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
025770/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
20241210,160348,55,60.00,KSQ150,,,N,N,N,Y,60,N,7920,0,3,0.00,316950310,40019,179.29,8100,8100,7850,10290,5550,7920,7920.00,62.77,0,1746,8286,8102,8006,7822,7726,8055,7775,194,2370,500,5700,10,1,37444271,2966,9.85,1.04,12,0.11,804.00,7598.00,11300,20231205,-29.91,7110,20240806,11.39,9990,-20.72,20240111,7110,11.39,20240806,9990,-20.72,20240111,7110,11.39,20240806,0.54,N,025770,500,194 억,,23504505,N,N,0,N,00,N
20241210,150348,55,60.00,KSQ150,,,N,N,N,Y,60,N,7940,20,2,0.25,296099850,37389,167.51,8100,8100,7850,10290,5550,7920,7919.44,62.77,0,1890,8286,8102,8006,7822,7726,8055,7775,194,2370,500,5700,10,1,37444271,2973,9.88,1.05,12,0.10,804.00,7598.00,11300,20231205,-29.73,7110,20240806,11.67,9990,-20.52,20240111,7110,11.67,20240806,9990,-20.52,20240111,7110,11.67,20240806,0.54,N,025770,500,194 억,,23504505,N,N,0,N,00,N
20241210,140348,55,60.00,KSQ150,,,N,N,N,Y,60,N,7890,-30,5,-0.38,229556340,29033,130.07,8100,8100,7850,10290,5550,7920,7906.74,62.77,0,1562,8286,8102,8006,7822,7726,8055,7775,194,2370,500,5700,10,1,37444271,2954,9.81,1.04,12,0.08,804.00,7598.00,11300,20231205,-30.18,7110,20240806,10.97,9990,-21.02,20240111,7110,10.97,20240806,9990,-21.02,20240111,7110,10.97,20240806,0.54,N,025770,500,194 억,,23504505,N,N,0,N,00,N
20241210,130346,55,60.00,KSQ150,,,N,N,N,Y,60,N,7940,20,2,0.25,128712400,16225,72.69,8100,8100,7850,10290,5550,7920,7932.97,62.77,0,927,8286,8102,8006,7822,7726,8055,7775,194,2370,500,5700,10,1,37444271,2973,9.88,1.05,12,0.04,804.00,7598.00,11300,20231205,-29.73,7110,20240806,11.67,9990,-20.52,20240111,7110,11.67,20240806,9990,-20.52,20240111,7110,11.67,20240806,0.54,N,025770,500,194 억,,23504505,N,N,0,N,00,N
20241210,120347,55,60.00,KSQ150,,,N,N,N,Y,60,N,7990,70,2,0.88,83214620,10480,46.95,8100,8100,7850,10290,5550,7920,7940.33,62.77,0,763,8286,8102,8006,7822,7726,8055,7775,194,2370,500,5700,10,1,37444271,2992,9.94,1.05,12,0.03,804.00,7598.00,11300,20231205,-29.29,7110,20240806,12.38,9990,-20.02,20240111,7110,12.38,20240806,9990,-20.02,20240111,7110,12.38,20240806,0.54,N,025770,500,194 억,,23504505,N,N,0,N,00,N
20241210,110347,55,60.00,KSQ150,,,N,N,N,Y,60,N,7960,40,2,0.51,77061430,9708,43.49,8100,8100,7850,10290,5550,7920,7937.93,62.77,0,556,8286,8102,8006,7822,7726,8055,7775,194,2370,500,5700,10,1,37444271,2981,9.90,1.05,12,0.03,804.00,7598.00,11300,20231205,-29.56,7110,20240806,11.95,9990,-20.32,20240111,7110,11.95,20240806,9990,-20.32,20240111,7110,11.95,20240806,0.54,N,025770,500,194 억,,23504505,N,N,0,N,00,N
20241210,100347,55,60.00,KSQ150,,,N,N,N,Y,60,N,7970,50,2,0.63,62522360,7883,35.32,8100,8100,7850,10290,5550,7920,7931.29,62.77,0,668,8286,8102,8006,7822,7726,8055,7775,194,2370,500,5700,10,1,37444271,2984,9.91,1.05,12,0.02,804.00,7598.00,11300,20231205,-29.47,7110,20240806,12.10,9990,-20.22,20240111,7110,12.10,20240806,9990,-20.22,20240111,7110,12.10,20240806,0.54,N,025770,500,194 억,,23504505,N,N,0,N,00,N
20241210,090350,55,60.00,KSQ150,,,N,N,N,Y,60,N,8090,170,2,2.15,3398440,420,1.88,8100,8100,7960,10290,5550,7920,8091.52,62.77,0,154,8286,8102,8006,7822,7726,8055,7775,194,2370,500,5700,10,1,37444271,3029,10.06,1.06,12,0.00,804.00,7598.00,11300,20231205,-28.41,7110,20240806,13.78,9990,-19.02,20240111,7110,13.78,20240806,9990,-19.02,20240111,7110,13.78,20240806,0.54,N,025770,500,194 억,,23504505,N,N,0,N,00,N
20241209,160345,55,60.00,KSQ150,,,N,N,N,Y,60,N,7920,-230,5,-2.82,178523850,22305,106.92,8190,8190,7910,10590,5710,8150,8003.87,62.77,0,2494,8370,8260,8040,7930,7710,8315,7985,194,2440,500,5860,10,1,37444271,2966,9.85,1.04,12,0.06,804.00,7598.00,11300,20231205,-29.91,7110,20240806,11.39,9990,-20.72,20240111,7110,11.39,20240806,9990,-20.72,20240111,7110,11.39,20240806,0.54,N,025770,500,194 억,,23504468,N,N,0,N,00,N
20241209,150348,55,60.00,KSQ150,,,N,N,N,Y,60,N,8000,-150,5,-1.84,166230370,20756,99.49,8190,8190,7910,10590,5710,8150,8008.79,62.77,0,2183,8370,8260,8040,7930,7710,8315,7985,194,2440,500,5860,10,1,37444271,2996,9.95,1.05,12,0.06,804.00,7598.00,11300,20231205,-29.20,7110,20240806,12.52,9990,-19.92,20240111,7110,12.52,20240806,9990,-19.92,20240111,7110,12.52,20240806,0.54,N,025770,500,194 억,,23504468,N,N,0,N,00,N
20241209,140347,55,60.00,KSQ150,,,N,N,N,Y,60,N,7950,-200,5,-2.45,89064150,11114,53.27,8190,8190,7940,10590,5710,8150,8013.69,62.77,0,1724,8370,8260,8040,7930,7710,8315,7985,194,2440,500,5860,10,1,37444271,2977,9.89,1.05,12,0.03,804.00,7598.00,11300,20231205,-29.65,7110,20240806,11.81,9990,-20.42,20240111,7110,11.81,20240806,9990,-20.42,20240111,7110,11.81,20240806,0.54,N,025770,500,194 억,,23504468,N,N,0,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 160348 55 60.00 KSQ150 N N N Y 60 N 7920 0 3 0.00 316950310 40019 179.29 8100 8100 7850 10290 5550 7920 7920.00 62.77 0 1746 8286 8102 8006 7822 7726 8055 7775 194 2370 500 5700 10 1 37444271 2966 9.85 1.04 12 0.11 804.00 7598.00 11300 20231205 -29.91 7110 20240806 11.39 9990 -20.72 20240111 7110 11.39 20240806 9990 -20.72 20240111 7110 11.39 20240806 0.54 N 025770 500 194 억 23504505 N N 0 N 00 N
3 20241210 150348 55 60.00 KSQ150 N N N Y 60 N 7940 20 2 0.25 296099850 37389 167.51 8100 8100 7850 10290 5550 7920 7919.44 62.77 0 1890 8286 8102 8006 7822 7726 8055 7775 194 2370 500 5700 10 1 37444271 2973 9.88 1.05 12 0.10 804.00 7598.00 11300 20231205 -29.73 7110 20240806 11.67 9990 -20.52 20240111 7110 11.67 20240806 9990 -20.52 20240111 7110 11.67 20240806 0.54 N 025770 500 194 억 23504505 N N 0 N 00 N
4 20241210 140348 55 60.00 KSQ150 N N N Y 60 N 7890 -30 5 -0.38 229556340 29033 130.07 8100 8100 7850 10290 5550 7920 7906.74 62.77 0 1562 8286 8102 8006 7822 7726 8055 7775 194 2370 500 5700 10 1 37444271 2954 9.81 1.04 12 0.08 804.00 7598.00 11300 20231205 -30.18 7110 20240806 10.97 9990 -21.02 20240111 7110 10.97 20240806 9990 -21.02 20240111 7110 10.97 20240806 0.54 N 025770 500 194 억 23504505 N N 0 N 00 N
5 20241210 130346 55 60.00 KSQ150 N N N Y 60 N 7940 20 2 0.25 128712400 16225 72.69 8100 8100 7850 10290 5550 7920 7932.97 62.77 0 927 8286 8102 8006 7822 7726 8055 7775 194 2370 500 5700 10 1 37444271 2973 9.88 1.05 12 0.04 804.00 7598.00 11300 20231205 -29.73 7110 20240806 11.67 9990 -20.52 20240111 7110 11.67 20240806 9990 -20.52 20240111 7110 11.67 20240806 0.54 N 025770 500 194 억 23504505 N N 0 N 00 N
6 20241210 120347 55 60.00 KSQ150 N N N Y 60 N 7990 70 2 0.88 83214620 10480 46.95 8100 8100 7850 10290 5550 7920 7940.33 62.77 0 763 8286 8102 8006 7822 7726 8055 7775 194 2370 500 5700 10 1 37444271 2992 9.94 1.05 12 0.03 804.00 7598.00 11300 20231205 -29.29 7110 20240806 12.38 9990 -20.02 20240111 7110 12.38 20240806 9990 -20.02 20240111 7110 12.38 20240806 0.54 N 025770 500 194 억 23504505 N N 0 N 00 N
7 20241210 110347 55 60.00 KSQ150 N N N Y 60 N 7960 40 2 0.51 77061430 9708 43.49 8100 8100 7850 10290 5550 7920 7937.93 62.77 0 556 8286 8102 8006 7822 7726 8055 7775 194 2370 500 5700 10 1 37444271 2981 9.90 1.05 12 0.03 804.00 7598.00 11300 20231205 -29.56 7110 20240806 11.95 9990 -20.32 20240111 7110 11.95 20240806 9990 -20.32 20240111 7110 11.95 20240806 0.54 N 025770 500 194 억 23504505 N N 0 N 00 N
8 20241210 100347 55 60.00 KSQ150 N N N Y 60 N 7970 50 2 0.63 62522360 7883 35.32 8100 8100 7850 10290 5550 7920 7931.29 62.77 0 668 8286 8102 8006 7822 7726 8055 7775 194 2370 500 5700 10 1 37444271 2984 9.91 1.05 12 0.02 804.00 7598.00 11300 20231205 -29.47 7110 20240806 12.10 9990 -20.22 20240111 7110 12.10 20240806 9990 -20.22 20240111 7110 12.10 20240806 0.54 N 025770 500 194 억 23504505 N N 0 N 00 N
9 20241210 090350 55 60.00 KSQ150 N N N Y 60 N 8090 170 2 2.15 3398440 420 1.88 8100 8100 7960 10290 5550 7920 8091.52 62.77 0 154 8286 8102 8006 7822 7726 8055 7775 194 2370 500 5700 10 1 37444271 3029 10.06 1.06 12 0.00 804.00 7598.00 11300 20231205 -28.41 7110 20240806 13.78 9990 -19.02 20240111 7110 13.78 20240806 9990 -19.02 20240111 7110 13.78 20240806 0.54 N 025770 500 194 억 23504505 N N 0 N 00 N
10 20241209 160345 55 60.00 KSQ150 N N N Y 60 N 7920 -230 5 -2.82 178523850 22305 106.92 8190 8190 7910 10590 5710 8150 8003.87 62.77 0 2494 8370 8260 8040 7930 7710 8315 7985 194 2440 500 5860 10 1 37444271 2966 9.85 1.04 12 0.06 804.00 7598.00 11300 20231205 -29.91 7110 20240806 11.39 9990 -20.72 20240111 7110 11.39 20240806 9990 -20.72 20240111 7110 11.39 20240806 0.54 N 025770 500 194 억 23504468 N N 0 N 00 N
11 20241209 150348 55 60.00 KSQ150 N N N Y 60 N 8000 -150 5 -1.84 166230370 20756 99.49 8190 8190 7910 10590 5710 8150 8008.79 62.77 0 2183 8370 8260 8040 7930 7710 8315 7985 194 2440 500 5860 10 1 37444271 2996 9.95 1.05 12 0.06 804.00 7598.00 11300 20231205 -29.20 7110 20240806 12.52 9990 -19.92 20240111 7110 12.52 20240806 9990 -19.92 20240111 7110 12.52 20240806 0.54 N 025770 500 194 억 23504468 N N 0 N 00 N
12 20241209 140347 55 60.00 KSQ150 N N N Y 60 N 7950 -200 5 -2.45 89064150 11114 53.27 8190 8190 7940 10590 5710 8150 8013.69 62.77 0 1724 8370 8260 8040 7930 7710 8315 7985 194 2440 500 5860 10 1 37444271 2977 9.89 1.05 12 0.03 804.00 7598.00 11300 20231205 -29.65 7110 20240806 11.81 9990 -20.42 20240111 7110 11.81 20240806 9990 -20.42 20240111 7110 11.81 20240806 0.54 N 025770 500 194 억 23504468 N N 0 N 00 N