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
058970/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
20241210,160541,55,40.00,KSQ150,,,N,N,N,Y,40,N,63200,1100,2,1.77,9078248700,144370,61.54,63600,64700,61400,80700,43500,62100,62881.91,5.81,0,-12265,67166,64632,62166,59632,57166,63400,58400,64,18600,500,43470,100,1,12155810,7682,-26.50,25.04,12,1.19,-2385.00,2524.00,84200,20240123,-24.94,37900,20240808,66.75,84200,-24.94,20240123,37900,66.75,20240808,84200,-24.94,20240123,37900,66.75,20240808,2.71,N,058970,500,64 억,,706423,N,N,91,N,00,N
20241210,150542,55,40.00,KSQ150,,,N,N,N,Y,40,N,63100,1000,2,1.61,8678896600,138057,58.85,63600,64700,61400,80700,43500,62100,62865.15,5.81,0,-14395,67166,64632,62166,59632,57166,63400,58400,64,18600,500,43470,100,1,12155810,7670,-26.46,25.00,12,1.14,-2385.00,2524.00,84200,20240123,-25.06,37900,20240808,66.49,84200,-25.06,20240123,37900,66.49,20240808,84200,-25.06,20240123,37900,66.49,20240808,2.71,N,058970,500,64 억,,706423,N,N,196,N,00,N
20241210,140542,55,40.00,KSQ150,,,N,N,N,Y,40,N,64300,2200,2,3.54,7508784400,119688,51.02,63600,64600,61400,80700,43500,62100,62736.86,5.81,0,-15283,67166,64632,62166,59632,57166,63400,58400,64,18600,500,43470,100,1,12155810,7816,-26.96,25.48,12,0.98,-2385.00,2524.00,84200,20240123,-23.63,37900,20240808,69.66,84200,-23.63,20240123,37900,69.66,20240808,84200,-23.63,20240123,37900,69.66,20240808,2.71,N,058970,500,64 억,,706423,N,N,196,N,00,N
20241210,130541,55,40.00,KSQ150,,,N,N,N,Y,40,N,62400,300,2,0.48,5838647300,93524,39.87,63600,63700,61400,80700,43500,62100,62429.76,5.81,0,-16988,67166,64632,62166,59632,57166,63400,58400,64,18600,500,43470,100,1,12155810,7585,-26.16,24.72,12,0.77,-2385.00,2524.00,84200,20240123,-25.89,37900,20240808,64.64,84200,-25.89,20240123,37900,64.64,20240808,84200,-25.89,20240123,37900,64.64,20240808,2.71,N,058970,500,64 억,,706423,N,N,196,N,00,N
20241210,120541,55,40.00,KSQ150,,,N,N,N,Y,40,N,62600,500,2,0.81,5406753200,86580,36.91,63600,63700,61400,80700,43500,62100,62448.47,5.81,0,-20332,67166,64632,62166,59632,57166,63400,58400,64,18600,500,43470,100,1,12155810,7610,-26.25,24.80,12,0.71,-2385.00,2524.00,84200,20240123,-25.65,37900,20240808,65.17,84200,-25.65,20240123,37900,65.17,20240808,84200,-25.65,20240123,37900,65.17,20240808,2.71,N,058970,500,64 억,,706423,N,N,196,N,00,N
20241210,110540,55,40.00,KSQ150,,,N,N,N,Y,40,N,62500,400,2,0.64,4692196000,75239,32.07,63600,63700,61400,80700,43500,62100,62364.24,5.81,0,-19081,67166,64632,62166,59632,57166,63400,58400,64,18600,500,43470,100,1,12155810,7597,-26.21,24.76,12,0.62,-2385.00,2524.00,84200,20240123,-25.77,37900,20240808,64.91,84200,-25.77,20240123,37900,64.91,20240808,84200,-25.77,20240123,37900,64.91,20240808,2.71,N,058970,500,64 억,,706423,N,N,196,N,00,N
20241210,100541,55,40.00,KSQ150,,,N,N,N,Y,40,N,61800,-300,5,-0.48,2738095700,43919,18.72,63600,63700,61400,80700,43500,62100,62344.79,5.81,0,-11018,67166,64632,62166,59632,57166,63400,58400,64,18600,500,43470,100,1,12155810,7512,-25.91,24.48,12,0.36,-2385.00,2524.00,84200,20240123,-26.60,37900,20240808,63.06,84200,-26.60,20240123,37900,63.06,20240808,84200,-26.60,20240123,37900,63.06,20240808,2.71,N,058970,500,64 억,,706423,N,N,196,N,00,N
20241210,090545,55,40.00,KSQ150,,,N,N,N,Y,40,N,62700,600,2,0.97,276732400,4398,1.87,63600,63700,62300,80700,43500,62100,62941.85,5.81,0,-1213,67166,64632,62166,59632,57166,63400,58400,64,18600,500,43470,100,1,12155810,7622,-26.29,24.84,12,0.04,-2385.00,2524.00,84200,20240123,-25.53,37900,20240808,65.44,84200,-25.53,20240123,37900,65.44,20240808,84200,-25.53,20240123,37900,65.44,20240808,2.71,N,058970,500,64 억,,706423,N,N,196,N,00,N
20241209,160539,55,40.00,KSQ150,,,N,N,N,Y,40,N,62100,-3600,5,-5.48,14624453600,233939,68.95,63400,64700,59700,85400,46000,65700,62514.14,5.30,0,67852,71633,68666,65233,62266,58833,66950,60550,64,19700,500,45990,100,1,12155810,7549,-26.04,24.60,12,1.92,-2385.00,2524.00,84200,20240123,-26.25,37900,20240808,63.85,84200,-26.25,20240123,37900,63.85,20240808,84200,-26.25,20240123,37900,63.85,20240808,2.50,N,058970,500,64 억,,644746,N,N,196,N,00,N
20241209,150542,55,40.00,KSQ150,,,N,N,N,Y,40,N,62000,-3700,5,-5.63,13989146100,223732,65.95,63400,64700,59700,85400,46000,65700,62526.34,5.30,0,64986,71633,68666,65233,62266,58833,66950,60550,64,19700,500,45990,100,1,12155810,7537,-26.00,24.56,12,1.84,-2385.00,2524.00,84200,20240123,-26.37,37900,20240808,63.59,84200,-26.37,20240123,37900,63.59,20240808,84200,-26.37,20240123,37900,63.59,20240808,2.50,N,058970,500,64 억,,644746,N,N,151,N,00,N
20241209,140541,55,40.00,KSQ150,,,N,N,N,Y,40,N,62900,-2800,5,-4.26,9641833300,153210,45.16,63400,64700,61700,85400,46000,65700,62932.12,5.30,0,30787,71633,68666,65233,62266,58833,66950,60550,64,19700,500,45990,100,1,12155810,7646,-26.37,24.92,12,1.26,-2385.00,2524.00,84200,20240123,-25.30,37900,20240808,65.96,84200,-25.30,20240123,37900,65.96,20240808,84200,-25.30,20240123,37900,65.96,20240808,2.50,N,058970,500,64 억,,644746,N,N,151,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 160541 55 40.00 KSQ150 N N N Y 40 N 63200 1100 2 1.77 9078248700 144370 61.54 63600 64700 61400 80700 43500 62100 62881.91 5.81 0 -12265 67166 64632 62166 59632 57166 63400 58400 64 18600 500 43470 100 1 12155810 7682 -26.50 25.04 12 1.19 -2385.00 2524.00 84200 20240123 -24.94 37900 20240808 66.75 84200 -24.94 20240123 37900 66.75 20240808 84200 -24.94 20240123 37900 66.75 20240808 2.71 N 058970 500 64 억 706423 N N 91 N 00 N
3 20241210 150542 55 40.00 KSQ150 N N N Y 40 N 63100 1000 2 1.61 8678896600 138057 58.85 63600 64700 61400 80700 43500 62100 62865.15 5.81 0 -14395 67166 64632 62166 59632 57166 63400 58400 64 18600 500 43470 100 1 12155810 7670 -26.46 25.00 12 1.14 -2385.00 2524.00 84200 20240123 -25.06 37900 20240808 66.49 84200 -25.06 20240123 37900 66.49 20240808 84200 -25.06 20240123 37900 66.49 20240808 2.71 N 058970 500 64 억 706423 N N 196 N 00 N
4 20241210 140542 55 40.00 KSQ150 N N N Y 40 N 64300 2200 2 3.54 7508784400 119688 51.02 63600 64600 61400 80700 43500 62100 62736.86 5.81 0 -15283 67166 64632 62166 59632 57166 63400 58400 64 18600 500 43470 100 1 12155810 7816 -26.96 25.48 12 0.98 -2385.00 2524.00 84200 20240123 -23.63 37900 20240808 69.66 84200 -23.63 20240123 37900 69.66 20240808 84200 -23.63 20240123 37900 69.66 20240808 2.71 N 058970 500 64 억 706423 N N 196 N 00 N
5 20241210 130541 55 40.00 KSQ150 N N N Y 40 N 62400 300 2 0.48 5838647300 93524 39.87 63600 63700 61400 80700 43500 62100 62429.76 5.81 0 -16988 67166 64632 62166 59632 57166 63400 58400 64 18600 500 43470 100 1 12155810 7585 -26.16 24.72 12 0.77 -2385.00 2524.00 84200 20240123 -25.89 37900 20240808 64.64 84200 -25.89 20240123 37900 64.64 20240808 84200 -25.89 20240123 37900 64.64 20240808 2.71 N 058970 500 64 억 706423 N N 196 N 00 N
6 20241210 120541 55 40.00 KSQ150 N N N Y 40 N 62600 500 2 0.81 5406753200 86580 36.91 63600 63700 61400 80700 43500 62100 62448.47 5.81 0 -20332 67166 64632 62166 59632 57166 63400 58400 64 18600 500 43470 100 1 12155810 7610 -26.25 24.80 12 0.71 -2385.00 2524.00 84200 20240123 -25.65 37900 20240808 65.17 84200 -25.65 20240123 37900 65.17 20240808 84200 -25.65 20240123 37900 65.17 20240808 2.71 N 058970 500 64 억 706423 N N 196 N 00 N
7 20241210 110540 55 40.00 KSQ150 N N N Y 40 N 62500 400 2 0.64 4692196000 75239 32.07 63600 63700 61400 80700 43500 62100 62364.24 5.81 0 -19081 67166 64632 62166 59632 57166 63400 58400 64 18600 500 43470 100 1 12155810 7597 -26.21 24.76 12 0.62 -2385.00 2524.00 84200 20240123 -25.77 37900 20240808 64.91 84200 -25.77 20240123 37900 64.91 20240808 84200 -25.77 20240123 37900 64.91 20240808 2.71 N 058970 500 64 억 706423 N N 196 N 00 N
8 20241210 100541 55 40.00 KSQ150 N N N Y 40 N 61800 -300 5 -0.48 2738095700 43919 18.72 63600 63700 61400 80700 43500 62100 62344.79 5.81 0 -11018 67166 64632 62166 59632 57166 63400 58400 64 18600 500 43470 100 1 12155810 7512 -25.91 24.48 12 0.36 -2385.00 2524.00 84200 20240123 -26.60 37900 20240808 63.06 84200 -26.60 20240123 37900 63.06 20240808 84200 -26.60 20240123 37900 63.06 20240808 2.71 N 058970 500 64 억 706423 N N 196 N 00 N
9 20241210 090545 55 40.00 KSQ150 N N N Y 40 N 62700 600 2 0.97 276732400 4398 1.87 63600 63700 62300 80700 43500 62100 62941.85 5.81 0 -1213 67166 64632 62166 59632 57166 63400 58400 64 18600 500 43470 100 1 12155810 7622 -26.29 24.84 12 0.04 -2385.00 2524.00 84200 20240123 -25.53 37900 20240808 65.44 84200 -25.53 20240123 37900 65.44 20240808 84200 -25.53 20240123 37900 65.44 20240808 2.71 N 058970 500 64 억 706423 N N 196 N 00 N
10 20241209 160539 55 40.00 KSQ150 N N N Y 40 N 62100 -3600 5 -5.48 14624453600 233939 68.95 63400 64700 59700 85400 46000 65700 62514.14 5.30 0 67852 71633 68666 65233 62266 58833 66950 60550 64 19700 500 45990 100 1 12155810 7549 -26.04 24.60 12 1.92 -2385.00 2524.00 84200 20240123 -26.25 37900 20240808 63.85 84200 -26.25 20240123 37900 63.85 20240808 84200 -26.25 20240123 37900 63.85 20240808 2.50 N 058970 500 64 억 644746 N N 196 N 00 N
11 20241209 150542 55 40.00 KSQ150 N N N Y 40 N 62000 -3700 5 -5.63 13989146100 223732 65.95 63400 64700 59700 85400 46000 65700 62526.34 5.30 0 64986 71633 68666 65233 62266 58833 66950 60550 64 19700 500 45990 100 1 12155810 7537 -26.00 24.56 12 1.84 -2385.00 2524.00 84200 20240123 -26.37 37900 20240808 63.59 84200 -26.37 20240123 37900 63.59 20240808 84200 -26.37 20240123 37900 63.59 20240808 2.50 N 058970 500 64 억 644746 N N 151 N 00 N
12 20241209 140541 55 40.00 KSQ150 N N N Y 40 N 62900 -2800 5 -4.26 9641833300 153210 45.16 63400 64700 61700 85400 46000 65700 62932.12 5.30 0 30787 71633 68666 65233 62266 58833 66950 60550 64 19700 500 45990 100 1 12155810 7646 -26.37 24.92 12 1.26 -2385.00 2524.00 84200 20240123 -25.30 37900 20240808 65.96 84200 -25.30 20240123 37900 65.96 20240808 84200 -25.30 20240123 37900 65.96 20240808 2.50 N 058970 500 64 억 644746 N N 151 N 00 N