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
009520/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
20241210,160239,55,40.00,KSQ150,신저가,금속,N,N,N,Y,40,N,12980,870,2,7.18,2120668480,167640,94.46,11990,13030,11990,15740,8480,12110,12649.63,8.68,0,75004,13356,12732,12366,11742,11376,12550,11560,208,3630,500,8960,10,1,41642703,5405,110.94,4.66,12,0.40,117.00,2784.00,33300,20240103,-61.02,11990,20241210,8.26,33300,-61.02,20240103,11990,8.26,20241210,33300,-61.02,20240103,11990,8.26,20241210,2.00,N,009520,500,208 억,,3616217,N,N,1327,N,00,N
20241210,150239,55,40.00,KSQ150,신저가,금속,N,N,N,Y,40,N,12980,870,2,7.18,2011847370,159264,89.74,11990,13020,11990,15740,8480,12110,12632.15,8.68,0,70201,13356,12732,12366,11742,11376,12550,11560,208,3630,500,8960,10,1,41642703,5405,110.94,4.66,12,0.38,117.00,2784.00,33300,20240103,-61.02,11990,20241210,8.26,33300,-61.02,20240103,11990,8.26,20241210,33300,-61.02,20240103,11990,8.26,20241210,2.00,N,009520,500,208 억,,3616217,N,N,1989,N,00,N
20241210,140239,55,40.00,KSQ150,신저가,금속,N,N,N,Y,40,N,12980,870,2,7.18,1716140310,136486,76.90,11990,12980,11990,15740,8480,12110,12573.75,8.68,0,62601,13356,12732,12366,11742,11376,12550,11560,208,3630,500,8960,10,1,41642703,5405,110.94,4.66,12,0.33,117.00,2784.00,33300,20240103,-61.02,11990,20241210,8.26,33300,-61.02,20240103,11990,8.26,20241210,33300,-61.02,20240103,11990,8.26,20241210,2.00,N,009520,500,208 억,,3616217,N,N,1989,N,00,N
20241210,130237,55,40.00,KSQ150,신저가,금속,N,N,N,Y,40,N,12890,780,2,6.44,1574068300,125517,70.72,11990,12900,11990,15740,8480,12110,12540.68,8.68,0,60284,13356,12732,12366,11742,11376,12550,11560,208,3630,500,8960,10,1,41642703,5368,110.17,4.63,12,0.30,117.00,2784.00,33300,20240103,-61.29,11990,20241210,7.51,33300,-61.29,20240103,11990,7.51,20241210,33300,-61.29,20240103,11990,7.51,20241210,2.00,N,009520,500,208 억,,3616217,N,N,1989,N,00,N
20241210,120238,55,40.00,KSQ150,신저가,금속,N,N,N,Y,40,N,12820,710,2,5.86,1398733380,111848,63.02,11990,12860,11990,15740,8480,12110,12505.66,8.68,0,51559,13356,12732,12366,11742,11376,12550,11560,208,3630,500,8960,10,1,41642703,5339,109.57,4.60,12,0.27,117.00,2784.00,33300,20240103,-61.50,11990,20241210,6.92,33300,-61.50,20240103,11990,6.92,20241210,33300,-61.50,20240103,11990,6.92,20241210,2.00,N,009520,500,208 억,,3616217,N,N,1989,N,00,N
20241210,110238,55,40.00,KSQ150,신저가,금속,N,N,N,Y,40,N,12750,640,2,5.28,1189728510,95506,53.81,11990,12760,11990,15740,8480,12110,12457.11,8.68,0,44580,13356,12732,12366,11742,11376,12550,11560,208,3630,500,8960,10,1,41642703,5309,108.97,4.58,12,0.23,117.00,2784.00,33300,20240103,-61.71,11990,20241210,6.34,33300,-61.71,20240103,11990,6.34,20241210,33300,-61.71,20240103,11990,6.34,20241210,2.00,N,009520,500,208 억,,3616217,N,N,1989,N,00,N
20241210,100238,55,40.00,KSQ150,신저가,금속,N,N,N,Y,40,N,12700,590,2,4.87,915043420,73860,41.62,11990,12700,11990,15740,8480,12110,12388.89,8.68,0,36882,13356,12732,12366,11742,11376,12550,11560,208,3630,500,8960,10,1,41642703,5289,108.55,4.56,12,0.18,117.00,2784.00,33300,20240103,-61.86,11990,20241210,5.92,33300,-61.86,20240103,11990,5.92,20241210,33300,-61.86,20240103,11990,5.92,20241210,2.00,N,009520,500,208 억,,3616217,N,N,1989,N,00,N
20241210,090240,55,40.00,KSQ150,신저가,금속,N,N,N,Y,40,N,12340,230,2,1.90,247153070,20513,11.56,11990,12340,11990,15740,8480,12110,12048.61,8.68,0,13197,13356,12732,12366,11742,11376,12550,11560,208,3630,500,8960,10,1,41642703,5139,105.47,4.43,12,0.05,117.00,2784.00,33300,20240103,-62.94,11990,20241210,2.92,33300,-62.94,20240103,11990,2.92,20241210,33300,-62.94,20240103,11990,2.92,20241210,2.00,N,009520,500,208 억,,3616217,N,N,1989,N,00,N
20241209,160236,55,40.00,KSQ150,신저가,금속,N,N,N,Y,40,N,12110,-990,5,-7.56,2174306520,175400,77.58,12550,12990,12000,17030,9170,13100,12396.89,8.68,0,9192,13646,13372,12936,12662,12226,13510,12800,208,3930,500,9690,10,1,41642703,5043,103.50,4.35,12,0.42,117.00,2784.00,33300,20240103,-63.63,12000,20241209,0.92,33300,-63.63,20240103,12000,0.92,20241209,33300,-63.63,20240103,12000,0.92,20241209,2.06,N,009520,500,208 억,,3614095,N,N,1989,N,00,N
20241209,150239,55,40.00,KSQ150,신저가,금속,N,N,N,Y,40,N,12290,-810,5,-6.18,1990064390,160258,70.88,12550,12990,12200,17030,9170,13100,12417.88,8.68,0,5361,13646,13372,12936,12662,12226,13510,12800,208,3930,500,9690,10,1,41642703,5118,105.04,4.41,12,0.38,117.00,2784.00,33300,20240103,-63.09,12200,20241209,0.74,33300,-63.09,20240103,12200,0.74,20241209,33300,-63.09,20240103,12200,0.74,20241209,2.06,N,009520,500,208 억,,3614095,N,N,1359,N,00,N
20241209,140238,55,40.00,KSQ150,신저가,금속,N,N,N,Y,40,N,12340,-760,5,-5.80,1642099920,131898,58.34,12550,12990,12270,17030,9170,13100,12449.77,8.68,0,483,13646,13372,12936,12662,12226,13510,12800,208,3930,500,9690,10,1,41642703,5139,105.47,4.43,12,0.32,117.00,2784.00,33300,20240103,-62.94,12270,20241209,0.57,33300,-62.94,20240103,12270,0.57,20241209,33300,-62.94,20240103,12270,0.57,20241209,2.06,N,009520,500,208 억,,3614095,N,N,1359,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 160239 55 40.00 KSQ150 신저가 금속 N N N Y 40 N 12980 870 2 7.18 2120668480 167640 94.46 11990 13030 11990 15740 8480 12110 12649.63 8.68 0 75004 13356 12732 12366 11742 11376 12550 11560 208 3630 500 8960 10 1 41642703 5405 110.94 4.66 12 0.40 117.00 2784.00 33300 20240103 -61.02 11990 20241210 8.26 33300 -61.02 20240103 11990 8.26 20241210 33300 -61.02 20240103 11990 8.26 20241210 2.00 N 009520 500 208 억 3616217 N N 1327 N 00 N
3 20241210 150239 55 40.00 KSQ150 신저가 금속 N N N Y 40 N 12980 870 2 7.18 2011847370 159264 89.74 11990 13020 11990 15740 8480 12110 12632.15 8.68 0 70201 13356 12732 12366 11742 11376 12550 11560 208 3630 500 8960 10 1 41642703 5405 110.94 4.66 12 0.38 117.00 2784.00 33300 20240103 -61.02 11990 20241210 8.26 33300 -61.02 20240103 11990 8.26 20241210 33300 -61.02 20240103 11990 8.26 20241210 2.00 N 009520 500 208 억 3616217 N N 1989 N 00 N
4 20241210 140239 55 40.00 KSQ150 신저가 금속 N N N Y 40 N 12980 870 2 7.18 1716140310 136486 76.90 11990 12980 11990 15740 8480 12110 12573.75 8.68 0 62601 13356 12732 12366 11742 11376 12550 11560 208 3630 500 8960 10 1 41642703 5405 110.94 4.66 12 0.33 117.00 2784.00 33300 20240103 -61.02 11990 20241210 8.26 33300 -61.02 20240103 11990 8.26 20241210 33300 -61.02 20240103 11990 8.26 20241210 2.00 N 009520 500 208 억 3616217 N N 1989 N 00 N
5 20241210 130237 55 40.00 KSQ150 신저가 금속 N N N Y 40 N 12890 780 2 6.44 1574068300 125517 70.72 11990 12900 11990 15740 8480 12110 12540.68 8.68 0 60284 13356 12732 12366 11742 11376 12550 11560 208 3630 500 8960 10 1 41642703 5368 110.17 4.63 12 0.30 117.00 2784.00 33300 20240103 -61.29 11990 20241210 7.51 33300 -61.29 20240103 11990 7.51 20241210 33300 -61.29 20240103 11990 7.51 20241210 2.00 N 009520 500 208 억 3616217 N N 1989 N 00 N
6 20241210 120238 55 40.00 KSQ150 신저가 금속 N N N Y 40 N 12820 710 2 5.86 1398733380 111848 63.02 11990 12860 11990 15740 8480 12110 12505.66 8.68 0 51559 13356 12732 12366 11742 11376 12550 11560 208 3630 500 8960 10 1 41642703 5339 109.57 4.60 12 0.27 117.00 2784.00 33300 20240103 -61.50 11990 20241210 6.92 33300 -61.50 20240103 11990 6.92 20241210 33300 -61.50 20240103 11990 6.92 20241210 2.00 N 009520 500 208 억 3616217 N N 1989 N 00 N
7 20241210 110238 55 40.00 KSQ150 신저가 금속 N N N Y 40 N 12750 640 2 5.28 1189728510 95506 53.81 11990 12760 11990 15740 8480 12110 12457.11 8.68 0 44580 13356 12732 12366 11742 11376 12550 11560 208 3630 500 8960 10 1 41642703 5309 108.97 4.58 12 0.23 117.00 2784.00 33300 20240103 -61.71 11990 20241210 6.34 33300 -61.71 20240103 11990 6.34 20241210 33300 -61.71 20240103 11990 6.34 20241210 2.00 N 009520 500 208 억 3616217 N N 1989 N 00 N
8 20241210 100238 55 40.00 KSQ150 신저가 금속 N N N Y 40 N 12700 590 2 4.87 915043420 73860 41.62 11990 12700 11990 15740 8480 12110 12388.89 8.68 0 36882 13356 12732 12366 11742 11376 12550 11560 208 3630 500 8960 10 1 41642703 5289 108.55 4.56 12 0.18 117.00 2784.00 33300 20240103 -61.86 11990 20241210 5.92 33300 -61.86 20240103 11990 5.92 20241210 33300 -61.86 20240103 11990 5.92 20241210 2.00 N 009520 500 208 억 3616217 N N 1989 N 00 N
9 20241210 090240 55 40.00 KSQ150 신저가 금속 N N N Y 40 N 12340 230 2 1.90 247153070 20513 11.56 11990 12340 11990 15740 8480 12110 12048.61 8.68 0 13197 13356 12732 12366 11742 11376 12550 11560 208 3630 500 8960 10 1 41642703 5139 105.47 4.43 12 0.05 117.00 2784.00 33300 20240103 -62.94 11990 20241210 2.92 33300 -62.94 20240103 11990 2.92 20241210 33300 -62.94 20240103 11990 2.92 20241210 2.00 N 009520 500 208 억 3616217 N N 1989 N 00 N
10 20241209 160236 55 40.00 KSQ150 신저가 금속 N N N Y 40 N 12110 -990 5 -7.56 2174306520 175400 77.58 12550 12990 12000 17030 9170 13100 12396.89 8.68 0 9192 13646 13372 12936 12662 12226 13510 12800 208 3930 500 9690 10 1 41642703 5043 103.50 4.35 12 0.42 117.00 2784.00 33300 20240103 -63.63 12000 20241209 0.92 33300 -63.63 20240103 12000 0.92 20241209 33300 -63.63 20240103 12000 0.92 20241209 2.06 N 009520 500 208 억 3614095 N N 1989 N 00 N
11 20241209 150239 55 40.00 KSQ150 신저가 금속 N N N Y 40 N 12290 -810 5 -6.18 1990064390 160258 70.88 12550 12990 12200 17030 9170 13100 12417.88 8.68 0 5361 13646 13372 12936 12662 12226 13510 12800 208 3930 500 9690 10 1 41642703 5118 105.04 4.41 12 0.38 117.00 2784.00 33300 20240103 -63.09 12200 20241209 0.74 33300 -63.09 20240103 12200 0.74 20241209 33300 -63.09 20240103 12200 0.74 20241209 2.06 N 009520 500 208 억 3614095 N N 1359 N 00 N
12 20241209 140238 55 40.00 KSQ150 신저가 금속 N N N Y 40 N 12340 -760 5 -5.80 1642099920 131898 58.34 12550 12990 12270 17030 9170 13100 12449.77 8.68 0 483 13646 13372 12936 12662 12226 13510 12800 208 3930 500 9690 10 1 41642703 5139 105.47 4.43 12 0.32 117.00 2784.00 33300 20240103 -62.94 12270 20241209 0.57 33300 -62.94 20240103 12270 0.57 20241209 33300 -62.94 20240103 12270 0.57 20241209 2.06 N 009520 500 208 억 3614095 N N 1359 N 00 N