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
030520/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
20241210,160359,55,40.00,KSQ150,,,N,N,N,Y,40,N,22000,1050,2,5.01,28487824450,1327075,118.45,21250,22100,20900,27200,14700,20950,21465.42,6.55,0,-92396,21850,21400,20950,20500,20050,21625,20725,135,6250,500,12980,50,1,24179744,5320,36.42,1.57,12,5.49,604.00,14030.00,38450,20240122,-42.78,13500,20231213,62.96,38450,-42.78,20240122,14080,56.25,20240104,38450,-42.78,20240122,13500,62.96,20231213,6.02,N,030520,500,134 억,,1583984,N,N,38,N,00,N
20241210,150359,55,40.00,KSQ150,,,N,N,N,Y,40,N,21850,900,2,4.30,27002146350,1259451,112.42,21250,22100,20900,27200,14700,20950,21439.63,6.55,0,-81920,21850,21400,20950,20500,20050,21625,20725,135,6250,500,12980,50,1,24179744,5283,36.18,1.56,12,5.21,604.00,14030.00,38450,20240122,-43.17,13500,20231213,61.85,38450,-43.17,20240122,14080,55.18,20240104,38450,-43.17,20240122,13500,61.85,20231213,6.02,N,030520,500,134 억,,1583984,N,N,263,N,00,N
20241210,140358,55,40.00,KSQ150,,,N,N,N,Y,40,N,21850,900,2,4.30,23431207050,1096375,97.86,21250,21850,20900,27200,14700,20950,21371.54,6.55,0,-73486,21850,21400,20950,20500,20050,21625,20725,135,6250,500,12980,50,1,24179744,5283,36.18,1.56,12,4.53,604.00,14030.00,38450,20240122,-43.17,13500,20231213,61.85,38450,-43.17,20240122,14080,55.18,20240104,38450,-43.17,20240122,13500,61.85,20231213,6.02,N,030520,500,134 억,,1583984,N,N,263,N,00,N
20241210,130357,55,40.00,KSQ150,,,N,N,N,Y,40,N,21450,500,2,2.39,19989589150,937477,83.68,21250,21750,20900,27200,14700,20950,21322.77,6.55,0,-70603,21850,21400,20950,20500,20050,21625,20725,135,6250,500,12980,50,1,24179744,5187,35.51,1.53,12,3.88,604.00,14030.00,38450,20240122,-44.21,13500,20231213,58.89,38450,-44.21,20240122,14080,52.34,20240104,38450,-44.21,20240122,13500,58.89,20231213,6.02,N,030520,500,134 억,,1583984,N,N,263,N,00,N
20241210,120358,55,40.00,KSQ150,,,N,N,N,Y,40,N,21500,550,2,2.63,17485364200,820096,73.20,21250,21750,20900,27200,14700,20950,21321.14,6.55,0,-72486,21850,21400,20950,20500,20050,21625,20725,135,6250,500,12980,50,1,24179744,5199,35.60,1.53,12,3.39,604.00,14030.00,38450,20240122,-44.08,13500,20231213,59.26,38450,-44.08,20240122,14080,52.70,20240104,38450,-44.08,20240122,13500,59.26,20231213,6.02,N,030520,500,134 억,,1583984,N,N,263,N,00,N
20241210,110357,55,40.00,KSQ150,,,N,N,N,Y,40,N,21400,450,2,2.15,15351358100,720998,64.35,21250,21650,20900,27200,14700,20950,21291.84,6.55,0,-87133,21850,21400,20950,20500,20050,21625,20725,135,6250,500,12980,50,1,24179744,5174,35.43,1.53,12,2.98,604.00,14030.00,38450,20240122,-44.34,13500,20231213,58.52,38450,-44.34,20240122,14080,51.99,20240104,38450,-44.34,20240122,13500,58.52,20231213,6.02,N,030520,500,134 억,,1583984,N,N,263,N,00,N
20241210,100358,55,40.00,KSQ150,,,N,N,N,Y,40,N,21450,500,2,2.39,11597831350,545857,48.72,21250,21650,20900,27200,14700,20950,21247.04,6.55,0,-114454,21850,21400,20950,20500,20050,21625,20725,135,6250,500,12980,50,1,24179744,5187,35.51,1.53,12,2.26,604.00,14030.00,38450,20240122,-44.21,13500,20231213,58.89,38450,-44.21,20240122,14080,52.34,20240104,38450,-44.21,20240122,13500,58.89,20231213,6.02,N,030520,500,134 억,,1583984,N,N,263,N,00,N
20241210,090400,55,40.00,KSQ150,,,N,N,N,Y,40,N,21250,300,2,1.43,2360608800,110952,9.90,21250,21450,21100,27200,14700,20950,21276.07,6.55,0,-6295,21850,21400,20950,20500,20050,21625,20725,135,6250,500,12980,50,1,24179744,5138,35.18,1.51,12,0.46,604.00,14030.00,38450,20240122,-44.73,13500,20231213,57.41,38450,-44.73,20240122,14080,50.92,20240104,38450,-44.73,20240122,13500,57.41,20231213,6.02,N,030520,500,134 억,,1583984,N,N,263,N,00,N
20241209,160356,55,40.00,KSQ150,,,N,N,N,Y,40,N,20950,-300,5,-1.41,23083470150,1101684,59.78,20850,21400,20500,27600,14900,21250,20952.91,6.29,0,99197,23750,22500,21500,20250,19250,22000,19750,135,6350,500,13170,50,1,24179744,5066,34.69,1.49,12,4.56,604.00,14030.00,38450,20240122,-45.51,13500,20231213,55.19,38450,-45.51,20240122,14080,48.79,20240104,38450,-45.51,20240122,13500,55.19,20231213,6.16,N,030520,500,134 억,,1521085,N,N,263,N,00,N
20241209,150359,55,40.00,KSQ150,,,N,N,N,Y,40,N,21100,-150,5,-0.71,21536119000,1027893,55.78,20850,21400,20500,27600,14900,21250,20951.70,6.29,0,83399,23750,22500,21500,20250,19250,22000,19750,135,6350,500,13170,50,1,24179744,5102,34.93,1.50,12,4.25,604.00,14030.00,38450,20240122,-45.12,13500,20231213,56.30,38450,-45.12,20240122,14080,49.86,20240104,38450,-45.12,20240122,13500,56.30,20231213,6.16,N,030520,500,134 억,,1521085,N,N,127,N,00,N
20241209,140358,55,40.00,KSQ150,,,N,N,N,Y,40,N,21000,-250,5,-1.18,17931833650,856098,46.46,20850,21400,20500,27600,14900,21250,20945.99,6.29,0,52211,23750,22500,21500,20250,19250,22000,19750,135,6350,500,13170,50,1,24179744,5078,34.77,1.50,12,3.54,604.00,14030.00,38450,20240122,-45.38,13500,20231213,55.56,38450,-45.38,20240122,14080,49.15,20240104,38450,-45.38,20240122,13500,55.56,20231213,6.16,N,030520,500,134 억,,1521085,N,N,127,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 160359 55 40.00 KSQ150 N N N Y 40 N 22000 1050 2 5.01 28487824450 1327075 118.45 21250 22100 20900 27200 14700 20950 21465.42 6.55 0 -92396 21850 21400 20950 20500 20050 21625 20725 135 6250 500 12980 50 1 24179744 5320 36.42 1.57 12 5.49 604.00 14030.00 38450 20240122 -42.78 13500 20231213 62.96 38450 -42.78 20240122 14080 56.25 20240104 38450 -42.78 20240122 13500 62.96 20231213 6.02 N 030520 500 134 억 1583984 N N 38 N 00 N
3 20241210 150359 55 40.00 KSQ150 N N N Y 40 N 21850 900 2 4.30 27002146350 1259451 112.42 21250 22100 20900 27200 14700 20950 21439.63 6.55 0 -81920 21850 21400 20950 20500 20050 21625 20725 135 6250 500 12980 50 1 24179744 5283 36.18 1.56 12 5.21 604.00 14030.00 38450 20240122 -43.17 13500 20231213 61.85 38450 -43.17 20240122 14080 55.18 20240104 38450 -43.17 20240122 13500 61.85 20231213 6.02 N 030520 500 134 억 1583984 N N 263 N 00 N
4 20241210 140358 55 40.00 KSQ150 N N N Y 40 N 21850 900 2 4.30 23431207050 1096375 97.86 21250 21850 20900 27200 14700 20950 21371.54 6.55 0 -73486 21850 21400 20950 20500 20050 21625 20725 135 6250 500 12980 50 1 24179744 5283 36.18 1.56 12 4.53 604.00 14030.00 38450 20240122 -43.17 13500 20231213 61.85 38450 -43.17 20240122 14080 55.18 20240104 38450 -43.17 20240122 13500 61.85 20231213 6.02 N 030520 500 134 억 1583984 N N 263 N 00 N
5 20241210 130357 55 40.00 KSQ150 N N N Y 40 N 21450 500 2 2.39 19989589150 937477 83.68 21250 21750 20900 27200 14700 20950 21322.77 6.55 0 -70603 21850 21400 20950 20500 20050 21625 20725 135 6250 500 12980 50 1 24179744 5187 35.51 1.53 12 3.88 604.00 14030.00 38450 20240122 -44.21 13500 20231213 58.89 38450 -44.21 20240122 14080 52.34 20240104 38450 -44.21 20240122 13500 58.89 20231213 6.02 N 030520 500 134 억 1583984 N N 263 N 00 N
6 20241210 120358 55 40.00 KSQ150 N N N Y 40 N 21500 550 2 2.63 17485364200 820096 73.20 21250 21750 20900 27200 14700 20950 21321.14 6.55 0 -72486 21850 21400 20950 20500 20050 21625 20725 135 6250 500 12980 50 1 24179744 5199 35.60 1.53 12 3.39 604.00 14030.00 38450 20240122 -44.08 13500 20231213 59.26 38450 -44.08 20240122 14080 52.70 20240104 38450 -44.08 20240122 13500 59.26 20231213 6.02 N 030520 500 134 억 1583984 N N 263 N 00 N
7 20241210 110357 55 40.00 KSQ150 N N N Y 40 N 21400 450 2 2.15 15351358100 720998 64.35 21250 21650 20900 27200 14700 20950 21291.84 6.55 0 -87133 21850 21400 20950 20500 20050 21625 20725 135 6250 500 12980 50 1 24179744 5174 35.43 1.53 12 2.98 604.00 14030.00 38450 20240122 -44.34 13500 20231213 58.52 38450 -44.34 20240122 14080 51.99 20240104 38450 -44.34 20240122 13500 58.52 20231213 6.02 N 030520 500 134 억 1583984 N N 263 N 00 N
8 20241210 100358 55 40.00 KSQ150 N N N Y 40 N 21450 500 2 2.39 11597831350 545857 48.72 21250 21650 20900 27200 14700 20950 21247.04 6.55 0 -114454 21850 21400 20950 20500 20050 21625 20725 135 6250 500 12980 50 1 24179744 5187 35.51 1.53 12 2.26 604.00 14030.00 38450 20240122 -44.21 13500 20231213 58.89 38450 -44.21 20240122 14080 52.34 20240104 38450 -44.21 20240122 13500 58.89 20231213 6.02 N 030520 500 134 억 1583984 N N 263 N 00 N
9 20241210 090400 55 40.00 KSQ150 N N N Y 40 N 21250 300 2 1.43 2360608800 110952 9.90 21250 21450 21100 27200 14700 20950 21276.07 6.55 0 -6295 21850 21400 20950 20500 20050 21625 20725 135 6250 500 12980 50 1 24179744 5138 35.18 1.51 12 0.46 604.00 14030.00 38450 20240122 -44.73 13500 20231213 57.41 38450 -44.73 20240122 14080 50.92 20240104 38450 -44.73 20240122 13500 57.41 20231213 6.02 N 030520 500 134 억 1583984 N N 263 N 00 N
10 20241209 160356 55 40.00 KSQ150 N N N Y 40 N 20950 -300 5 -1.41 23083470150 1101684 59.78 20850 21400 20500 27600 14900 21250 20952.91 6.29 0 99197 23750 22500 21500 20250 19250 22000 19750 135 6350 500 13170 50 1 24179744 5066 34.69 1.49 12 4.56 604.00 14030.00 38450 20240122 -45.51 13500 20231213 55.19 38450 -45.51 20240122 14080 48.79 20240104 38450 -45.51 20240122 13500 55.19 20231213 6.16 N 030520 500 134 억 1521085 N N 263 N 00 N
11 20241209 150359 55 40.00 KSQ150 N N N Y 40 N 21100 -150 5 -0.71 21536119000 1027893 55.78 20850 21400 20500 27600 14900 21250 20951.70 6.29 0 83399 23750 22500 21500 20250 19250 22000 19750 135 6350 500 13170 50 1 24179744 5102 34.93 1.50 12 4.25 604.00 14030.00 38450 20240122 -45.12 13500 20231213 56.30 38450 -45.12 20240122 14080 49.86 20240104 38450 -45.12 20240122 13500 56.30 20231213 6.16 N 030520 500 134 억 1521085 N N 127 N 00 N
12 20241209 140358 55 40.00 KSQ150 N N N Y 40 N 21000 -250 5 -1.18 17931833650 856098 46.46 20850 21400 20500 27600 14900 21250 20945.99 6.29 0 52211 23750 22500 21500 20250 19250 22000 19750 135 6350 500 13170 50 1 24179744 5078 34.77 1.50 12 3.54 604.00 14030.00 38450 20240122 -45.38 13500 20231213 55.56 38450 -45.38 20240122 14080 49.15 20240104 38450 -45.38 20240122 13500 55.56 20231213 6.16 N 030520 500 134 억 1521085 N N 127 N 00 N