.00 309000 -49.45 20240507 143300 9.00 20241114 309000 -49.45 20240507 143300 9.00 20241114 0.95 N 058470 500 76 억 5470166 N N 4845 N 00 N
7 20241210 110538 55 30.00 KSQ150 일반전기전자 N N N Y 40 N 155900 2800 2 1.83 4814952200 30757 44.96 155300 158700 153700 199000 107200 153100 156548.51 35.89 0 7581 159033 156066 154033 151066 149033 155050 150050 76 45900 500 116350 100 1 15242370 23763 21.42 4.25 12 0.20 7277.00 36702.00 309000 20240507 -49.55 143300 20241114 8.79 309000 -49.55 20240507 143300 8.79 20241114 309000 -49.55 20240507 143300 8.79 20241114 0.95 N 058470 500 76 억 5470166 N N 4845 N 00 N
8 20241210 100538 55 30.00 KSQ150 일반전기전자 N N N Y 40 N 157800 4700 2 3.07 2950005400 18860 27.57 155300 158700 153700 199000 107200 153100 156416.51 35.89 0 4699 159033 156066 154033 151066 149033 155050 150050 76 45900 500 116350 100 1 15242370 24052 21.68 4.30 12 0.12 7277.00 36702.00 309000 20240507 -48.93 143300 20241114 10.12 309000 -48.93 20240507 143300 10.12 20241114 309000 -48.93 20240507 143300 10.12 20241114 0.95 N 058470 500 76 억 5470166 N N 4845 N 00 N
9 20241210 090542 55 30.00 KSQ150 일반전기전자 N N N Y 40 N 156200 3100 2 2.02 503186800 3234 4.73 155300 156300 154200 199000 107200 153100 155595.02 35.89 0 367 159033 156066 154033 151066 149033 155050 150050 76 45900 500 116350 100 1 15242370 23809 21.46 4.26 12 0.02 7277.00 36702.00 309000 20240507 -49.45 143300 20241114 9.00 309000 -49.45 20240507 143300 9.00 20241114 309000 -49.45 20240507 143300 9.00 20241114 0.95 N 058470 500 76 억 5470166 N N 4845 N 00 N
10 20241209 160537 55 30.00 KSQ150 일반전기전자 N N N Y 40 N 153100 -6100 5 -3.83 10333857100 66994 87.34 155500 157000 152000 206500 111500 159200 154252.15 35.90 0 4552 166266 162732 158366 154832 150466 160550 152650 76 47300 500 120990 100 1 15242370 23336 21.04 4.17 12 0.44 7277.00 36702.00 309000 20240507 -50.45 143300 20241114 6.84 309000 -50.45 20240507 143300 6.84 20241114 309000 -50.45 20240507 143300 6.84 20241114 0.92 N 058470 500 76 억 5471641 N N 4844 N 00 N
11 20241209 150539 55 30.00 KSQ150 일반전기전자 N N N Y 40 N 153500 -5700 5 -3.58 9081330600 58832 76.70 155500 157000 152000 206500 111500 159200 154360.31 35.90 0 3423 166266 162732 158366 154832 150466 160550 152650 76 47300 500 120990 100 1 15242370 23397 21.09 4.18 12 0.39 7277.00 36702.00 309000 20240507 -50.32 143300 20241114 7.12 309000 -50.32 20240507 143300 7.12 20241114 309000 -50.32 20240507 143300 7.12 20241114 0.92 N 058470 500 76 억 5471641 N N 2447 N 00 N
12 20241209 140539 55 30.00 KSQ150 일반전기전자 N N N Y 40 N 153300 -5900 5 -3.71 7269622100 47007 61.28 155500 157000 152000 206500 111500 159200 154649.68 35.90 0 2642 166266 162732 158366 154832 150466 160550 152650 76 47300 500 120990 100 1 15242370 23367 21.07 4.18 12 0.31 7277.00 36702.00 309000 20240507 -50.39 143300 20241114 6.98 309000 -50.39 20240507 143300 6.98 20241114 309000 -50.39 20240507 143300 6.98 20241114 0.92 N 058470 500 76 억 5471641 N N 2447 N 00 N