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
035600/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
20241210,160420,55,40.00,KSQ150,,,N,N,N,Y,40,N,9030,740,2,8.93,1158683580,132103,59.44,8440,9060,8410,10770,5810,8290,8771.03,7.29,0,-1583,8990,8640,8450,8100,7910,8545,8005,140,2480,500,6300,10,1,27904434,2520,3.25,0.51,12,0.47,2775.00,17706.00,14270,20231207,-36.72,8260,20241209,9.32,13660,-33.89,20240220,8260,9.32,20241209,13660,-33.89,20240220,8260,9.32,20241209,3.02,N,035600,500,139 억,,2032846,N,N,0,N,00,N
20241210,150421,55,40.00,KSQ150,,,N,N,N,Y,40,N,9040,750,2,9.05,1079511080,123335,55.50,8440,9060,8410,10770,5810,8290,8752.67,7.29,0,-4152,8990,8640,8450,8100,7910,8545,8005,140,2480,500,6300,10,1,27904434,2523,3.26,0.51,12,0.44,2775.00,17706.00,14270,20231207,-36.65,8260,20241209,9.44,13660,-33.82,20240220,8260,9.44,20241209,13660,-33.82,20240220,8260,9.44,20241209,3.02,N,035600,500,139 억,,2032846,N,N,0,N,00,N
20241210,140420,55,40.00,KSQ150,,,N,N,N,Y,40,N,8970,680,2,8.20,982186160,112534,50.64,8440,8980,8410,10770,5810,8290,8727.91,7.29,0,-4032,8990,8640,8450,8100,7910,8545,8005,140,2480,500,6300,10,1,27904434,2503,3.23,0.51,12,0.40,2775.00,17706.00,14270,20231207,-37.14,8260,20241209,8.60,13660,-34.33,20240220,8260,8.60,20241209,13660,-34.33,20240220,8260,8.60,20241209,3.02,N,035600,500,139 억,,2032846,N,N,0,N,00,N
20241210,130419,55,40.00,KSQ150,,,N,N,N,Y,40,N,8860,570,2,6.88,824323170,94842,42.67,8440,8890,8410,10770,5810,8290,8691.54,7.29,0,-9165,8990,8640,8450,8100,7910,8545,8005,140,2480,500,6300,10,1,27904434,2472,3.19,0.50,12,0.34,2775.00,17706.00,14270,20231207,-37.91,8260,20241209,7.26,13660,-35.14,20240220,8260,7.26,20241209,13660,-35.14,20240220,8260,7.26,20241209,3.02,N,035600,500,139 억,,2032846,N,N,0,N,00,N
20241210,120420,55,40.00,KSQ150,,,N,N,N,Y,40,N,8860,570,2,6.88,663661260,76688,34.51,8440,8870,8410,10770,5810,8290,8654.04,7.29,0,-3545,8990,8640,8450,8100,7910,8545,8005,140,2480,500,6300,10,1,27904434,2472,3.19,0.50,12,0.27,2775.00,17706.00,14270,20231207,-37.91,8260,20241209,7.26,13660,-35.14,20240220,8260,7.26,20241209,13660,-35.14,20240220,8260,7.26,20241209,3.02,N,035600,500,139 억,,2032846,N,N,0,N,00,N
20241210,110419,55,40.00,KSQ150,,,N,N,N,Y,40,N,8770,480,2,5.79,528924790,61391,27.62,8440,8810,8410,10770,5810,8290,8615.67,7.29,0,-3949,8990,8640,8450,8100,7910,8545,8005,140,2480,500,6300,10,1,27904434,2447,3.16,0.50,12,0.22,2775.00,17706.00,14270,20231207,-38.54,8260,20241209,6.17,13660,-35.80,20240220,8260,6.17,20241209,13660,-35.80,20240220,8260,6.17,20241209,3.02,N,035600,500,139 억,,2032846,N,N,0,N,00,N
20241210,100419,55,40.00,KSQ150,,,N,N,N,Y,40,N,8550,260,2,3.14,236460540,27838,12.53,8440,8600,8410,10770,5810,8290,8494.16,7.29,0,4949,8990,8640,8450,8100,7910,8545,8005,140,2480,500,6300,10,1,27904434,2386,3.08,0.48,12,0.10,2775.00,17706.00,14270,20231207,-40.08,8260,20241209,3.51,13660,-37.41,20240220,8260,3.51,20241209,13660,-37.41,20240220,8260,3.51,20241209,3.02,N,035600,500,139 억,,2032846,N,N,0,N,00,N
20241210,090422,55,40.00,KSQ150,,,N,N,N,Y,40,N,8520,230,2,2.77,53915740,6380,2.87,8440,8540,8410,10770,5810,8290,8450.74,7.29,0,1347,8990,8640,8450,8100,7910,8545,8005,140,2480,500,6300,10,1,27904434,2377,3.07,0.48,12,0.02,2775.00,17706.00,14270,20231207,-40.29,8260,20241209,3.15,13660,-37.63,20240220,8260,3.15,20241209,13660,-37.63,20240220,8260,3.15,20241209,3.02,N,035600,500,139 억,,2032846,N,N,0,N,00,N
20241209,160418,55,40.00,KSQ150,신저가,,N,N,N,Y,40,N,8290,-580,5,-6.54,1872540790,222092,175.13,8620,8800,8260,11530,6210,8870,8428.66,7.39,0,2620,9236,9052,8896,8712,8556,8975,8635,140,2660,500,6740,10,1,27904434,2313,2.99,0.47,12,0.80,2775.00,17706.00,14270,20231207,-41.91,8260,20241209,0.36,13660,-39.31,20240220,8260,0.36,20241209,13660,-39.31,20240220,8260,0.36,20241209,2.97,N,035600,500,139 억,,2062382,N,N,0,N,00,N
20241209,150420,55,40.00,KSQ150,신저가,,N,N,N,Y,40,N,8360,-510,5,-5.75,1761177250,208676,164.55,8620,8800,8260,11530,6210,8870,8436.80,7.39,0,1406,9236,9052,8896,8712,8556,8975,8635,140,2660,500,6740,10,1,27904434,2333,3.01,0.47,12,0.75,2775.00,17706.00,14270,20231207,-41.42,8260,20241209,1.21,13660,-38.80,20240220,8260,1.21,20241209,13660,-38.80,20240220,8260,1.21,20241209,2.97,N,035600,500,139 억,,2062382,N,N,0,N,00,N
20241209,140419,55,40.00,KSQ150,신저가,,N,N,N,Y,40,N,8280,-590,5,-6.65,1520312060,179752,141.74,8620,8800,8260,11530,6210,8870,8454.52,7.39,0,245,9236,9052,8896,8712,8556,8975,8635,140,2660,500,6740,10,1,27904434,2310,2.98,0.47,12,0.64,2775.00,17706.00,14270,20231207,-41.98,8260,20241209,0.24,13660,-39.39,20240220,8260,0.24,20241209,13660,-39.39,20240220,8260,0.24,20241209,2.97,N,035600,500,139 억,,2062382,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 160420 55 40.00 KSQ150 N N N Y 40 N 9030 740 2 8.93 1158683580 132103 59.44 8440 9060 8410 10770 5810 8290 8771.03 7.29 0 -1583 8990 8640 8450 8100 7910 8545 8005 140 2480 500 6300 10 1 27904434 2520 3.25 0.51 12 0.47 2775.00 17706.00 14270 20231207 -36.72 8260 20241209 9.32 13660 -33.89 20240220 8260 9.32 20241209 13660 -33.89 20240220 8260 9.32 20241209 3.02 N 035600 500 139 억 2032846 N N 0 N 00 N
3 20241210 150421 55 40.00 KSQ150 N N N Y 40 N 9040 750 2 9.05 1079511080 123335 55.50 8440 9060 8410 10770 5810 8290 8752.67 7.29 0 -4152 8990 8640 8450 8100 7910 8545 8005 140 2480 500 6300 10 1 27904434 2523 3.26 0.51 12 0.44 2775.00 17706.00 14270 20231207 -36.65 8260 20241209 9.44 13660 -33.82 20240220 8260 9.44 20241209 13660 -33.82 20240220 8260 9.44 20241209 3.02 N 035600 500 139 억 2032846 N N 0 N 00 N
4 20241210 140420 55 40.00 KSQ150 N N N Y 40 N 8970 680 2 8.20 982186160 112534 50.64 8440 8980 8410 10770 5810 8290 8727.91 7.29 0 -4032 8990 8640 8450 8100 7910 8545 8005 140 2480 500 6300 10 1 27904434 2503 3.23 0.51 12 0.40 2775.00 17706.00 14270 20231207 -37.14 8260 20241209 8.60 13660 -34.33 20240220 8260 8.60 20241209 13660 -34.33 20240220 8260 8.60 20241209 3.02 N 035600 500 139 억 2032846 N N 0 N 00 N
5 20241210 130419 55 40.00 KSQ150 N N N Y 40 N 8860 570 2 6.88 824323170 94842 42.67 8440 8890 8410 10770 5810 8290 8691.54 7.29 0 -9165 8990 8640 8450 8100 7910 8545 8005 140 2480 500 6300 10 1 27904434 2472 3.19 0.50 12 0.34 2775.00 17706.00 14270 20231207 -37.91 8260 20241209 7.26 13660 -35.14 20240220 8260 7.26 20241209 13660 -35.14 20240220 8260 7.26 20241209 3.02 N 035600 500 139 억 2032846 N N 0 N 00 N
6 20241210 120420 55 40.00 KSQ150 N N N Y 40 N 8860 570 2 6.88 663661260 76688 34.51 8440 8870 8410 10770 5810 8290 8654.04 7.29 0 -3545 8990 8640 8450 8100 7910 8545 8005 140 2480 500 6300 10 1 27904434 2472 3.19 0.50 12 0.27 2775.00 17706.00 14270 20231207 -37.91 8260 20241209 7.26 13660 -35.14 20240220 8260 7.26 20241209 13660 -35.14 20240220 8260 7.26 20241209 3.02 N 035600 500 139 억 2032846 N N 0 N 00 N
7 20241210 110419 55 40.00 KSQ150 N N N Y 40 N 8770 480 2 5.79 528924790 61391 27.62 8440 8810 8410 10770 5810 8290 8615.67 7.29 0 -3949 8990 8640 8450 8100 7910 8545 8005 140 2480 500 6300 10 1 27904434 2447 3.16 0.50 12 0.22 2775.00 17706.00 14270 20231207 -38.54 8260 20241209 6.17 13660 -35.80 20240220 8260 6.17 20241209 13660 -35.80 20240220 8260 6.17 20241209 3.02 N 035600 500 139 억 2032846 N N 0 N 00 N
8 20241210 100419 55 40.00 KSQ150 N N N Y 40 N 8550 260 2 3.14 236460540 27838 12.53 8440 8600 8410 10770 5810 8290 8494.16 7.29 0 4949 8990 8640 8450 8100 7910 8545 8005 140 2480 500 6300 10 1 27904434 2386 3.08 0.48 12 0.10 2775.00 17706.00 14270 20231207 -40.08 8260 20241209 3.51 13660 -37.41 20240220 8260 3.51 20241209 13660 -37.41 20240220 8260 3.51 20241209 3.02 N 035600 500 139 억 2032846 N N 0 N 00 N
9 20241210 090422 55 40.00 KSQ150 N N N Y 40 N 8520 230 2 2.77 53915740 6380 2.87 8440 8540 8410 10770 5810 8290 8450.74 7.29 0 1347 8990 8640 8450 8100 7910 8545 8005 140 2480 500 6300 10 1 27904434 2377 3.07 0.48 12 0.02 2775.00 17706.00 14270 20231207 -40.29 8260 20241209 3.15 13660 -37.63 20240220 8260 3.15 20241209 13660 -37.63 20240220 8260 3.15 20241209 3.02 N 035600 500 139 억 2032846 N N 0 N 00 N
10 20241209 160418 55 40.00 KSQ150 신저가 N N N Y 40 N 8290 -580 5 -6.54 1872540790 222092 175.13 8620 8800 8260 11530 6210 8870 8428.66 7.39 0 2620 9236 9052 8896 8712 8556 8975 8635 140 2660 500 6740 10 1 27904434 2313 2.99 0.47 12 0.80 2775.00 17706.00 14270 20231207 -41.91 8260 20241209 0.36 13660 -39.31 20240220 8260 0.36 20241209 13660 -39.31 20240220 8260 0.36 20241209 2.97 N 035600 500 139 억 2062382 N N 0 N 00 N
11 20241209 150420 55 40.00 KSQ150 신저가 N N N Y 40 N 8360 -510 5 -5.75 1761177250 208676 164.55 8620 8800 8260 11530 6210 8870 8436.80 7.39 0 1406 9236 9052 8896 8712 8556 8975 8635 140 2660 500 6740 10 1 27904434 2333 3.01 0.47 12 0.75 2775.00 17706.00 14270 20231207 -41.42 8260 20241209 1.21 13660 -38.80 20240220 8260 1.21 20241209 13660 -38.80 20240220 8260 1.21 20241209 2.97 N 035600 500 139 억 2062382 N N 0 N 00 N
12 20241209 140419 55 40.00 KSQ150 신저가 N N N Y 40 N 8280 -590 5 -6.65 1520312060 179752 141.74 8620 8800 8260 11530 6210 8870 8454.52 7.39 0 245 9236 9052 8896 8712 8556 8975 8635 140 2660 500 6740 10 1 27904434 2310 2.98 0.47 12 0.64 2775.00 17706.00 14270 20231207 -41.98 8260 20241209 0.24 13660 -39.39 20240220 8260 0.24 20241209 13660 -39.39 20240220 8260 0.24 20241209 2.97 N 035600 500 139 억 2062382 N N 0 N 00 N