ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032190/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
20241209,160400,57,100.00,KSQ150,신저가,유통,N,N,N,N, ,N,9670,-560,5,-5.47,1741411410,176699,127.59,10140,10180,9650,13290,7170,10230,9855.71,8.98,0,-39238,10483,10356,10213,10086,9943,10420,10150,192,3060,500,7360,10,1,38300000,3704,5.83,0.31,12,0.46,1660.00,30801.00,15880,20240130,-39.11,9650,20241209,0.21,15880,-39.11,20240130,9650,0.21,20241209,15880,-39.11,20240130,9650,0.21,20241209,0.06,N,032190,500,191 억,,3438476,N,N,1,N,00,N
20241209,150402,57,100.00,KSQ150,신저가,유통,N,N,N,N, ,N,9710,-520,5,-5.08,1584005780,160468,115.87,10140,10180,9660,13290,7170,10230,9871.16,8.98,0,-37995,10483,10356,10213,10086,9943,10420,10150,192,3060,500,7360,10,1,38300000,3719,5.85,0.32,12,0.42,1660.00,30801.00,15880,20240130,-38.85,9660,20241209,0.52,15880,-38.85,20240130,9660,0.52,20241209,15880,-38.85,20240130,9660,0.52,20241209,0.06,N,032190,500,191 억,,3438476,N,N,148,N,00,N
20241209,140402,57,100.00,KSQ150,신저가,유통,N,N,N,N, ,N,9680,-550,5,-5.38,1379429900,139396,100.65,10140,10180,9660,13290,7170,10230,9895.76,8.98,0,-36313,10483,10356,10213,10086,9943,10420,10150,192,3060,500,7360,10,1,38300000,3707,5.83,0.31,12,0.36,1660.00,30801.00,15880,20240130,-39.04,9660,20241209,0.21,15880,-39.04,20240130,9660,0.21,20241209,15880,-39.04,20240130,9660,0.21,20241209,0.06,N,032190,500,191 억,,3438476,N,N,148,N,00,N
20241209,130402,57,100.00,KSQ150,신저가,유통,N,N,N,N, ,N,9860,-370,5,-3.62,1004579310,100986,72.92,10140,10180,9790,13290,7170,10230,9947.71,8.98,0,-23064,10483,10356,10213,10086,9943,10420,10150,192,3060,500,7360,10,1,38300000,3776,5.94,0.32,12,0.26,1660.00,30801.00,15880,20240130,-37.91,9790,20241209,0.72,15880,-37.91,20240130,9790,0.72,20241209,15880,-37.91,20240130,9790,0.72,20241209,0.06,N,032190,500,191 억,,3438476,N,N,148,N,00,N
20241209,120401,57,100.00,KSQ150,신저가,유통,N,N,N,N, ,N,9960,-270,5,-2.64,735136540,73681,53.20,10140,10180,9880,13290,7170,10230,9977.29,8.98,0,-22213,10483,10356,10213,10086,9943,10420,10150,192,3060,500,7360,10,1,38300000,3815,6.00,0.32,12,0.19,1660.00,30801.00,15880,20240130,-37.28,9880,20241209,0.81,15880,-37.28,20240130,9880,0.81,20241209,15880,-37.28,20240130,9880,0.81,20241209,0.06,N,032190,500,191 억,,3438476,N,N,148,N,00,N
20241209,110402,57,100.00,KSQ150,신저가,유통,N,N,N,N, ,N,10010,-220,5,-2.15,583240430,58441,42.20,10140,10180,9880,13290,7170,10230,9979.99,8.98,0,-21129,10483,10356,10213,10086,9943,10420,10150,192,3060,500,7360,10,1,38300000,3834,6.03,0.32,12,0.15,1660.00,30801.00,15880,20240130,-36.96,9880,20241209,1.32,15880,-36.96,20240130,9880,1.32,20241209,15880,-36.96,20240130,9880,1.32,20241209,0.06,N,032190,500,191 억,,3438476,N,N,148,N,00,N
20241209,100401,57,100.00,KSQ150,신저가,유통,N,N,N,N, ,N,10020,-210,5,-2.05,471950100,47325,34.17,10140,10180,9880,13290,7170,10230,9972.53,8.98,0,-17091,10483,10356,10213,10086,9943,10420,10150,192,3060,500,7360,10,1,38300000,3838,6.04,0.33,12,0.12,1660.00,30801.00,15880,20240130,-36.90,9880,20241209,1.42,15880,-36.90,20240130,9880,1.42,20241209,15880,-36.90,20240130,9880,1.42,20241209,0.06,N,032190,500,191 억,,3438476,N,N,148,N,00,N
20241209,090359,57,100.00,KSQ150,신저가,유통,N,N,N,N, ,N,10090,-140,5,-1.37,61743300,6129,4.43,10140,10180,10000,13290,7170,10230,10073.96,8.98,0,-2655,10483,10356,10213,10086,9943,10420,10150,192,3060,500,7360,10,1,38300000,3864,6.08,0.33,12,0.02,1660.00,30801.00,15880,20240130,-36.46,10000,20241209,0.90,15880,-36.46,20240130,10000,0.90,20241209,15880,-36.46,20240130,10000,0.90,20241209,0.06,N,032190,500,191 억,,3438476,N,N,148,N,00,N
20241206,160358,57,100.00,KSQ150,신저가,유통,N,N,N,N, ,N,10230,-70,5,-0.68,1406704530,138439,69.25,10220,10340,10070,13390,7210,10300,10161.19,8.91,0,39599,10600,10450,10370,10220,10140,10410,10180,192,3090,500,7410,10,1,38300000,3918,6.16,0.33,12,0.36,1660.00,30801.00,15880,20240130,-35.58,10070,20241206,1.59,15880,-35.58,20240130,10070,1.59,20241206,15880,-35.58,20240130,10070,1.59,20241206,0.06,N,032190,500,191 억,,3413123,N,N,148,N,00,N
20241206,150359,57,100.00,KSQ150,신저가,유통,N,N,N,N, ,N,10220,-80,5,-0.78,1359627660,133830,66.94,10220,10340,10070,13390,7210,10300,10159.36,8.91,0,38734,10600,10450,10370,10220,10140,10410,10180,192,3090,500,7410,10,1,38300000,3914,6.16,0.33,12,0.35,1660.00,30801.00,15880,20240130,-35.64,10070,20241206,1.49,15880,-35.64,20240130,10070,1.49,20241206,15880,-35.64,20240130,10070,1.49,20241206,0.06,N,032190,500,191 억,,3413123,N,N,63,N,00,N
20241206,140358,57,100.00,KSQ150,신저가,유통,N,N,N,N, ,N,10140,-160,5,-1.55,1190523680,117261,58.66,10220,10340,10070,13390,7210,10300,10152.77,8.91,0,34569,10600,10450,10370,10220,10140,10410,10180,192,3090,500,7410,10,1,38300000,3884,6.11,0.33,12,0.31,1660.00,30801.00,15880,20240130,-36.15,10070,20241206,0.70,15880,-36.15,20240130,10070,0.70,20241206,15880,-36.15,20240130,10070,0.70,20241206,0.06,N,032190,500,191 억,,3413123,N,N,63,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 20241209 160400 57 100.00 KSQ150 신저가 유통 N N N N N 9670 -560 5 -5.47 1741411410 176699 127.59 10140 10180 9650 13290 7170 10230 9855.71 8.98 0 -39238 10483 10356 10213 10086 9943 10420 10150 192 3060 500 7360 10 1 38300000 3704 5.83 0.31 12 0.46 1660.00 30801.00 15880 20240130 -39.11 9650 20241209 0.21 15880 -39.11 20240130 9650 0.21 20241209 15880 -39.11 20240130 9650 0.21 20241209 0.06 N 032190 500 191 억 3438476 N N 1 N 00 N
3 20241209 150402 57 100.00 KSQ150 신저가 유통 N N N N N 9710 -520 5 -5.08 1584005780 160468 115.87 10140 10180 9660 13290 7170 10230 9871.16 8.98 0 -37995 10483 10356 10213 10086 9943 10420 10150 192 3060 500 7360 10 1 38300000 3719 5.85 0.32 12 0.42 1660.00 30801.00 15880 20240130 -38.85 9660 20241209 0.52 15880 -38.85 20240130 9660 0.52 20241209 15880 -38.85 20240130 9660 0.52 20241209 0.06 N 032190 500 191 억 3438476 N N 148 N 00 N
4 20241209 140402 57 100.00 KSQ150 신저가 유통 N N N N N 9680 -550 5 -5.38 1379429900 139396 100.65 10140 10180 9660 13290 7170 10230 9895.76 8.98 0 -36313 10483 10356 10213 10086 9943 10420 10150 192 3060 500 7360 10 1 38300000 3707 5.83 0.31 12 0.36 1660.00 30801.00 15880 20240130 -39.04 9660 20241209 0.21 15880 -39.04 20240130 9660 0.21 20241209 15880 -39.04 20240130 9660 0.21 20241209 0.06 N 032190 500 191 억 3438476 N N 148 N 00 N
5 20241209 130402 57 100.00 KSQ150 신저가 유통 N N N N N 9860 -370 5 -3.62 1004579310 100986 72.92 10140 10180 9790 13290 7170 10230 9947.71 8.98 0 -23064 10483 10356 10213 10086 9943 10420 10150 192 3060 500 7360 10 1 38300000 3776 5.94 0.32 12 0.26 1660.00 30801.00 15880 20240130 -37.91 9790 20241209 0.72 15880 -37.91 20240130 9790 0.72 20241209 15880 -37.91 20240130 9790 0.72 20241209 0.06 N 032190 500 191 억 3438476 N N 148 N 00 N
6 20241209 120401 57 100.00 KSQ150 신저가 유통 N N N N N 9960 -270 5 -2.64 735136540 73681 53.20 10140 10180 9880 13290 7170 10230 9977.29 8.98 0 -22213 10483 10356 10213 10086 9943 10420 10150 192 3060 500 7360 10 1 38300000 3815 6.00 0.32 12 0.19 1660.00 30801.00 15880 20240130 -37.28 9880 20241209 0.81 15880 -37.28 20240130 9880 0.81 20241209 15880 -37.28 20240130 9880 0.81 20241209 0.06 N 032190 500 191 억 3438476 N N 148 N 00 N
7 20241209 110402 57 100.00 KSQ150 신저가 유통 N N N N N 10010 -220 5 -2.15 583240430 58441 42.20 10140 10180 9880 13290 7170 10230 9979.99 8.98 0 -21129 10483 10356 10213 10086 9943 10420 10150 192 3060 500 7360 10 1 38300000 3834 6.03 0.32 12 0.15 1660.00 30801.00 15880 20240130 -36.96 9880 20241209 1.32 15880 -36.96 20240130 9880 1.32 20241209 15880 -36.96 20240130 9880 1.32 20241209 0.06 N 032190 500 191 억 3438476 N N 148 N 00 N
8 20241209 100401 57 100.00 KSQ150 신저가 유통 N N N N N 10020 -210 5 -2.05 471950100 47325 34.17 10140 10180 9880 13290 7170 10230 9972.53 8.98 0 -17091 10483 10356 10213 10086 9943 10420 10150 192 3060 500 7360 10 1 38300000 3838 6.04 0.33 12 0.12 1660.00 30801.00 15880 20240130 -36.90 9880 20241209 1.42 15880 -36.90 20240130 9880 1.42 20241209 15880 -36.90 20240130 9880 1.42 20241209 0.06 N 032190 500 191 억 3438476 N N 148 N 00 N
9 20241209 090359 57 100.00 KSQ150 신저가 유통 N N N N N 10090 -140 5 -1.37 61743300 6129 4.43 10140 10180 10000 13290 7170 10230 10073.96 8.98 0 -2655 10483 10356 10213 10086 9943 10420 10150 192 3060 500 7360 10 1 38300000 3864 6.08 0.33 12 0.02 1660.00 30801.00 15880 20240130 -36.46 10000 20241209 0.90 15880 -36.46 20240130 10000 0.90 20241209 15880 -36.46 20240130 10000 0.90 20241209 0.06 N 032190 500 191 억 3438476 N N 148 N 00 N
10 20241206 160358 57 100.00 KSQ150 신저가 유통 N N N N N 10230 -70 5 -0.68 1406704530 138439 69.25 10220 10340 10070 13390 7210 10300 10161.19 8.91 0 39599 10600 10450 10370 10220 10140 10410 10180 192 3090 500 7410 10 1 38300000 3918 6.16 0.33 12 0.36 1660.00 30801.00 15880 20240130 -35.58 10070 20241206 1.59 15880 -35.58 20240130 10070 1.59 20241206 15880 -35.58 20240130 10070 1.59 20241206 0.06 N 032190 500 191 억 3413123 N N 148 N 00 N
11 20241206 150359 57 100.00 KSQ150 신저가 유통 N N N N N 10220 -80 5 -0.78 1359627660 133830 66.94 10220 10340 10070 13390 7210 10300 10159.36 8.91 0 38734 10600 10450 10370 10220 10140 10410 10180 192 3090 500 7410 10 1 38300000 3914 6.16 0.33 12 0.35 1660.00 30801.00 15880 20240130 -35.64 10070 20241206 1.49 15880 -35.64 20240130 10070 1.49 20241206 15880 -35.64 20240130 10070 1.49 20241206 0.06 N 032190 500 191 억 3413123 N N 63 N 00 N
12 20241206 140358 57 100.00 KSQ150 신저가 유통 N N N N N 10140 -160 5 -1.55 1190523680 117261 58.66 10220 10340 10070 13390 7210 10300 10152.77 8.91 0 34569 10600 10450 10370 10220 10140 10410 10180 192 3090 500 7410 10 1 38300000 3884 6.11 0.33 12 0.31 1660.00 30801.00 15880 20240130 -36.15 10070 20241206 0.70 15880 -36.15 20240130 10070 0.70 20241206 15880 -36.15 20240130 10070 0.70 20241206 0.06 N 032190 500 191 억 3413123 N N 63 N 00 N