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
064760/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
20241210,160552,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,67600,100,2,0.15,2559162500,37657,98.06,68300,68800,67000,87700,47300,67500,67959.87,67.94,0,325,70166,68832,67666,66332,65166,68250,65750,58,20200,500,49950,100,1,11675000,7892,12.89,1.72,12,0.32,5246.00,39252.00,149900,20240614,-54.90,66500,20241209,1.65,149900,-54.90,20240614,66500,1.65,20241209,149900,-54.90,20240614,66500,1.65,20241209,1.03,N,064760,500,58 억,,7931958,N,N,252,N,00,N
20241210,150554,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,67600,100,2,0.15,2167485800,31863,82.97,68300,68800,67000,87700,47300,67500,68025.18,67.94,0,229,70166,68832,67666,66332,65166,68250,65750,58,20200,500,49950,100,1,11675000,7892,12.89,1.72,12,0.27,5246.00,39252.00,149900,20240614,-54.90,66500,20241209,1.65,149900,-54.90,20240614,66500,1.65,20241209,149900,-54.90,20240614,66500,1.65,20241209,1.03,N,064760,500,58 억,,7931958,N,N,438,N,00,N
20241210,140554,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,68100,600,2,0.89,1713257300,25186,65.59,68300,68800,67000,87700,47300,67500,68024.21,67.94,0,667,70166,68832,67666,66332,65166,68250,65750,58,20200,500,49950,100,1,11675000,7951,12.98,1.73,12,0.22,5246.00,39252.00,149900,20240614,-54.57,66500,20241209,2.41,149900,-54.57,20240614,66500,2.41,20241209,149900,-54.57,20240614,66500,2.41,20241209,1.03,N,064760,500,58 억,,7931958,N,N,438,N,00,N
20241210,130553,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,68400,900,2,1.33,1486133400,21862,56.93,68300,68800,67000,87700,47300,67500,67977.95,67.94,0,597,70166,68832,67666,66332,65166,68250,65750,58,20200,500,49950,100,1,11675000,7986,13.04,1.74,12,0.19,5246.00,39252.00,149900,20240614,-54.37,66500,20241209,2.86,149900,-54.37,20240614,66500,2.86,20241209,149900,-54.37,20240614,66500,2.86,20241209,1.03,N,064760,500,58 억,,7931958,N,N,438,N,00,N
20241210,120553,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,68600,1100,2,1.63,1299605600,19137,49.83,68300,68800,67000,87700,47300,67500,67910.64,67.94,0,100,70166,68832,67666,66332,65166,68250,65750,58,20200,500,49950,100,1,11675000,8009,13.08,1.75,12,0.16,5246.00,39252.00,149900,20240614,-54.24,66500,20241209,3.16,149900,-54.24,20240614,66500,3.16,20241209,149900,-54.24,20240614,66500,3.16,20241209,1.03,N,064760,500,58 억,,7931958,N,N,438,N,00,N
20241210,110552,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,67800,300,2,0.44,1037062500,15292,39.82,68300,68500,67000,87700,47300,67500,67817.34,67.94,0,-466,70166,68832,67666,66332,65166,68250,65750,58,20200,500,49950,100,1,11675000,7916,12.92,1.73,12,0.13,5246.00,39252.00,149900,20240614,-54.77,66500,20241209,1.95,149900,-54.77,20240614,66500,1.95,20241209,149900,-54.77,20240614,66500,1.95,20241209,1.03,N,064760,500,58 억,,7931958,N,N,438,N,00,N
20241210,100553,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,68200,700,2,1.04,668641800,9874,25.71,68300,68500,67000,87700,47300,67500,67717.44,67.94,0,-137,70166,68832,67666,66332,65166,68250,65750,58,20200,500,49950,100,1,11675000,7962,13.00,1.74,12,0.08,5246.00,39252.00,149900,20240614,-54.50,66500,20241209,2.56,149900,-54.50,20240614,66500,2.56,20241209,149900,-54.50,20240614,66500,2.56,20241209,1.03,N,064760,500,58 억,,7931958,N,N,438,N,00,N
20241210,090557,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,67800,300,2,0.44,188386100,2788,7.26,68300,68500,67000,87700,47300,67500,67570.36,67.94,0,282,70166,68832,67666,66332,65166,68250,65750,58,20200,500,49950,100,1,11675000,7916,12.92,1.73,12,0.02,5246.00,39252.00,149900,20240614,-54.77,66500,20241209,1.95,149900,-54.77,20240614,66500,1.95,20241209,149900,-54.77,20240614,66500,1.95,20241209,1.03,N,064760,500,58 억,,7931958,N,N,438,N,00,N
20241209,160551,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,67500,-1700,5,-2.46,2209102200,32856,118.17,68700,69000,66500,89900,48500,69200,67235.62,67.92,0,-2565,71200,70200,68800,67800,66400,69500,67100,58,20700,500,51200,100,1,11675000,7881,12.87,1.72,12,0.28,5246.00,39252.00,149900,20240614,-54.97,66500,20241209,1.50,149900,-54.97,20240614,66500,1.50,20241209,149900,-54.97,20240614,66500,1.50,20241209,1.02,N,064760,500,58 억,,7929650,N,N,438,N,00,N
20241209,150553,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,67500,-1700,5,-2.46,2013981700,29960,107.75,68700,69000,66500,89900,48500,69200,67222.35,67.92,0,-1542,71200,70200,68800,67800,66400,69500,67100,58,20700,500,51200,100,1,11675000,7881,12.87,1.72,12,0.26,5246.00,39252.00,149900,20240614,-54.97,66500,20241209,1.50,149900,-54.97,20240614,66500,1.50,20241209,149900,-54.97,20240614,66500,1.50,20241209,1.02,N,064760,500,58 억,,7929650,N,N,248,N,00,N
20241209,140552,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,67000,-2200,5,-3.18,1575148500,23427,84.26,68700,69000,66500,89900,48500,69200,67236.46,67.92,0,-1639,71200,70200,68800,67800,66400,69500,67100,58,20700,500,51200,100,1,11675000,7822,12.77,1.71,12,0.20,5246.00,39252.00,149900,20240614,-55.30,66500,20241209,0.75,149900,-55.30,20240614,66500,0.75,20241209,149900,-55.30,20240614,66500,0.75,20241209,1.02,N,064760,500,58 억,,7929650,N,N,248,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 160552 55 40.00 KSQ150 비금속 N N N Y 40 N 67600 100 2 0.15 2559162500 37657 98.06 68300 68800 67000 87700 47300 67500 67959.87 67.94 0 325 70166 68832 67666 66332 65166 68250 65750 58 20200 500 49950 100 1 11675000 7892 12.89 1.72 12 0.32 5246.00 39252.00 149900 20240614 -54.90 66500 20241209 1.65 149900 -54.90 20240614 66500 1.65 20241209 149900 -54.90 20240614 66500 1.65 20241209 1.03 N 064760 500 58 억 7931958 N N 252 N 00 N
3 20241210 150554 55 40.00 KSQ150 비금속 N N N Y 40 N 67600 100 2 0.15 2167485800 31863 82.97 68300 68800 67000 87700 47300 67500 68025.18 67.94 0 229 70166 68832 67666 66332 65166 68250 65750 58 20200 500 49950 100 1 11675000 7892 12.89 1.72 12 0.27 5246.00 39252.00 149900 20240614 -54.90 66500 20241209 1.65 149900 -54.90 20240614 66500 1.65 20241209 149900 -54.90 20240614 66500 1.65 20241209 1.03 N 064760 500 58 억 7931958 N N 438 N 00 N
4 20241210 140554 55 40.00 KSQ150 비금속 N N N Y 40 N 68100 600 2 0.89 1713257300 25186 65.59 68300 68800 67000 87700 47300 67500 68024.21 67.94 0 667 70166 68832 67666 66332 65166 68250 65750 58 20200 500 49950 100 1 11675000 7951 12.98 1.73 12 0.22 5246.00 39252.00 149900 20240614 -54.57 66500 20241209 2.41 149900 -54.57 20240614 66500 2.41 20241209 149900 -54.57 20240614 66500 2.41 20241209 1.03 N 064760 500 58 억 7931958 N N 438 N 00 N
5 20241210 130553 55 40.00 KSQ150 비금속 N N N Y 40 N 68400 900 2 1.33 1486133400 21862 56.93 68300 68800 67000 87700 47300 67500 67977.95 67.94 0 597 70166 68832 67666 66332 65166 68250 65750 58 20200 500 49950 100 1 11675000 7986 13.04 1.74 12 0.19 5246.00 39252.00 149900 20240614 -54.37 66500 20241209 2.86 149900 -54.37 20240614 66500 2.86 20241209 149900 -54.37 20240614 66500 2.86 20241209 1.03 N 064760 500 58 억 7931958 N N 438 N 00 N
6 20241210 120553 55 40.00 KSQ150 비금속 N N N Y 40 N 68600 1100 2 1.63 1299605600 19137 49.83 68300 68800 67000 87700 47300 67500 67910.64 67.94 0 100 70166 68832 67666 66332 65166 68250 65750 58 20200 500 49950 100 1 11675000 8009 13.08 1.75 12 0.16 5246.00 39252.00 149900 20240614 -54.24 66500 20241209 3.16 149900 -54.24 20240614 66500 3.16 20241209 149900 -54.24 20240614 66500 3.16 20241209 1.03 N 064760 500 58 억 7931958 N N 438 N 00 N
7 20241210 110552 55 40.00 KSQ150 비금속 N N N Y 40 N 67800 300 2 0.44 1037062500 15292 39.82 68300 68500 67000 87700 47300 67500 67817.34 67.94 0 -466 70166 68832 67666 66332 65166 68250 65750 58 20200 500 49950 100 1 11675000 7916 12.92 1.73 12 0.13 5246.00 39252.00 149900 20240614 -54.77 66500 20241209 1.95 149900 -54.77 20240614 66500 1.95 20241209 149900 -54.77 20240614 66500 1.95 20241209 1.03 N 064760 500 58 억 7931958 N N 438 N 00 N
8 20241210 100553 55 40.00 KSQ150 비금속 N N N Y 40 N 68200 700 2 1.04 668641800 9874 25.71 68300 68500 67000 87700 47300 67500 67717.44 67.94 0 -137 70166 68832 67666 66332 65166 68250 65750 58 20200 500 49950 100 1 11675000 7962 13.00 1.74 12 0.08 5246.00 39252.00 149900 20240614 -54.50 66500 20241209 2.56 149900 -54.50 20240614 66500 2.56 20241209 149900 -54.50 20240614 66500 2.56 20241209 1.03 N 064760 500 58 억 7931958 N N 438 N 00 N
9 20241210 090557 55 40.00 KSQ150 비금속 N N N Y 40 N 67800 300 2 0.44 188386100 2788 7.26 68300 68500 67000 87700 47300 67500 67570.36 67.94 0 282 70166 68832 67666 66332 65166 68250 65750 58 20200 500 49950 100 1 11675000 7916 12.92 1.73 12 0.02 5246.00 39252.00 149900 20240614 -54.77 66500 20241209 1.95 149900 -54.77 20240614 66500 1.95 20241209 149900 -54.77 20240614 66500 1.95 20241209 1.03 N 064760 500 58 억 7931958 N N 438 N 00 N
10 20241209 160551 55 40.00 KSQ150 신저가 비금속 N N N Y 40 N 67500 -1700 5 -2.46 2209102200 32856 118.17 68700 69000 66500 89900 48500 69200 67235.62 67.92 0 -2565 71200 70200 68800 67800 66400 69500 67100 58 20700 500 51200 100 1 11675000 7881 12.87 1.72 12 0.28 5246.00 39252.00 149900 20240614 -54.97 66500 20241209 1.50 149900 -54.97 20240614 66500 1.50 20241209 149900 -54.97 20240614 66500 1.50 20241209 1.02 N 064760 500 58 억 7929650 N N 438 N 00 N
11 20241209 150553 55 40.00 KSQ150 신저가 비금속 N N N Y 40 N 67500 -1700 5 -2.46 2013981700 29960 107.75 68700 69000 66500 89900 48500 69200 67222.35 67.92 0 -1542 71200 70200 68800 67800 66400 69500 67100 58 20700 500 51200 100 1 11675000 7881 12.87 1.72 12 0.26 5246.00 39252.00 149900 20240614 -54.97 66500 20241209 1.50 149900 -54.97 20240614 66500 1.50 20241209 149900 -54.97 20240614 66500 1.50 20241209 1.02 N 064760 500 58 억 7929650 N N 248 N 00 N
12 20241209 140552 55 40.00 KSQ150 신저가 비금속 N N N Y 40 N 67000 -2200 5 -3.18 1575148500 23427 84.26 68700 69000 66500 89900 48500 69200 67236.46 67.92 0 -1639 71200 70200 68800 67800 66400 69500 67100 58 20700 500 51200 100 1 11675000 7822 12.77 1.71 12 0.20 5246.00 39252.00 149900 20240614 -55.30 66500 20241209 0.75 149900 -55.30 20240614 66500 0.75 20241209 149900 -55.30 20240614 66500 0.75 20241209 1.02 N 064760 500 58 억 7929650 N N 248 N 00 N