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
067160/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
20241210,160604,55,40.00,KSQ150,,,N,N,N,Y,40,N,101200,-1000,5,-0.98,8290979700,80711,96.11,101600,104600,101100,132800,71600,102200,102725.85,34.33,0,19861,107600,104900,103400,100700,99200,104150,99950,57,30600,500,71540,100,1,11494767,11633,15.60,3.48,12,0.70,6489.00,29091.00,143800,20240711,-29.62,64100,20231205,57.88,143800,-29.62,20240711,82300,22.96,20240103,143800,-29.62,20240711,72000,40.56,20231213,1.10,N,067160,500,57 억,,3945900,N,N,169,N,00,N
20241210,150606,55,40.00,KSQ150,,,N,N,N,Y,40,N,101800,-400,5,-0.39,7304586100,70982,84.53,101600,104600,101100,132800,71600,102200,102907.58,34.33,0,18801,107600,104900,103400,100700,99200,104150,99950,57,30600,500,71540,100,1,11494767,11702,15.69,3.50,12,0.62,6489.00,29091.00,143800,20240711,-29.21,64100,20231205,58.81,143800,-29.21,20240711,82300,23.69,20240103,143800,-29.21,20240711,72000,41.39,20231213,1.10,N,067160,500,57 억,,3945900,N,N,577,N,00,N
20241210,140606,55,40.00,KSQ150,,,N,N,N,Y,40,N,102300,100,2,0.10,5624238400,54511,64.91,101600,104600,101600,132800,71600,102200,103176.21,34.33,0,12750,107600,104900,103400,100700,99200,104150,99950,57,30600,500,71540,100,1,11494767,11759,15.77,3.52,12,0.47,6489.00,29091.00,143800,20240711,-28.86,64100,20231205,59.59,143800,-28.86,20240711,82300,24.30,20240103,143800,-28.86,20240711,72000,42.08,20231213,1.10,N,067160,500,57 억,,3945900,N,N,577,N,00,N
20241210,130605,55,40.00,KSQ150,,,N,N,N,Y,40,N,103600,1400,2,1.37,3988172700,38591,45.95,101600,104600,101600,132800,71600,102200,103344.63,34.33,0,7601,107600,104900,103400,100700,99200,104150,99950,57,30600,500,71540,100,1,11494767,11909,15.97,3.56,12,0.34,6489.00,29091.00,143800,20240711,-27.96,64100,20231205,61.62,143800,-27.96,20240711,82300,25.88,20240103,143800,-27.96,20240711,72000,43.89,20231213,1.10,N,067160,500,57 억,,3945900,N,N,577,N,00,N
20241210,120605,55,40.00,KSQ150,,,N,N,N,Y,40,N,103700,1500,2,1.47,3154898200,30546,36.37,101600,104600,101600,132800,71600,102200,103283.51,34.33,0,4553,107600,104900,103400,100700,99200,104150,99950,57,30600,500,71540,100,1,11494767,11920,15.98,3.56,12,0.27,6489.00,29091.00,143800,20240711,-27.89,64100,20231205,61.78,143800,-27.89,20240711,82300,26.00,20240103,143800,-27.89,20240711,72000,44.03,20231213,1.10,N,067160,500,57 억,,3945900,N,N,577,N,00,N
20241210,110604,55,40.00,KSQ150,,,N,N,N,Y,40,N,102700,500,2,0.49,2516750000,24360,29.01,101600,104600,101600,132800,71600,102200,103314.86,34.33,0,2953,107600,104900,103400,100700,99200,104150,99950,57,30600,500,71540,100,1,11494767,11805,15.83,3.53,12,0.21,6489.00,29091.00,143800,20240711,-28.58,64100,20231205,60.22,143800,-28.58,20240711,82300,24.79,20240103,143800,-28.58,20240711,72000,42.64,20231213,1.10,N,067160,500,57 억,,3945900,N,N,577,N,00,N
20241210,100605,55,40.00,KSQ150,,,N,N,N,Y,40,N,103600,1400,2,1.37,1572833200,15196,18.10,101600,104600,101600,132800,71600,102200,103503.11,34.33,0,4126,107600,104900,103400,100700,99200,104150,99950,57,30600,500,71540,100,1,11494767,11909,15.97,3.56,12,0.13,6489.00,29091.00,143800,20240711,-27.96,64100,20231205,61.62,143800,-27.96,20240711,82300,25.88,20240103,143800,-27.96,20240711,72000,43.89,20231213,1.10,N,067160,500,57 억,,3945900,N,N,577,N,00,N
20241210,090609,55,40.00,KSQ150,,,N,N,N,Y,40,N,104300,2100,2,2.05,402480000,3911,4.66,101600,104400,101600,132800,71600,102200,102909.74,34.33,0,1915,107600,104900,103400,100700,99200,104150,99950,57,30600,500,71540,100,1,11494767,11989,16.07,3.59,12,0.03,6489.00,29091.00,143800,20240711,-27.47,64100,20231205,62.71,143800,-27.47,20240711,82300,26.73,20240103,143800,-27.47,20240711,72000,44.86,20231213,1.10,N,067160,500,57 억,,3945900,N,N,577,N,00,N
20241209,160603,55,40.00,KSQ150,,,N,N,N,Y,40,N,102200,-4800,5,-4.49,8645974700,83727,63.47,105000,106100,101900,139100,74900,107000,103263.77,34.55,0,-1560,112866,109932,105966,103032,99066,107950,101050,57,32100,500,74900,100,1,11494767,11748,15.75,3.51,12,0.73,6489.00,29091.00,143800,20240711,-28.93,64100,20231205,59.44,143800,-28.93,20240711,82300,24.18,20240103,143800,-28.93,20240711,72000,41.94,20231213,1.08,N,067160,500,57 억,,3971980,N,N,577,N,00,N
20241209,150605,55,40.00,KSQ150,,,N,N,N,Y,40,N,103800,-3200,5,-2.99,8149807400,78898,59.81,105000,106100,101900,139100,74900,107000,103294.13,34.55,0,-1371,112866,109932,105966,103032,99066,107950,101050,57,32100,500,74900,100,1,11494767,11932,16.00,3.57,12,0.69,6489.00,29091.00,143800,20240711,-27.82,64100,20231205,61.93,143800,-27.82,20240711,82300,26.12,20240103,143800,-27.82,20240711,72000,44.17,20231213,1.08,N,067160,500,57 억,,3971980,N,N,226,N,00,N
20241209,140605,55,40.00,KSQ150,,,N,N,N,Y,40,N,102800,-4200,5,-3.93,7027668700,68019,51.57,105000,106100,101900,139100,74900,107000,103317.63,34.55,0,363,112866,109932,105966,103032,99066,107950,101050,57,32100,500,74900,100,1,11494767,11817,15.84,3.53,12,0.59,6489.00,29091.00,143800,20240711,-28.51,64100,20231205,60.37,143800,-28.51,20240711,82300,24.91,20240103,143800,-28.51,20240711,72000,42.78,20231213,1.08,N,067160,500,57 억,,3971980,N,N,226,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 160604 55 40.00 KSQ150 N N N Y 40 N 101200 -1000 5 -0.98 8290979700 80711 96.11 101600 104600 101100 132800 71600 102200 102725.85 34.33 0 19861 107600 104900 103400 100700 99200 104150 99950 57 30600 500 71540 100 1 11494767 11633 15.60 3.48 12 0.70 6489.00 29091.00 143800 20240711 -29.62 64100 20231205 57.88 143800 -29.62 20240711 82300 22.96 20240103 143800 -29.62 20240711 72000 40.56 20231213 1.10 N 067160 500 57 억 3945900 N N 169 N 00 N
3 20241210 150606 55 40.00 KSQ150 N N N Y 40 N 101800 -400 5 -0.39 7304586100 70982 84.53 101600 104600 101100 132800 71600 102200 102907.58 34.33 0 18801 107600 104900 103400 100700 99200 104150 99950 57 30600 500 71540 100 1 11494767 11702 15.69 3.50 12 0.62 6489.00 29091.00 143800 20240711 -29.21 64100 20231205 58.81 143800 -29.21 20240711 82300 23.69 20240103 143800 -29.21 20240711 72000 41.39 20231213 1.10 N 067160 500 57 억 3945900 N N 577 N 00 N
4 20241210 140606 55 40.00 KSQ150 N N N Y 40 N 102300 100 2 0.10 5624238400 54511 64.91 101600 104600 101600 132800 71600 102200 103176.21 34.33 0 12750 107600 104900 103400 100700 99200 104150 99950 57 30600 500 71540 100 1 11494767 11759 15.77 3.52 12 0.47 6489.00 29091.00 143800 20240711 -28.86 64100 20231205 59.59 143800 -28.86 20240711 82300 24.30 20240103 143800 -28.86 20240711 72000 42.08 20231213 1.10 N 067160 500 57 억 3945900 N N 577 N 00 N
5 20241210 130605 55 40.00 KSQ150 N N N Y 40 N 103600 1400 2 1.37 3988172700 38591 45.95 101600 104600 101600 132800 71600 102200 103344.63 34.33 0 7601 107600 104900 103400 100700 99200 104150 99950 57 30600 500 71540 100 1 11494767 11909 15.97 3.56 12 0.34 6489.00 29091.00 143800 20240711 -27.96 64100 20231205 61.62 143800 -27.96 20240711 82300 25.88 20240103 143800 -27.96 20240711 72000 43.89 20231213 1.10 N 067160 500 57 억 3945900 N N 577 N 00 N
6 20241210 120605 55 40.00 KSQ150 N N N Y 40 N 103700 1500 2 1.47 3154898200 30546 36.37 101600 104600 101600 132800 71600 102200 103283.51 34.33 0 4553 107600 104900 103400 100700 99200 104150 99950 57 30600 500 71540 100 1 11494767 11920 15.98 3.56 12 0.27 6489.00 29091.00 143800 20240711 -27.89 64100 20231205 61.78 143800 -27.89 20240711 82300 26.00 20240103 143800 -27.89 20240711 72000 44.03 20231213 1.10 N 067160 500 57 억 3945900 N N 577 N 00 N
7 20241210 110604 55 40.00 KSQ150 N N N Y 40 N 102700 500 2 0.49 2516750000 24360 29.01 101600 104600 101600 132800 71600 102200 103314.86 34.33 0 2953 107600 104900 103400 100700 99200 104150 99950 57 30600 500 71540 100 1 11494767 11805 15.83 3.53 12 0.21 6489.00 29091.00 143800 20240711 -28.58 64100 20231205 60.22 143800 -28.58 20240711 82300 24.79 20240103 143800 -28.58 20240711 72000 42.64 20231213 1.10 N 067160 500 57 억 3945900 N N 577 N 00 N
8 20241210 100605 55 40.00 KSQ150 N N N Y 40 N 103600 1400 2 1.37 1572833200 15196 18.10 101600 104600 101600 132800 71600 102200 103503.11 34.33 0 4126 107600 104900 103400 100700 99200 104150 99950 57 30600 500 71540 100 1 11494767 11909 15.97 3.56 12 0.13 6489.00 29091.00 143800 20240711 -27.96 64100 20231205 61.62 143800 -27.96 20240711 82300 25.88 20240103 143800 -27.96 20240711 72000 43.89 20231213 1.10 N 067160 500 57 억 3945900 N N 577 N 00 N
9 20241210 090609 55 40.00 KSQ150 N N N Y 40 N 104300 2100 2 2.05 402480000 3911 4.66 101600 104400 101600 132800 71600 102200 102909.74 34.33 0 1915 107600 104900 103400 100700 99200 104150 99950 57 30600 500 71540 100 1 11494767 11989 16.07 3.59 12 0.03 6489.00 29091.00 143800 20240711 -27.47 64100 20231205 62.71 143800 -27.47 20240711 82300 26.73 20240103 143800 -27.47 20240711 72000 44.86 20231213 1.10 N 067160 500 57 억 3945900 N N 577 N 00 N
10 20241209 160603 55 40.00 KSQ150 N N N Y 40 N 102200 -4800 5 -4.49 8645974700 83727 63.47 105000 106100 101900 139100 74900 107000 103263.77 34.55 0 -1560 112866 109932 105966 103032 99066 107950 101050 57 32100 500 74900 100 1 11494767 11748 15.75 3.51 12 0.73 6489.00 29091.00 143800 20240711 -28.93 64100 20231205 59.44 143800 -28.93 20240711 82300 24.18 20240103 143800 -28.93 20240711 72000 41.94 20231213 1.08 N 067160 500 57 억 3971980 N N 577 N 00 N
11 20241209 150605 55 40.00 KSQ150 N N N Y 40 N 103800 -3200 5 -2.99 8149807400 78898 59.81 105000 106100 101900 139100 74900 107000 103294.13 34.55 0 -1371 112866 109932 105966 103032 99066 107950 101050 57 32100 500 74900 100 1 11494767 11932 16.00 3.57 12 0.69 6489.00 29091.00 143800 20240711 -27.82 64100 20231205 61.93 143800 -27.82 20240711 82300 26.12 20240103 143800 -27.82 20240711 72000 44.17 20231213 1.08 N 067160 500 57 억 3971980 N N 226 N 00 N
12 20241209 140605 55 40.00 KSQ150 N N N Y 40 N 102800 -4200 5 -3.93 7027668700 68019 51.57 105000 106100 101900 139100 74900 107000 103317.63 34.55 0 363 112866 109932 105966 103032 99066 107950 101050 57 32100 500 74900 100 1 11494767 11817 15.84 3.53 12 0.59 6489.00 29091.00 143800 20240711 -28.51 64100 20231205 60.37 143800 -28.51 20240711 82300 24.91 20240103 143800 -28.51 20240711 72000 42.78 20231213 1.08 N 067160 500 57 억 3971980 N N 226 N 00 N