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
204270/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
20241210,160915,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18380,1140,2,6.61,9495490640,522928,62.11,17430,18500,17420,22400,12070,17240,18157.29,2.59,0,81149,19646,18442,17796,16592,15946,18120,16270,289,5160,500,12060,10,1,57848466,10633,59.87,2.91,12,0.90,307.00,6311.00,33050,20240704,-44.39,9920,20240201,85.28,33050,-44.39,20240704,9920,85.28,20240201,33050,-44.39,20240704,9920,85.28,20240201,3.60,N,204270,500,289 억,,1496302,N,N,214,N,00,N
20241210,150916,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18380,1140,2,6.61,9064021080,499454,59.32,17430,18500,17420,22400,12070,17240,18147.86,2.59,0,82230,19646,18442,17796,16592,15946,18120,16270,289,5160,500,12060,10,1,57848466,10633,59.87,2.91,12,0.86,307.00,6311.00,33050,20240704,-44.39,9920,20240201,85.28,33050,-44.39,20240704,9920,85.28,20240201,33050,-44.39,20240704,9920,85.28,20240201,3.60,N,204270,500,289 억,,1496302,N,N,179,N,00,N
20241210,140916,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18260,1020,2,5.92,8468758210,466965,55.46,17430,18500,17420,22400,12070,17240,18135.75,2.59,0,76990,19646,18442,17796,16592,15946,18120,16270,289,5160,500,12060,10,1,57848466,10563,59.48,2.89,12,0.81,307.00,6311.00,33050,20240704,-44.75,9920,20240201,84.07,33050,-44.75,20240704,9920,84.07,20240201,33050,-44.75,20240704,9920,84.07,20240201,3.60,N,204270,500,289 억,,1496302,N,N,179,N,00,N
20241210,130916,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18280,1040,2,6.03,7686743030,424164,50.38,17430,18500,17420,22400,12070,17240,18122.10,2.59,0,70049,19646,18442,17796,16592,15946,18120,16270,289,5160,500,12060,10,1,57848466,10575,59.54,2.90,12,0.73,307.00,6311.00,33050,20240704,-44.69,9920,20240201,84.27,33050,-44.69,20240704,9920,84.27,20240201,33050,-44.69,20240704,9920,84.27,20240201,3.60,N,204270,500,289 억,,1496302,N,N,179,N,00,N
20241210,120916,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18250,1010,2,5.86,7303658450,403154,47.88,17430,18500,17420,22400,12070,17240,18116.30,2.59,0,66556,19646,18442,17796,16592,15946,18120,16270,289,5160,500,12060,10,1,57848466,10557,59.45,2.89,12,0.70,307.00,6311.00,33050,20240704,-44.78,9920,20240201,83.97,33050,-44.78,20240704,9920,83.97,20240201,33050,-44.78,20240704,9920,83.97,20240201,3.60,N,204270,500,289 억,,1496302,N,N,179,N,00,N
20241210,110915,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18370,1130,2,6.55,6452997540,356598,42.35,17430,18500,17420,22400,12070,17240,18096.00,2.59,0,59436,19646,18442,17796,16592,15946,18120,16270,289,5160,500,12060,10,1,57848466,10627,59.84,2.91,12,0.62,307.00,6311.00,33050,20240704,-44.42,9920,20240201,85.18,33050,-44.42,20240704,9920,85.18,20240201,33050,-44.42,20240704,9920,85.18,20240201,3.60,N,204270,500,289 억,,1496302,N,N,179,N,00,N
20241210,100916,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18070,830,2,4.81,4116001480,228848,27.18,17430,18170,17420,22400,12070,17240,17985.74,2.59,0,51067,19646,18442,17796,16592,15946,18120,16270,289,5160,500,12060,10,1,57848466,10453,58.86,2.86,12,0.40,307.00,6311.00,33050,20240704,-45.33,9920,20240201,82.16,33050,-45.33,20240704,9920,82.16,20240201,33050,-45.33,20240704,9920,82.16,20240201,3.60,N,204270,500,289 억,,1496302,N,N,179,N,00,N
20241210,090922,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,17990,750,2,4.35,1586421820,88642,10.53,17430,18070,17420,22400,12070,17240,17896.95,2.59,0,23944,19646,18442,17796,16592,15946,18120,16270,289,5160,500,12060,10,1,57848466,10407,58.60,2.85,12,0.15,307.00,6311.00,33050,20240704,-45.57,9920,20240201,81.35,33050,-45.57,20240704,9920,81.35,20240201,33050,-45.57,20240704,9920,81.35,20240201,3.60,N,204270,500,289 억,,1496302,N,N,179,N,00,N
20241209,160913,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,17240,-2510,5,-12.71,14947330930,835499,181.74,18720,19000,17150,25650,13830,19750,17892.08,2.32,0,156641,21236,20492,19756,19012,18276,20125,18645,289,5900,500,13820,10,1,57848466,9973,56.16,2.73,12,1.44,307.00,6311.00,33050,20240704,-47.84,9920,20240201,73.79,33050,-47.84,20240704,9920,73.79,20240201,33050,-47.84,20240704,9920,73.79,20240201,3.63,N,204270,500,289 억,,1343307,N,N,179,N,00,N
20241209,150914,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,17260,-2490,5,-12.61,13921220450,775893,168.78,18720,19000,17150,25650,13830,19750,17942.16,2.32,0,142585,21236,20492,19756,19012,18276,20125,18645,289,5900,500,13820,10,1,57848466,9985,56.22,2.73,12,1.34,307.00,6311.00,33050,20240704,-47.78,9920,20240201,73.99,33050,-47.78,20240704,9920,73.99,20240201,33050,-47.78,20240704,9920,73.99,20240201,3.63,N,204270,500,289 억,,1343307,N,N,113,N,00,N
20241209,140915,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,17600,-2150,5,-10.89,11762397890,651604,141.74,18720,19000,17460,25650,13830,19750,18051.42,2.32,0,107554,21236,20492,19756,19012,18276,20125,18645,289,5900,500,13820,10,1,57848466,10181,57.33,2.79,12,1.13,307.00,6311.00,33050,20240704,-46.75,9920,20240201,77.42,33050,-46.75,20240704,9920,77.42,20240201,33050,-46.75,20240704,9920,77.42,20240201,3.63,N,204270,500,289 억,,1343307,N,N,113,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 160915 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 18380 1140 2 6.61 9495490640 522928 62.11 17430 18500 17420 22400 12070 17240 18157.29 2.59 0 81149 19646 18442 17796 16592 15946 18120 16270 289 5160 500 12060 10 1 57848466 10633 59.87 2.91 12 0.90 307.00 6311.00 33050 20240704 -44.39 9920 20240201 85.28 33050 -44.39 20240704 9920 85.28 20240201 33050 -44.39 20240704 9920 85.28 20240201 3.60 N 204270 500 289 억 1496302 N N 214 N 00 N
3 20241210 150916 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 18380 1140 2 6.61 9064021080 499454 59.32 17430 18500 17420 22400 12070 17240 18147.86 2.59 0 82230 19646 18442 17796 16592 15946 18120 16270 289 5160 500 12060 10 1 57848466 10633 59.87 2.91 12 0.86 307.00 6311.00 33050 20240704 -44.39 9920 20240201 85.28 33050 -44.39 20240704 9920 85.28 20240201 33050 -44.39 20240704 9920 85.28 20240201 3.60 N 204270 500 289 억 1496302 N N 179 N 00 N
4 20241210 140916 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 18260 1020 2 5.92 8468758210 466965 55.46 17430 18500 17420 22400 12070 17240 18135.75 2.59 0 76990 19646 18442 17796 16592 15946 18120 16270 289 5160 500 12060 10 1 57848466 10563 59.48 2.89 12 0.81 307.00 6311.00 33050 20240704 -44.75 9920 20240201 84.07 33050 -44.75 20240704 9920 84.07 20240201 33050 -44.75 20240704 9920 84.07 20240201 3.60 N 204270 500 289 억 1496302 N N 179 N 00 N
5 20241210 130916 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 18280 1040 2 6.03 7686743030 424164 50.38 17430 18500 17420 22400 12070 17240 18122.10 2.59 0 70049 19646 18442 17796 16592 15946 18120 16270 289 5160 500 12060 10 1 57848466 10575 59.54 2.90 12 0.73 307.00 6311.00 33050 20240704 -44.69 9920 20240201 84.27 33050 -44.69 20240704 9920 84.27 20240201 33050 -44.69 20240704 9920 84.27 20240201 3.60 N 204270 500 289 억 1496302 N N 179 N 00 N
6 20241210 120916 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 18250 1010 2 5.86 7303658450 403154 47.88 17430 18500 17420 22400 12070 17240 18116.30 2.59 0 66556 19646 18442 17796 16592 15946 18120 16270 289 5160 500 12060 10 1 57848466 10557 59.45 2.89 12 0.70 307.00 6311.00 33050 20240704 -44.78 9920 20240201 83.97 33050 -44.78 20240704 9920 83.97 20240201 33050 -44.78 20240704 9920 83.97 20240201 3.60 N 204270 500 289 억 1496302 N N 179 N 00 N
7 20241210 110915 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 18370 1130 2 6.55 6452997540 356598 42.35 17430 18500 17420 22400 12070 17240 18096.00 2.59 0 59436 19646 18442 17796 16592 15946 18120 16270 289 5160 500 12060 10 1 57848466 10627 59.84 2.91 12 0.62 307.00 6311.00 33050 20240704 -44.42 9920 20240201 85.18 33050 -44.42 20240704 9920 85.18 20240201 33050 -44.42 20240704 9920 85.18 20240201 3.60 N 204270 500 289 억 1496302 N N 179 N 00 N
8 20241210 100916 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 18070 830 2 4.81 4116001480 228848 27.18 17430 18170 17420 22400 12070 17240 17985.74 2.59 0 51067 19646 18442 17796 16592 15946 18120 16270 289 5160 500 12060 10 1 57848466 10453 58.86 2.86 12 0.40 307.00 6311.00 33050 20240704 -45.33 9920 20240201 82.16 33050 -45.33 20240704 9920 82.16 20240201 33050 -45.33 20240704 9920 82.16 20240201 3.60 N 204270 500 289 억 1496302 N N 179 N 00 N
9 20241210 090922 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 17990 750 2 4.35 1586421820 88642 10.53 17430 18070 17420 22400 12070 17240 17896.95 2.59 0 23944 19646 18442 17796 16592 15946 18120 16270 289 5160 500 12060 10 1 57848466 10407 58.60 2.85 12 0.15 307.00 6311.00 33050 20240704 -45.57 9920 20240201 81.35 33050 -45.57 20240704 9920 81.35 20240201 33050 -45.57 20240704 9920 81.35 20240201 3.60 N 204270 500 289 억 1496302 N N 179 N 00 N
10 20241209 160913 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 17240 -2510 5 -12.71 14947330930 835499 181.74 18720 19000 17150 25650 13830 19750 17892.08 2.32 0 156641 21236 20492 19756 19012 18276 20125 18645 289 5900 500 13820 10 1 57848466 9973 56.16 2.73 12 1.44 307.00 6311.00 33050 20240704 -47.84 9920 20240201 73.79 33050 -47.84 20240704 9920 73.79 20240201 33050 -47.84 20240704 9920 73.79 20240201 3.63 N 204270 500 289 억 1343307 N N 179 N 00 N
11 20241209 150914 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 17260 -2490 5 -12.61 13921220450 775893 168.78 18720 19000 17150 25650 13830 19750 17942.16 2.32 0 142585 21236 20492 19756 19012 18276 20125 18645 289 5900 500 13820 10 1 57848466 9985 56.22 2.73 12 1.34 307.00 6311.00 33050 20240704 -47.78 9920 20240201 73.99 33050 -47.78 20240704 9920 73.99 20240201 33050 -47.78 20240704 9920 73.99 20240201 3.63 N 204270 500 289 억 1343307 N N 113 N 00 N
12 20241209 140915 55 40.00 KSQ150 일반전기전자 N N N Y 40 N 17600 -2150 5 -10.89 11762397890 651604 141.74 18720 19000 17460 25650 13830 19750 18051.42 2.32 0 107554 21236 20492 19756 19012 18276 20125 18645 289 5900 500 13820 10 1 57848466 10181 57.33 2.79 12 1.13 307.00 6311.00 33050 20240704 -46.75 9920 20240201 77.42 33050 -46.75 20240704 9920 77.42 20240201 33050 -46.75 20240704 9920 77.42 20240201 3.63 N 204270 500 289 억 1343307 N N 113 N 00 N