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
247540/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
20241210,161004,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,131000,2200,2,1.71,61420201300,466850,77.05,131400,133700,129300,167400,90200,128800,131567.84,11.16,-4736,-39626,134533,131666,128833,125966,123133,133100,127400,489,38600,500,90160,100,1,97801344,128120,-1471.91,9.24,12,0.48,-89.00,14176.00,354000,20231204,-62.99,120400,20241115,8.80,323000,-59.44,20240108,120400,8.80,20241115,335500,-60.95,20231218,120400,8.80,20241115,1.04,N,247540,500,489 억,,10914091,N,N,7790,N,00,N
20241210,151007,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,130100,1300,2,1.01,56869838300,432038,71.30,131400,133700,129300,167400,90200,128800,131632.99,11.16,-4736,-43284,134533,131666,128833,125966,123133,133100,127400,489,38600,500,90160,100,1,97801344,127240,-1461.80,9.18,12,0.44,-89.00,14176.00,354000,20231204,-63.25,120400,20241115,8.06,323000,-59.72,20240108,120400,8.06,20241115,335500,-61.22,20231218,120400,8.06,20241115,1.04,N,247540,500,489 억,,10914091,N,N,7189,N,00,N
20241210,141007,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,130400,1600,2,1.24,49215522100,373174,61.59,131400,133700,130300,167400,90200,128800,131885.38,11.16,-4736,-34794,134533,131666,128833,125966,123133,133100,127400,489,38600,500,90160,100,1,97801344,127533,-1465.17,9.20,12,0.38,-89.00,14176.00,354000,20231204,-63.16,120400,20241115,8.31,323000,-59.63,20240108,120400,8.31,20241115,335500,-61.13,20231218,120400,8.31,20241115,1.04,N,247540,500,489 억,,10914091,N,N,7189,N,00,N
20241210,131008,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,132000,3200,2,2.48,42865348600,324724,53.59,131400,133700,130500,167400,90200,128800,132007.64,11.16,-4736,-23645,134533,131666,128833,125966,123133,133100,127400,489,38600,500,90160,100,1,97801344,129098,-1483.15,9.31,12,0.33,-89.00,14176.00,354000,20231204,-62.71,120400,20241115,9.63,323000,-59.13,20240108,120400,9.63,20241115,335500,-60.66,20231218,120400,9.63,20241115,1.04,N,247540,500,489 억,,10914091,N,N,7189,N,00,N
20241210,121007,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,131500,2700,2,2.10,37777782600,285970,47.19,131400,133700,130500,167400,90200,128800,132106.53,11.16,-4736,-19367,134533,131666,128833,125966,123133,133100,127400,489,38600,500,90160,100,1,97801344,128609,-1477.53,9.28,12,0.29,-89.00,14176.00,354000,20231204,-62.85,120400,20241115,9.22,323000,-59.29,20240108,120400,9.22,20241115,335500,-60.80,20231218,120400,9.22,20241115,1.04,N,247540,500,489 억,,10914091,N,N,7189,N,00,N
20241210,111006,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,131200,2400,2,1.86,33705314000,255018,42.09,131400,133700,130500,167400,90200,128800,132171.25,11.16,-4736,-17894,134533,131666,128833,125966,123133,133100,127400,489,38600,500,90160,100,1,97801344,128315,-1474.16,9.26,12,0.26,-89.00,14176.00,354000,20231204,-62.94,120400,20241115,8.97,323000,-59.38,20240108,120400,8.97,20241115,335500,-60.89,20231218,120400,8.97,20241115,1.04,N,247540,500,489 억,,10914091,N,N,7189,N,00,N
20241210,101007,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,131900,3100,2,2.41,24500120800,184921,30.52,131400,133700,131300,167400,90200,128800,132494.02,11.16,-4736,-4270,134533,131666,128833,125966,123133,133100,127400,489,38600,500,90160,100,1,97801344,129000,-1482.02,9.30,12,0.19,-89.00,14176.00,354000,20231204,-62.74,120400,20241115,9.55,323000,-59.16,20240108,120400,9.55,20241115,335500,-60.69,20231218,120400,9.55,20241115,1.04,N,247540,500,489 억,,10914091,N,N,7189,N,00,N
20241210,091013,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,133100,4300,2,3.34,11643729400,87667,14.47,131400,133700,131400,167400,90200,128800,132827.72,11.16,-4736,10536,134533,131666,128833,125966,123133,133100,127400,489,38600,500,90160,100,1,97801344,130174,-1495.51,9.39,12,0.09,-89.00,14176.00,354000,20231204,-62.40,120400,20241115,10.55,323000,-58.79,20240108,120400,10.55,20241115,335500,-60.33,20231218,120400,10.55,20241115,1.04,N,247540,500,489 억,,10914091,N,N,7189,N,00,N
20241209,161004,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,128800,-600,5,-0.46,77427659700,599684,118.82,127700,131700,126000,168200,90600,129400,129114.41,11.03,-6528,106679,135800,132600,128800,125600,121800,134200,127200,489,38800,500,90580,100,1,97801344,125968,-1447.19,9.09,12,0.61,-89.00,14176.00,354000,20231204,-63.62,120400,20241115,6.98,323000,-60.12,20240108,120400,6.98,20241115,335500,-61.61,20231218,120400,6.98,20241115,1.04,N,247540,500,489 억,,10786061,N,N,7189,N,00,N
20241209,151005,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,129400,0,3,0.00,71488312900,553621,109.69,127700,131700,126000,168200,90600,129400,129128.27,11.03,-6528,106884,135800,132600,128800,125600,121800,134200,127200,489,38800,500,90580,100,1,97801344,126555,-1453.93,9.13,12,0.57,-89.00,14176.00,354000,20231204,-63.45,120400,20241115,7.48,323000,-59.94,20240108,120400,7.48,20241115,335500,-61.43,20231218,120400,7.48,20241115,1.04,N,247540,500,489 억,,10786061,N,N,5633,N,00,N
20241209,141006,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,129400,0,3,0.00,60983390000,472457,93.61,127700,131700,126000,168200,90600,129400,129076.65,11.03,-6528,90767,135800,132600,128800,125600,121800,134200,127200,489,38800,500,90580,100,1,97801344,126555,-1453.93,9.13,12,0.48,-89.00,14176.00,354000,20231204,-63.45,120400,20241115,7.48,323000,-59.94,20240108,120400,7.48,20241115,335500,-61.43,20231218,120400,7.48,20241115,1.04,N,247540,500,489 억,,10786061,N,N,5633,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 161004 55 40.00 KSQ150 일반전기전자 N N N Y 40 Y 131000 2200 2 1.71 61420201300 466850 77.05 131400 133700 129300 167400 90200 128800 131567.84 11.16 -4736 -39626 134533 131666 128833 125966 123133 133100 127400 489 38600 500 90160 100 1 97801344 128120 -1471.91 9.24 12 0.48 -89.00 14176.00 354000 20231204 -62.99 120400 20241115 8.80 323000 -59.44 20240108 120400 8.80 20241115 335500 -60.95 20231218 120400 8.80 20241115 1.04 N 247540 500 489 억 10914091 N N 7790 N 00 N
3 20241210 151007 55 40.00 KSQ150 일반전기전자 N N N Y 40 Y 130100 1300 2 1.01 56869838300 432038 71.30 131400 133700 129300 167400 90200 128800 131632.99 11.16 -4736 -43284 134533 131666 128833 125966 123133 133100 127400 489 38600 500 90160 100 1 97801344 127240 -1461.80 9.18 12 0.44 -89.00 14176.00 354000 20231204 -63.25 120400 20241115 8.06 323000 -59.72 20240108 120400 8.06 20241115 335500 -61.22 20231218 120400 8.06 20241115 1.04 N 247540 500 489 억 10914091 N N 7189 N 00 N
4 20241210 141007 55 40.00 KSQ150 일반전기전자 N N N Y 40 Y 130400 1600 2 1.24 49215522100 373174 61.59 131400 133700 130300 167400 90200 128800 131885.38 11.16 -4736 -34794 134533 131666 128833 125966 123133 133100 127400 489 38600 500 90160 100 1 97801344 127533 -1465.17 9.20 12 0.38 -89.00 14176.00 354000 20231204 -63.16 120400 20241115 8.31 323000 -59.63 20240108 120400 8.31 20241115 335500 -61.13 20231218 120400 8.31 20241115 1.04 N 247540 500 489 억 10914091 N N 7189 N 00 N
5 20241210 131008 55 40.00 KSQ150 일반전기전자 N N N Y 40 Y 132000 3200 2 2.48 42865348600 324724 53.59 131400 133700 130500 167400 90200 128800 132007.64 11.16 -4736 -23645 134533 131666 128833 125966 123133 133100 127400 489 38600 500 90160 100 1 97801344 129098 -1483.15 9.31 12 0.33 -89.00 14176.00 354000 20231204 -62.71 120400 20241115 9.63 323000 -59.13 20240108 120400 9.63 20241115 335500 -60.66 20231218 120400 9.63 20241115 1.04 N 247540 500 489 억 10914091 N N 7189 N 00 N
6 20241210 121007 55 40.00 KSQ150 일반전기전자 N N N Y 40 Y 131500 2700 2 2.10 37777782600 285970 47.19 131400 133700 130500 167400 90200 128800 132106.53 11.16 -4736 -19367 134533 131666 128833 125966 123133 133100 127400 489 38600 500 90160 100 1 97801344 128609 -1477.53 9.28 12 0.29 -89.00 14176.00 354000 20231204 -62.85 120400 20241115 9.22 323000 -59.29 20240108 120400 9.22 20241115 335500 -60.80 20231218 120400 9.22 20241115 1.04 N 247540 500 489 억 10914091 N N 7189 N 00 N
7 20241210 111006 55 40.00 KSQ150 일반전기전자 N N N Y 40 Y 131200 2400 2 1.86 33705314000 255018 42.09 131400 133700 130500 167400 90200 128800 132171.25 11.16 -4736 -17894 134533 131666 128833 125966 123133 133100 127400 489 38600 500 90160 100 1 97801344 128315 -1474.16 9.26 12 0.26 -89.00 14176.00 354000 20231204 -62.94 120400 20241115 8.97 323000 -59.38 20240108 120400 8.97 20241115 335500 -60.89 20231218 120400 8.97 20241115 1.04 N 247540 500 489 억 10914091 N N 7189 N 00 N
8 20241210 101007 55 40.00 KSQ150 일반전기전자 N N N Y 40 Y 131900 3100 2 2.41 24500120800 184921 30.52 131400 133700 131300 167400 90200 128800 132494.02 11.16 -4736 -4270 134533 131666 128833 125966 123133 133100 127400 489 38600 500 90160 100 1 97801344 129000 -1482.02 9.30 12 0.19 -89.00 14176.00 354000 20231204 -62.74 120400 20241115 9.55 323000 -59.16 20240108 120400 9.55 20241115 335500 -60.69 20231218 120400 9.55 20241115 1.04 N 247540 500 489 억 10914091 N N 7189 N 00 N
9 20241210 091013 55 40.00 KSQ150 일반전기전자 N N N Y 40 Y 133100 4300 2 3.34 11643729400 87667 14.47 131400 133700 131400 167400 90200 128800 132827.72 11.16 -4736 10536 134533 131666 128833 125966 123133 133100 127400 489 38600 500 90160 100 1 97801344 130174 -1495.51 9.39 12 0.09 -89.00 14176.00 354000 20231204 -62.40 120400 20241115 10.55 323000 -58.79 20240108 120400 10.55 20241115 335500 -60.33 20231218 120400 10.55 20241115 1.04 N 247540 500 489 억 10914091 N N 7189 N 00 N
10 20241209 161004 55 40.00 KSQ150 일반전기전자 N N N Y 40 Y 128800 -600 5 -0.46 77427659700 599684 118.82 127700 131700 126000 168200 90600 129400 129114.41 11.03 -6528 106679 135800 132600 128800 125600 121800 134200 127200 489 38800 500 90580 100 1 97801344 125968 -1447.19 9.09 12 0.61 -89.00 14176.00 354000 20231204 -63.62 120400 20241115 6.98 323000 -60.12 20240108 120400 6.98 20241115 335500 -61.61 20231218 120400 6.98 20241115 1.04 N 247540 500 489 억 10786061 N N 7189 N 00 N
11 20241209 151005 55 40.00 KSQ150 일반전기전자 N N N Y 40 Y 129400 0 3 0.00 71488312900 553621 109.69 127700 131700 126000 168200 90600 129400 129128.27 11.03 -6528 106884 135800 132600 128800 125600 121800 134200 127200 489 38800 500 90580 100 1 97801344 126555 -1453.93 9.13 12 0.57 -89.00 14176.00 354000 20231204 -63.45 120400 20241115 7.48 323000 -59.94 20240108 120400 7.48 20241115 335500 -61.43 20231218 120400 7.48 20241115 1.04 N 247540 500 489 억 10786061 N N 5633 N 00 N
12 20241209 141006 55 40.00 KSQ150 일반전기전자 N N N Y 40 Y 129400 0 3 0.00 60983390000 472457 93.61 127700 131700 126000 168200 90600 129400 129076.65 11.03 -6528 90767 135800 132600 128800 125600 121800 134200 127200 489 38800 500 90580 100 1 97801344 126555 -1453.93 9.13 12 0.48 -89.00 14176.00 354000 20231204 -63.45 120400 20241115 7.48 323000 -59.94 20240108 120400 7.48 20241115 335500 -61.43 20231218 120400 7.48 20241115 1.04 N 247540 500 489 억 10786061 N N 5633 N 00 N