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
060280/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
20241210,160544,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,6130,300,2,5.15,760657930,125359,38.37,5900,6170,5890,7570,4090,5830,6067.83,1.76,0,44944,6563,6196,6013,5646,5463,6105,5555,205,1740,500,4310,10,1,41089990,2519,-51.51,2.50,12,0.31,-119.00,2452.00,19770,20240112,-68.99,5830,20241209,5.15,19770,-68.99,20240112,5830,5.15,20241209,19770,-68.99,20240112,5830,5.15,20241209,1.26,N,060280,500,205 억,,721730,N,N,324,N,00,N
20241210,150545,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,6130,300,2,5.15,728311680,120090,36.75,5900,6170,5890,7570,4090,5830,6064.72,1.76,0,42705,6563,6196,6013,5646,5463,6105,5555,205,1740,500,4310,10,1,41089990,2519,-51.51,2.50,12,0.29,-119.00,2452.00,19770,20240112,-68.99,5830,20241209,5.15,19770,-68.99,20240112,5830,5.15,20241209,19770,-68.99,20240112,5830,5.15,20241209,1.26,N,060280,500,205 억,,721730,N,N,466,N,00,N
20241210,140545,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,6140,310,2,5.32,660448020,109043,33.37,5900,6160,5890,7570,4090,5830,6056.77,1.76,0,37067,6563,6196,6013,5646,5463,6105,5555,205,1740,500,4310,10,1,41089990,2523,-51.60,2.50,12,0.27,-119.00,2452.00,19770,20240112,-68.94,5830,20241209,5.32,19770,-68.94,20240112,5830,5.32,20241209,19770,-68.94,20240112,5830,5.32,20241209,1.26,N,060280,500,205 억,,721730,N,N,466,N,00,N
20241210,130544,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,6150,320,2,5.49,555717600,91986,28.15,5900,6150,5890,7570,4090,5830,6041.33,1.76,0,26049,6563,6196,6013,5646,5463,6105,5555,205,1740,500,4310,10,1,41089990,2527,-51.68,2.51,12,0.22,-119.00,2452.00,19770,20240112,-68.89,5830,20241209,5.49,19770,-68.89,20240112,5830,5.49,20241209,19770,-68.89,20240112,5830,5.49,20241209,1.26,N,060280,500,205 억,,721730,N,N,466,N,00,N
20241210,120544,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,6150,320,2,5.49,510622020,84612,25.90,5900,6150,5890,7570,4090,5830,6034.87,1.76,0,24724,6563,6196,6013,5646,5463,6105,5555,205,1740,500,4310,10,1,41089990,2527,-51.68,2.51,12,0.21,-119.00,2452.00,19770,20240112,-68.89,5830,20241209,5.49,19770,-68.89,20240112,5830,5.49,20241209,19770,-68.89,20240112,5830,5.49,20241209,1.26,N,060280,500,205 억,,721730,N,N,466,N,00,N
20241210,110543,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,6080,250,2,4.29,425399570,70682,21.63,5900,6100,5890,7570,4090,5830,6018.50,1.76,0,20488,6563,6196,6013,5646,5463,6105,5555,205,1740,500,4310,10,1,41089990,2498,-51.09,2.48,12,0.17,-119.00,2452.00,19770,20240112,-69.25,5830,20241209,4.29,19770,-69.25,20240112,5830,4.29,20241209,19770,-69.25,20240112,5830,4.29,20241209,1.26,N,060280,500,205 억,,721730,N,N,466,N,00,N
20241210,100544,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,6080,250,2,4.29,335313000,55870,17.10,5900,6080,5890,7570,4090,5830,6001.66,1.76,0,18771,6563,6196,6013,5646,5463,6105,5555,205,1740,500,4310,10,1,41089990,2498,-51.09,2.48,12,0.14,-119.00,2452.00,19770,20240112,-69.25,5830,20241209,4.29,19770,-69.25,20240112,5830,4.29,20241209,19770,-69.25,20240112,5830,4.29,20241209,1.26,N,060280,500,205 억,,721730,N,N,466,N,00,N
20241210,090548,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,6000,170,2,2.92,104387010,17473,5.35,5900,6030,5890,7570,4090,5830,5974.19,1.76,0,11072,6563,6196,6013,5646,5463,6105,5555,205,1740,500,4310,10,1,41089990,2465,-50.42,2.45,12,0.04,-119.00,2452.00,19770,20240112,-69.65,5830,20241209,2.92,19770,-69.65,20240112,5830,2.92,20241209,19770,-69.65,20240112,5830,2.92,20241209,1.26,N,060280,500,205 억,,721730,N,N,466,N,00,N
20241209,160542,55,40.00,KSQ150,신저가,유통,N,N,N,Y,40,N,5830,-700,5,-10.72,1947385370,323644,174.32,6300,6380,5830,8480,4580,6530,6017.45,1.80,0,5469,6996,6762,6506,6272,6016,6635,6145,205,1950,500,4830,10,1,41089990,2396,-48.99,2.38,12,0.79,-119.00,2452.00,19770,20240112,-70.51,5830,20241209,0.00,19770,-70.51,20240112,5830,0.00,20241209,19770,-70.51,20240112,5830,0.00,20241209,1.28,N,060280,500,205 억,,741429,N,N,466,N,00,N
20241209,150545,55,40.00,KSQ150,신저가,유통,N,N,N,Y,40,N,5890,-640,5,-9.80,1841605600,305593,164.59,6300,6380,5880,8480,4580,6530,6026.33,1.80,0,1959,6996,6762,6506,6272,6016,6635,6145,205,1950,500,4830,10,1,41089990,2420,-49.50,2.40,12,0.74,-119.00,2452.00,19770,20240112,-70.21,5880,20241209,0.17,19770,-70.21,20240112,5880,0.17,20241209,19770,-70.21,20240112,5880,0.17,20241209,1.28,N,060280,500,205 억,,741429,N,N,338,N,00,N
20241209,140544,55,40.00,KSQ150,신저가,유통,N,N,N,Y,40,N,5940,-590,5,-9.04,1483555680,245081,132.00,6300,6380,5900,8480,4580,6530,6053.33,1.80,0,-1750,6996,6762,6506,6272,6016,6635,6145,205,1950,500,4830,10,1,41089990,2441,-49.92,2.42,12,0.60,-119.00,2452.00,19770,20240112,-69.95,5900,20241209,0.68,19770,-69.95,20240112,5900,0.68,20241209,19770,-69.95,20240112,5900,0.68,20241209,1.28,N,060280,500,205 억,,741429,N,N,338,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 160544 55 40.00 KSQ150 유통 N N N Y 40 N 6130 300 2 5.15 760657930 125359 38.37 5900 6170 5890 7570 4090 5830 6067.83 1.76 0 44944 6563 6196 6013 5646 5463 6105 5555 205 1740 500 4310 10 1 41089990 2519 -51.51 2.50 12 0.31 -119.00 2452.00 19770 20240112 -68.99 5830 20241209 5.15 19770 -68.99 20240112 5830 5.15 20241209 19770 -68.99 20240112 5830 5.15 20241209 1.26 N 060280 500 205 억 721730 N N 324 N 00 N
3 20241210 150545 55 40.00 KSQ150 유통 N N N Y 40 N 6130 300 2 5.15 728311680 120090 36.75 5900 6170 5890 7570 4090 5830 6064.72 1.76 0 42705 6563 6196 6013 5646 5463 6105 5555 205 1740 500 4310 10 1 41089990 2519 -51.51 2.50 12 0.29 -119.00 2452.00 19770 20240112 -68.99 5830 20241209 5.15 19770 -68.99 20240112 5830 5.15 20241209 19770 -68.99 20240112 5830 5.15 20241209 1.26 N 060280 500 205 억 721730 N N 466 N 00 N
4 20241210 140545 55 40.00 KSQ150 유통 N N N Y 40 N 6140 310 2 5.32 660448020 109043 33.37 5900 6160 5890 7570 4090 5830 6056.77 1.76 0 37067 6563 6196 6013 5646 5463 6105 5555 205 1740 500 4310 10 1 41089990 2523 -51.60 2.50 12 0.27 -119.00 2452.00 19770 20240112 -68.94 5830 20241209 5.32 19770 -68.94 20240112 5830 5.32 20241209 19770 -68.94 20240112 5830 5.32 20241209 1.26 N 060280 500 205 억 721730 N N 466 N 00 N
5 20241210 130544 55 40.00 KSQ150 유통 N N N Y 40 N 6150 320 2 5.49 555717600 91986 28.15 5900 6150 5890 7570 4090 5830 6041.33 1.76 0 26049 6563 6196 6013 5646 5463 6105 5555 205 1740 500 4310 10 1 41089990 2527 -51.68 2.51 12 0.22 -119.00 2452.00 19770 20240112 -68.89 5830 20241209 5.49 19770 -68.89 20240112 5830 5.49 20241209 19770 -68.89 20240112 5830 5.49 20241209 1.26 N 060280 500 205 억 721730 N N 466 N 00 N
6 20241210 120544 55 40.00 KSQ150 유통 N N N Y 40 N 6150 320 2 5.49 510622020 84612 25.90 5900 6150 5890 7570 4090 5830 6034.87 1.76 0 24724 6563 6196 6013 5646 5463 6105 5555 205 1740 500 4310 10 1 41089990 2527 -51.68 2.51 12 0.21 -119.00 2452.00 19770 20240112 -68.89 5830 20241209 5.49 19770 -68.89 20240112 5830 5.49 20241209 19770 -68.89 20240112 5830 5.49 20241209 1.26 N 060280 500 205 억 721730 N N 466 N 00 N
7 20241210 110543 55 40.00 KSQ150 유통 N N N Y 40 N 6080 250 2 4.29 425399570 70682 21.63 5900 6100 5890 7570 4090 5830 6018.50 1.76 0 20488 6563 6196 6013 5646 5463 6105 5555 205 1740 500 4310 10 1 41089990 2498 -51.09 2.48 12 0.17 -119.00 2452.00 19770 20240112 -69.25 5830 20241209 4.29 19770 -69.25 20240112 5830 4.29 20241209 19770 -69.25 20240112 5830 4.29 20241209 1.26 N 060280 500 205 억 721730 N N 466 N 00 N
8 20241210 100544 55 40.00 KSQ150 유통 N N N Y 40 N 6080 250 2 4.29 335313000 55870 17.10 5900 6080 5890 7570 4090 5830 6001.66 1.76 0 18771 6563 6196 6013 5646 5463 6105 5555 205 1740 500 4310 10 1 41089990 2498 -51.09 2.48 12 0.14 -119.00 2452.00 19770 20240112 -69.25 5830 20241209 4.29 19770 -69.25 20240112 5830 4.29 20241209 19770 -69.25 20240112 5830 4.29 20241209 1.26 N 060280 500 205 억 721730 N N 466 N 00 N
9 20241210 090548 55 40.00 KSQ150 유통 N N N Y 40 N 6000 170 2 2.92 104387010 17473 5.35 5900 6030 5890 7570 4090 5830 5974.19 1.76 0 11072 6563 6196 6013 5646 5463 6105 5555 205 1740 500 4310 10 1 41089990 2465 -50.42 2.45 12 0.04 -119.00 2452.00 19770 20240112 -69.65 5830 20241209 2.92 19770 -69.65 20240112 5830 2.92 20241209 19770 -69.65 20240112 5830 2.92 20241209 1.26 N 060280 500 205 억 721730 N N 466 N 00 N
10 20241209 160542 55 40.00 KSQ150 신저가 유통 N N N Y 40 N 5830 -700 5 -10.72 1947385370 323644 174.32 6300 6380 5830 8480 4580 6530 6017.45 1.80 0 5469 6996 6762 6506 6272 6016 6635 6145 205 1950 500 4830 10 1 41089990 2396 -48.99 2.38 12 0.79 -119.00 2452.00 19770 20240112 -70.51 5830 20241209 0.00 19770 -70.51 20240112 5830 0.00 20241209 19770 -70.51 20240112 5830 0.00 20241209 1.28 N 060280 500 205 억 741429 N N 466 N 00 N
11 20241209 150545 55 40.00 KSQ150 신저가 유통 N N N Y 40 N 5890 -640 5 -9.80 1841605600 305593 164.59 6300 6380 5880 8480 4580 6530 6026.33 1.80 0 1959 6996 6762 6506 6272 6016 6635 6145 205 1950 500 4830 10 1 41089990 2420 -49.50 2.40 12 0.74 -119.00 2452.00 19770 20240112 -70.21 5880 20241209 0.17 19770 -70.21 20240112 5880 0.17 20241209 19770 -70.21 20240112 5880 0.17 20241209 1.28 N 060280 500 205 억 741429 N N 338 N 00 N
12 20241209 140544 55 40.00 KSQ150 신저가 유통 N N N Y 40 N 5940 -590 5 -9.04 1483555680 245081 132.00 6300 6380 5900 8480 4580 6530 6053.33 1.80 0 -1750 6996 6762 6506 6272 6016 6635 6145 205 1950 500 4830 10 1 41089990 2441 -49.92 2.42 12 0.60 -119.00 2452.00 19770 20240112 -69.95 5900 20241209 0.68 19770 -69.95 20240112 5900 0.68 20241209 19770 -69.95 20240112 5900 0.68 20241209 1.28 N 060280 500 205 억 741429 N N 338 N 00 N