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
025900/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
20241210,160350,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8480,380,2,4.69,447698000,53374,51.32,8150,8530,8150,10530,5670,8100,8387.84,51.39,0,29162,8633,8366,8233,7966,7833,8300,7900,106,2430,200,5180,10,1,50557285,4287,-5.07,0.48,12,0.11,-1672.00,17779.00,33804,20240207,-74.91,8100,20241209,4.69,33804,-74.91,20240207,8100,4.69,20241209,84400,-89.95,20240207,8100,4.69,20241209,0.84,N,025900,200,106 억,,25980202,N,N,20,N,00,N
20241210,150349,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8460,360,2,4.44,404435120,48277,46.42,8150,8530,8150,10530,5670,8100,8377.39,51.39,0,27464,8633,8366,8233,7966,7833,8300,7900,106,2430,200,5180,10,1,50557285,4277,-5.06,0.48,12,0.10,-1672.00,17779.00,33804,20240207,-74.97,8100,20241209,4.44,33804,-74.97,20240207,8100,4.44,20241209,84400,-89.98,20240207,8100,4.44,20241209,0.84,N,025900,200,106 억,,25980202,N,N,98,N,00,N
20241210,140349,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8460,360,2,4.44,309319020,37075,35.65,8150,8460,8150,10530,5670,8100,8343.06,51.39,0,21062,8633,8366,8233,7966,7833,8300,7900,106,2430,200,5180,10,1,50557285,4277,-5.06,0.48,12,0.07,-1672.00,17779.00,33804,20240207,-74.97,8100,20241209,4.44,33804,-74.97,20240207,8100,4.44,20241209,84400,-89.98,20240207,8100,4.44,20241209,0.84,N,025900,200,106 억,,25980202,N,N,98,N,00,N
20241210,130348,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8370,270,2,3.33,263471880,31632,30.42,8150,8420,8150,10530,5670,8100,8329.28,51.39,0,18053,8633,8366,8233,7966,7833,8300,7900,106,2430,200,5180,10,1,50557285,4232,-5.01,0.47,12,0.06,-1672.00,17779.00,33804,20240207,-75.24,8100,20241209,3.33,33804,-75.24,20240207,8100,3.33,20241209,84400,-90.08,20240207,8100,3.33,20241209,0.84,N,025900,200,106 억,,25980202,N,N,98,N,00,N
20241210,120348,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8400,300,2,3.70,236584030,28415,27.32,8150,8420,8150,10530,5670,8100,8326.03,51.39,0,16796,8633,8366,8233,7966,7833,8300,7900,106,2430,200,5180,10,1,50557285,4247,-5.02,0.47,12,0.06,-1672.00,17779.00,33804,20240207,-75.15,8100,20241209,3.70,33804,-75.15,20240207,8100,3.70,20241209,84400,-90.05,20240207,8100,3.70,20241209,0.84,N,025900,200,106 억,,25980202,N,N,98,N,00,N
20241210,110348,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8400,300,2,3.70,199161030,23953,23.03,8150,8420,8150,10530,5670,8100,8314.66,51.39,0,15093,8633,8366,8233,7966,7833,8300,7900,106,2430,200,5180,10,1,50557285,4247,-5.02,0.47,12,0.05,-1672.00,17779.00,33804,20240207,-75.15,8100,20241209,3.70,33804,-75.15,20240207,8100,3.70,20241209,84400,-90.05,20240207,8100,3.70,20241209,0.84,N,025900,200,106 억,,25980202,N,N,98,N,00,N
20241210,100348,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8410,310,2,3.83,152694140,18406,17.70,8150,8420,8150,10530,5670,8100,8295.89,51.39,0,12519,8633,8366,8233,7966,7833,8300,7900,106,2430,200,5180,10,1,50557285,4252,-5.03,0.47,12,0.04,-1672.00,17779.00,33804,20240207,-75.12,8100,20241209,3.83,33804,-75.12,20240207,8100,3.83,20241209,84400,-90.04,20240207,8100,3.83,20241209,0.84,N,025900,200,106 억,,25980202,N,N,98,N,00,N
20241210,090351,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8310,210,2,2.59,41951780,5119,4.92,8150,8320,8150,10530,5670,8100,8195.31,51.39,0,3225,8633,8366,8233,7966,7833,8300,7900,106,2430,200,5180,10,1,50557285,4201,-4.97,0.47,12,0.01,-1672.00,17779.00,33804,20240207,-75.42,8100,20241209,2.59,33804,-75.42,20240207,8100,2.59,20241209,84400,-90.15,20240207,8100,2.59,20241209,0.84,N,025900,200,106 억,,25980202,N,N,98,N,00,N
20241209,160347,55,60.00,KSQ150,신저가,종이.목재,N,N,N,Y,60,N,8100,-450,5,-5.26,844343170,103313,107.30,8480,8500,8100,11110,5990,8550,8172.68,51.42,0,-1438,8850,8700,8550,8400,8250,8775,8475,106,2560,200,5470,10,1,50557285,4095,-4.84,0.46,12,0.20,-1672.00,17779.00,33804,20240207,-76.04,8100,20241209,0.00,33804,-76.04,20240207,8100,0.00,20241209,84400,-90.40,20240207,8100,0.00,20241209,0.85,N,025900,200,106 억,,25995900,N,N,98,N,00,N
20241209,150349,55,60.00,KSQ150,신저가,종이.목재,N,N,N,Y,60,N,8160,-390,5,-4.56,756873800,92526,96.10,8480,8500,8100,11110,5990,8550,8180.12,51.42,0,-2126,8850,8700,8550,8400,8250,8775,8475,106,2560,200,5470,10,1,50557285,4125,-4.88,0.46,12,0.18,-1672.00,17779.00,33804,20240207,-75.86,8100,20241209,0.74,33804,-75.86,20240207,8100,0.74,20241209,84400,-90.33,20240207,8100,0.74,20241209,0.85,N,025900,200,106 억,,25995900,N,N,88,N,00,N
20241209,140349,55,60.00,KSQ150,신저가,종이.목재,N,N,N,Y,60,N,8140,-410,5,-4.80,539593280,65912,68.46,8480,8500,8100,11110,5990,8550,8186.57,51.42,0,-2576,8850,8700,8550,8400,8250,8775,8475,106,2560,200,5470,10,1,50557285,4115,-4.87,0.46,12,0.13,-1672.00,17779.00,33804,20240207,-75.92,8100,20241209,0.49,33804,-75.92,20240207,8100,0.49,20241209,84400,-90.36,20240207,8100,0.49,20241209,0.85,N,025900,200,106 억,,25995900,N,N,88,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 160350 55 60.00 KSQ150 종이.목재 N N N Y 60 N 8480 380 2 4.69 447698000 53374 51.32 8150 8530 8150 10530 5670 8100 8387.84 51.39 0 29162 8633 8366 8233 7966 7833 8300 7900 106 2430 200 5180 10 1 50557285 4287 -5.07 0.48 12 0.11 -1672.00 17779.00 33804 20240207 -74.91 8100 20241209 4.69 33804 -74.91 20240207 8100 4.69 20241209 84400 -89.95 20240207 8100 4.69 20241209 0.84 N 025900 200 106 억 25980202 N N 20 N 00 N
3 20241210 150349 55 60.00 KSQ150 종이.목재 N N N Y 60 N 8460 360 2 4.44 404435120 48277 46.42 8150 8530 8150 10530 5670 8100 8377.39 51.39 0 27464 8633 8366 8233 7966 7833 8300 7900 106 2430 200 5180 10 1 50557285 4277 -5.06 0.48 12 0.10 -1672.00 17779.00 33804 20240207 -74.97 8100 20241209 4.44 33804 -74.97 20240207 8100 4.44 20241209 84400 -89.98 20240207 8100 4.44 20241209 0.84 N 025900 200 106 억 25980202 N N 98 N 00 N
4 20241210 140349 55 60.00 KSQ150 종이.목재 N N N Y 60 N 8460 360 2 4.44 309319020 37075 35.65 8150 8460 8150 10530 5670 8100 8343.06 51.39 0 21062 8633 8366 8233 7966 7833 8300 7900 106 2430 200 5180 10 1 50557285 4277 -5.06 0.48 12 0.07 -1672.00 17779.00 33804 20240207 -74.97 8100 20241209 4.44 33804 -74.97 20240207 8100 4.44 20241209 84400 -89.98 20240207 8100 4.44 20241209 0.84 N 025900 200 106 억 25980202 N N 98 N 00 N
5 20241210 130348 55 60.00 KSQ150 종이.목재 N N N Y 60 N 8370 270 2 3.33 263471880 31632 30.42 8150 8420 8150 10530 5670 8100 8329.28 51.39 0 18053 8633 8366 8233 7966 7833 8300 7900 106 2430 200 5180 10 1 50557285 4232 -5.01 0.47 12 0.06 -1672.00 17779.00 33804 20240207 -75.24 8100 20241209 3.33 33804 -75.24 20240207 8100 3.33 20241209 84400 -90.08 20240207 8100 3.33 20241209 0.84 N 025900 200 106 억 25980202 N N 98 N 00 N
6 20241210 120348 55 60.00 KSQ150 종이.목재 N N N Y 60 N 8400 300 2 3.70 236584030 28415 27.32 8150 8420 8150 10530 5670 8100 8326.03 51.39 0 16796 8633 8366 8233 7966 7833 8300 7900 106 2430 200 5180 10 1 50557285 4247 -5.02 0.47 12 0.06 -1672.00 17779.00 33804 20240207 -75.15 8100 20241209 3.70 33804 -75.15 20240207 8100 3.70 20241209 84400 -90.05 20240207 8100 3.70 20241209 0.84 N 025900 200 106 억 25980202 N N 98 N 00 N
7 20241210 110348 55 60.00 KSQ150 종이.목재 N N N Y 60 N 8400 300 2 3.70 199161030 23953 23.03 8150 8420 8150 10530 5670 8100 8314.66 51.39 0 15093 8633 8366 8233 7966 7833 8300 7900 106 2430 200 5180 10 1 50557285 4247 -5.02 0.47 12 0.05 -1672.00 17779.00 33804 20240207 -75.15 8100 20241209 3.70 33804 -75.15 20240207 8100 3.70 20241209 84400 -90.05 20240207 8100 3.70 20241209 0.84 N 025900 200 106 억 25980202 N N 98 N 00 N
8 20241210 100348 55 60.00 KSQ150 종이.목재 N N N Y 60 N 8410 310 2 3.83 152694140 18406 17.70 8150 8420 8150 10530 5670 8100 8295.89 51.39 0 12519 8633 8366 8233 7966 7833 8300 7900 106 2430 200 5180 10 1 50557285 4252 -5.03 0.47 12 0.04 -1672.00 17779.00 33804 20240207 -75.12 8100 20241209 3.83 33804 -75.12 20240207 8100 3.83 20241209 84400 -90.04 20240207 8100 3.83 20241209 0.84 N 025900 200 106 억 25980202 N N 98 N 00 N
9 20241210 090351 55 60.00 KSQ150 종이.목재 N N N Y 60 N 8310 210 2 2.59 41951780 5119 4.92 8150 8320 8150 10530 5670 8100 8195.31 51.39 0 3225 8633 8366 8233 7966 7833 8300 7900 106 2430 200 5180 10 1 50557285 4201 -4.97 0.47 12 0.01 -1672.00 17779.00 33804 20240207 -75.42 8100 20241209 2.59 33804 -75.42 20240207 8100 2.59 20241209 84400 -90.15 20240207 8100 2.59 20241209 0.84 N 025900 200 106 억 25980202 N N 98 N 00 N
10 20241209 160347 55 60.00 KSQ150 신저가 종이.목재 N N N Y 60 N 8100 -450 5 -5.26 844343170 103313 107.30 8480 8500 8100 11110 5990 8550 8172.68 51.42 0 -1438 8850 8700 8550 8400 8250 8775 8475 106 2560 200 5470 10 1 50557285 4095 -4.84 0.46 12 0.20 -1672.00 17779.00 33804 20240207 -76.04 8100 20241209 0.00 33804 -76.04 20240207 8100 0.00 20241209 84400 -90.40 20240207 8100 0.00 20241209 0.85 N 025900 200 106 억 25995900 N N 98 N 00 N
11 20241209 150349 55 60.00 KSQ150 신저가 종이.목재 N N N Y 60 N 8160 -390 5 -4.56 756873800 92526 96.10 8480 8500 8100 11110 5990 8550 8180.12 51.42 0 -2126 8850 8700 8550 8400 8250 8775 8475 106 2560 200 5470 10 1 50557285 4125 -4.88 0.46 12 0.18 -1672.00 17779.00 33804 20240207 -75.86 8100 20241209 0.74 33804 -75.86 20240207 8100 0.74 20241209 84400 -90.33 20240207 8100 0.74 20241209 0.85 N 025900 200 106 억 25995900 N N 88 N 00 N
12 20241209 140349 55 60.00 KSQ150 신저가 종이.목재 N N N Y 60 N 8140 -410 5 -4.80 539593280 65912 68.46 8480 8500 8100 11110 5990 8550 8186.57 51.42 0 -2576 8850 8700 8550 8400 8250 8775 8475 106 2560 200 5470 10 1 50557285 4115 -4.87 0.46 12 0.13 -1672.00 17779.00 33804 20240207 -75.92 8100 20241209 0.49 33804 -75.92 20240207 8100 0.49 20241209 84400 -90.36 20240207 8100 0.49 20241209 0.85 N 025900 200 106 억 25995900 N N 88 N 00 N