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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064760/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
20241203,160552,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,69200,400,2,0.58,2874318200,41535,156.84,68900,69900,68400,89400,48200,68800,69202.66,67.82,0,7363,72600,70700,69300,67400,66000,70000,66700,58,20600,500,50910,100,1,11675000,8079,13.19,1.76,12,0.36,5246.00,39252.00,149900,20240614,-53.84,67500,20241121,2.52,149900,-53.84,20240614,67500,2.52,20241121,149900,-53.84,20240614,67500,2.52,20241121,1.01,N,064760,500,58 억,,7918098,N,N,963,N,00,N
20241203,150612,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,69300,500,2,0.73,2462828600,35584,134.37,68900,69900,68400,89400,48200,68800,69212.03,67.82,0,9099,72600,70700,69300,67400,66000,70000,66700,58,20600,500,50910,100,1,11675000,8091,13.21,1.77,12,0.30,5246.00,39252.00,149900,20240614,-53.77,67500,20241121,2.67,149900,-53.77,20240614,67500,2.67,20241121,149900,-53.77,20240614,67500,2.67,20241121,1.01,N,064760,500,58 억,,7918098,N,N,116,N,00,N
20241203,140558,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,69200,400,2,0.58,1951180500,28213,106.53,68900,69900,68400,89400,48200,68800,69159.30,67.82,0,7571,72600,70700,69300,67400,66000,70000,66700,58,20600,500,50910,100,1,11675000,8079,13.19,1.76,12,0.24,5246.00,39252.00,149900,20240614,-53.84,67500,20241121,2.52,149900,-53.84,20240614,67500,2.52,20241121,149900,-53.84,20240614,67500,2.52,20241121,1.01,N,064760,500,58 억,,7918098,N,N,116,N,00,N
20241203,130601,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,69300,500,2,0.73,1760172000,25456,96.12,68900,69900,68400,89400,48200,68800,69146.07,67.82,0,7204,72600,70700,69300,67400,66000,70000,66700,58,20600,500,50910,100,1,11675000,8091,13.21,1.77,12,0.22,5246.00,39252.00,149900,20240614,-53.77,67500,20241121,2.67,149900,-53.77,20240614,67500,2.67,20241121,149900,-53.77,20240614,67500,2.67,20241121,1.01,N,064760,500,58 억,,7918098,N,N,116,N,00,N
20241203,120614,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,69300,500,2,0.73,1590251000,23004,86.86,68900,69900,68400,89400,48200,68800,69129.76,67.82,0,6801,72600,70700,69300,67400,66000,70000,66700,58,20600,500,50910,100,1,11675000,8091,13.21,1.77,12,0.20,5246.00,39252.00,149900,20240614,-53.77,67500,20241121,2.67,149900,-53.77,20240614,67500,2.67,20241121,149900,-53.77,20240614,67500,2.67,20241121,1.01,N,064760,500,58 억,,7918098,N,N,116,N,00,N
20241203,110556,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,69100,300,2,0.44,1373736800,19872,75.04,68900,69900,68400,89400,48200,68800,69129.77,67.82,0,5904,72600,70700,69300,67400,66000,70000,66700,58,20600,500,50910,100,1,11675000,8067,13.17,1.76,12,0.17,5246.00,39252.00,149900,20240614,-53.90,67500,20241121,2.37,149900,-53.90,20240614,67500,2.37,20241121,149900,-53.90,20240614,67500,2.37,20241121,1.01,N,064760,500,58 억,,7918098,N,N,116,N,00,N
20241203,100546,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,69300,500,2,0.73,962372800,13941,52.64,68900,69800,68400,89400,48200,68800,69032.33,67.82,0,5034,72600,70700,69300,67400,66000,70000,66700,58,20600,500,50910,100,1,11675000,8091,13.21,1.77,12,0.12,5246.00,39252.00,149900,20240614,-53.77,67500,20241121,2.67,149900,-53.77,20240614,67500,2.67,20241121,149900,-53.77,20240614,67500,2.67,20241121,1.01,N,064760,500,58 억,,7918098,N,N,116,N,00,N
20241203,090545,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,69300,500,2,0.73,98946300,1435,5.42,68900,69600,68700,89400,48200,68800,68955.37,67.82,0,730,72600,70700,69300,67400,66000,70000,66700,58,20600,500,50910,100,1,11675000,8091,13.21,1.77,12,0.01,5246.00,39252.00,149900,20240614,-53.77,67500,20241121,2.67,149900,-53.77,20240614,67500,2.67,20241121,149900,-53.77,20240614,67500,2.67,20241121,1.01,N,064760,500,58 억,,7918098,N,N,116,N,00,N
20241202,160531,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,68800,-900,5,-1.29,1821615600,26463,97.44,70500,71200,67900,90600,48800,69700,68836.47,67.81,0,-1474,71433,70566,69233,68366,67033,71000,68800,58,20900,500,51570,100,1,11675000,8032,13.11,1.75,12,0.23,5246.00,39252.00,149900,20240614,-54.10,67500,20241121,1.93,149900,-54.10,20240614,67500,1.93,20241121,149900,-54.10,20240614,67500,1.93,20241121,1.01,N,064760,500,58 억,,7917393,N,N,116,N,00,N
20241202,150608,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,68000,-1700,5,-2.44,1566059300,22724,83.68,70500,71200,68000,90600,48800,69700,68916.53,67.81,0,-482,71433,70566,69233,68366,67033,71000,68800,58,20900,500,51570,100,1,11675000,7939,12.96,1.73,12,0.19,5246.00,39252.00,149900,20240614,-54.64,67500,20241121,0.74,149900,-54.64,20240614,67500,0.74,20241121,149900,-54.64,20240614,67500,0.74,20241121,1.01,N,064760,500,58 억,,7917393,N,N,78,N,00,N
20241202,140557,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,68700,-1000,5,-1.43,1194965700,17296,63.69,70500,71200,68100,90600,48800,69700,69089.14,67.81,0,-683,71433,70566,69233,68366,67033,71000,68800,58,20900,500,51570,100,1,11675000,8021,13.10,1.75,12,0.15,5246.00,39252.00,149900,20240614,-54.17,67500,20241121,1.78,149900,-54.17,20240614,67500,1.78,20241121,149900,-54.17,20240614,67500,1.78,20241121,1.01,N,064760,500,58 억,,7917393,N,N,78,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 20241203 160552 55 40.00 KSQ150 비금속 N N N Y 40 N 69200 400 2 0.58 2874318200 41535 156.84 68900 69900 68400 89400 48200 68800 69202.66 67.82 0 7363 72600 70700 69300 67400 66000 70000 66700 58 20600 500 50910 100 1 11675000 8079 13.19 1.76 12 0.36 5246.00 39252.00 149900 20240614 -53.84 67500 20241121 2.52 149900 -53.84 20240614 67500 2.52 20241121 149900 -53.84 20240614 67500 2.52 20241121 1.01 N 064760 500 58 억 7918098 N N 963 N 00 N
3 20241203 150612 55 40.00 KSQ150 비금속 N N N Y 40 N 69300 500 2 0.73 2462828600 35584 134.37 68900 69900 68400 89400 48200 68800 69212.03 67.82 0 9099 72600 70700 69300 67400 66000 70000 66700 58 20600 500 50910 100 1 11675000 8091 13.21 1.77 12 0.30 5246.00 39252.00 149900 20240614 -53.77 67500 20241121 2.67 149900 -53.77 20240614 67500 2.67 20241121 149900 -53.77 20240614 67500 2.67 20241121 1.01 N 064760 500 58 억 7918098 N N 116 N 00 N
4 20241203 140558 55 40.00 KSQ150 비금속 N N N Y 40 N 69200 400 2 0.58 1951180500 28213 106.53 68900 69900 68400 89400 48200 68800 69159.30 67.82 0 7571 72600 70700 69300 67400 66000 70000 66700 58 20600 500 50910 100 1 11675000 8079 13.19 1.76 12 0.24 5246.00 39252.00 149900 20240614 -53.84 67500 20241121 2.52 149900 -53.84 20240614 67500 2.52 20241121 149900 -53.84 20240614 67500 2.52 20241121 1.01 N 064760 500 58 억 7918098 N N 116 N 00 N
5 20241203 130601 55 40.00 KSQ150 비금속 N N N Y 40 N 69300 500 2 0.73 1760172000 25456 96.12 68900 69900 68400 89400 48200 68800 69146.07 67.82 0 7204 72600 70700 69300 67400 66000 70000 66700 58 20600 500 50910 100 1 11675000 8091 13.21 1.77 12 0.22 5246.00 39252.00 149900 20240614 -53.77 67500 20241121 2.67 149900 -53.77 20240614 67500 2.67 20241121 149900 -53.77 20240614 67500 2.67 20241121 1.01 N 064760 500 58 억 7918098 N N 116 N 00 N
6 20241203 120614 55 40.00 KSQ150 비금속 N N N Y 40 N 69300 500 2 0.73 1590251000 23004 86.86 68900 69900 68400 89400 48200 68800 69129.76 67.82 0 6801 72600 70700 69300 67400 66000 70000 66700 58 20600 500 50910 100 1 11675000 8091 13.21 1.77 12 0.20 5246.00 39252.00 149900 20240614 -53.77 67500 20241121 2.67 149900 -53.77 20240614 67500 2.67 20241121 149900 -53.77 20240614 67500 2.67 20241121 1.01 N 064760 500 58 억 7918098 N N 116 N 00 N
7 20241203 110556 55 40.00 KSQ150 비금속 N N N Y 40 N 69100 300 2 0.44 1373736800 19872 75.04 68900 69900 68400 89400 48200 68800 69129.77 67.82 0 5904 72600 70700 69300 67400 66000 70000 66700 58 20600 500 50910 100 1 11675000 8067 13.17 1.76 12 0.17 5246.00 39252.00 149900 20240614 -53.90 67500 20241121 2.37 149900 -53.90 20240614 67500 2.37 20241121 149900 -53.90 20240614 67500 2.37 20241121 1.01 N 064760 500 58 억 7918098 N N 116 N 00 N
8 20241203 100546 55 40.00 KSQ150 비금속 N N N Y 40 N 69300 500 2 0.73 962372800 13941 52.64 68900 69800 68400 89400 48200 68800 69032.33 67.82 0 5034 72600 70700 69300 67400 66000 70000 66700 58 20600 500 50910 100 1 11675000 8091 13.21 1.77 12 0.12 5246.00 39252.00 149900 20240614 -53.77 67500 20241121 2.67 149900 -53.77 20240614 67500 2.67 20241121 149900 -53.77 20240614 67500 2.67 20241121 1.01 N 064760 500 58 억 7918098 N N 116 N 00 N
9 20241203 090545 55 40.00 KSQ150 비금속 N N N Y 40 N 69300 500 2 0.73 98946300 1435 5.42 68900 69600 68700 89400 48200 68800 68955.37 67.82 0 730 72600 70700 69300 67400 66000 70000 66700 58 20600 500 50910 100 1 11675000 8091 13.21 1.77 12 0.01 5246.00 39252.00 149900 20240614 -53.77 67500 20241121 2.67 149900 -53.77 20240614 67500 2.67 20241121 149900 -53.77 20240614 67500 2.67 20241121 1.01 N 064760 500 58 억 7918098 N N 116 N 00 N
10 20241202 160531 55 40.00 KSQ150 비금속 N N N Y 40 N 68800 -900 5 -1.29 1821615600 26463 97.44 70500 71200 67900 90600 48800 69700 68836.47 67.81 0 -1474 71433 70566 69233 68366 67033 71000 68800 58 20900 500 51570 100 1 11675000 8032 13.11 1.75 12 0.23 5246.00 39252.00 149900 20240614 -54.10 67500 20241121 1.93 149900 -54.10 20240614 67500 1.93 20241121 149900 -54.10 20240614 67500 1.93 20241121 1.01 N 064760 500 58 억 7917393 N N 116 N 00 N
11 20241202 150608 55 40.00 KSQ150 비금속 N N N Y 40 N 68000 -1700 5 -2.44 1566059300 22724 83.68 70500 71200 68000 90600 48800 69700 68916.53 67.81 0 -482 71433 70566 69233 68366 67033 71000 68800 58 20900 500 51570 100 1 11675000 7939 12.96 1.73 12 0.19 5246.00 39252.00 149900 20240614 -54.64 67500 20241121 0.74 149900 -54.64 20240614 67500 0.74 20241121 149900 -54.64 20240614 67500 0.74 20241121 1.01 N 064760 500 58 억 7917393 N N 78 N 00 N
12 20241202 140557 55 40.00 KSQ150 비금속 N N N Y 40 N 68700 -1000 5 -1.43 1194965700 17296 63.69 70500 71200 68100 90600 48800 69700 69089.14 67.81 0 -683 71433 70566 69233 68366 67033 71000 68800 58 20900 500 51570 100 1 11675000 8021 13.10 1.75 12 0.15 5246.00 39252.00 149900 20240614 -54.17 67500 20241121 1.78 149900 -54.17 20240614 67500 1.78 20241121 149900 -54.17 20240614 67500 1.78 20241121 1.01 N 064760 500 58 억 7917393 N N 78 N 00 N