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
069080/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
20241210,160611,55,60.00,KSQ150,,,N,N,N,Y,60,N,15050,-360,5,-2.34,1418844080,93511,84.70,15440,15660,14530,20000,10790,15410,15173.02,30.58,0,-20411,15870,15640,15290,15060,14710,15755,15175,177,4590,500,11400,10,1,34950884,5260,9.14,0.75,12,0.27,1646.00,20086.00,19710,20240813,-23.64,14180,20241113,6.14,19710,-23.64,20240813,14180,6.14,20241113,19710,-23.64,20240813,14180,6.14,20241113,0.93,N,069080,500,176 억,,10688158,N,N,129,N,00,N
20241210,150613,55,60.00,KSQ150,,,N,N,N,Y,60,N,15070,-340,5,-2.21,1317623440,86789,78.62,15440,15660,14530,20000,10790,15410,15181.92,30.58,0,-17670,15870,15640,15290,15060,14710,15755,15175,177,4590,500,11400,10,1,34950884,5267,9.16,0.75,12,0.25,1646.00,20086.00,19710,20240813,-23.54,14180,20241113,6.28,19710,-23.54,20240813,14180,6.28,20241113,19710,-23.54,20240813,14180,6.28,20241113,0.93,N,069080,500,176 억,,10688158,N,N,537,N,00,N
20241210,140613,55,60.00,KSQ150,,,N,N,N,Y,60,N,15040,-370,5,-2.40,1179815960,77644,70.33,15440,15660,14530,20000,10790,15410,15195.20,30.58,0,-14169,15870,15640,15290,15060,14710,15755,15175,177,4590,500,11400,10,1,34950884,5257,9.14,0.75,12,0.22,1646.00,20086.00,19710,20240813,-23.69,14180,20241113,6.06,19710,-23.69,20240813,14180,6.06,20241113,19710,-23.69,20240813,14180,6.06,20241113,0.93,N,069080,500,176 억,,10688158,N,N,537,N,00,N
20241210,130612,55,60.00,KSQ150,,,N,N,N,Y,60,N,15070,-340,5,-2.21,1082520570,71182,64.48,15440,15660,14530,20000,10790,15410,15207.79,30.58,0,-12835,15870,15640,15290,15060,14710,15755,15175,177,4590,500,11400,10,1,34950884,5267,9.16,0.75,12,0.20,1646.00,20086.00,19710,20240813,-23.54,14180,20241113,6.28,19710,-23.54,20240813,14180,6.28,20241113,19710,-23.54,20240813,14180,6.28,20241113,0.93,N,069080,500,176 억,,10688158,N,N,537,N,00,N
20241210,120612,55,60.00,KSQ150,,,N,N,N,Y,60,N,15180,-230,5,-1.49,978757260,64304,58.25,15440,15660,14530,20000,10790,15410,15220.78,30.58,0,-10019,15870,15640,15290,15060,14710,15755,15175,177,4590,500,11400,10,1,34950884,5306,9.22,0.76,12,0.18,1646.00,20086.00,19710,20240813,-22.98,14180,20241113,7.05,19710,-22.98,20240813,14180,7.05,20241113,19710,-22.98,20240813,14180,7.05,20241113,0.93,N,069080,500,176 억,,10688158,N,N,537,N,00,N
20241210,110611,55,60.00,KSQ150,,,N,N,N,Y,60,N,15070,-340,5,-2.21,875297760,57467,52.05,15440,15660,14530,20000,10790,15410,15231.31,30.58,0,-9509,15870,15640,15290,15060,14710,15755,15175,177,4590,500,11400,10,1,34950884,5267,9.16,0.75,12,0.16,1646.00,20086.00,19710,20240813,-23.54,14180,20241113,6.28,19710,-23.54,20240813,14180,6.28,20241113,19710,-23.54,20240813,14180,6.28,20241113,0.93,N,069080,500,176 억,,10688158,N,N,537,N,00,N
20241210,100612,55,60.00,KSQ150,,,N,N,N,Y,60,N,15310,-100,5,-0.65,532103760,34742,31.47,15440,15660,14530,20000,10790,15410,15315.86,30.58,0,-1264,15870,15640,15290,15060,14710,15755,15175,177,4590,500,11400,10,1,34950884,5351,9.30,0.76,12,0.10,1646.00,20086.00,19710,20240813,-22.32,14180,20241113,7.97,19710,-22.32,20240813,14180,7.97,20241113,19710,-22.32,20240813,14180,7.97,20241113,0.93,N,069080,500,176 억,,10688158,N,N,537,N,00,N
20241210,090616,55,60.00,KSQ150,,,N,N,N,Y,60,N,15410,0,3,0.00,152636230,9931,9.00,15440,15660,14530,20000,10790,15410,15369.67,30.58,0,2696,15870,15640,15290,15060,14710,15755,15175,177,4590,500,11400,10,1,34950884,5386,9.36,0.77,12,0.03,1646.00,20086.00,19710,20240813,-21.82,14180,20241113,8.67,19710,-21.82,20240813,14180,8.67,20241113,19710,-21.82,20240813,14180,8.67,20241113,0.93,N,069080,500,176 억,,10688158,N,N,537,N,00,N
20241209,160609,55,60.00,KSQ150,,,N,N,N,Y,60,N,15410,170,2,1.12,1676759010,109933,110.60,15060,15520,14940,19810,10670,15240,15252.55,30.56,0,21037,16340,15790,15420,14870,14500,15605,14685,177,4570,500,11270,10,1,34950884,5386,9.36,0.77,12,0.31,1646.00,20086.00,19710,20240813,-21.82,14180,20241113,8.67,19710,-21.82,20240813,14180,8.67,20241113,19710,-21.82,20240813,14180,8.67,20241113,0.92,N,069080,500,176 억,,10679413,N,N,537,N,00,N
20241209,150612,55,60.00,KSQ150,,,N,N,N,Y,60,N,15510,270,2,1.77,1586234630,104070,104.70,15060,15510,14940,19810,10670,15240,15242.00,30.56,0,18870,16340,15790,15420,14870,14500,15605,14685,177,4570,500,11270,10,1,34950884,5421,9.42,0.77,12,0.30,1646.00,20086.00,19710,20240813,-21.31,14180,20241113,9.38,19710,-21.31,20240813,14180,9.38,20241113,19710,-21.31,20240813,14180,9.38,20241113,0.92,N,069080,500,176 억,,10679413,N,N,513,N,00,N
20241209,140611,55,60.00,KSQ150,,,N,N,N,Y,60,N,15300,60,2,0.39,1321421760,86909,87.44,15060,15360,14940,19810,10670,15240,15204.66,30.56,0,16514,16340,15790,15420,14870,14500,15605,14685,177,4570,500,11270,10,1,34950884,5347,9.30,0.76,12,0.25,1646.00,20086.00,19710,20240813,-22.37,14180,20241113,7.90,19710,-22.37,20240813,14180,7.90,20241113,19710,-22.37,20240813,14180,7.90,20241113,0.92,N,069080,500,176 억,,10679413,N,N,513,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 160611 55 60.00 KSQ150 N N N Y 60 N 15050 -360 5 -2.34 1418844080 93511 84.70 15440 15660 14530 20000 10790 15410 15173.02 30.58 0 -20411 15870 15640 15290 15060 14710 15755 15175 177 4590 500 11400 10 1 34950884 5260 9.14 0.75 12 0.27 1646.00 20086.00 19710 20240813 -23.64 14180 20241113 6.14 19710 -23.64 20240813 14180 6.14 20241113 19710 -23.64 20240813 14180 6.14 20241113 0.93 N 069080 500 176 억 10688158 N N 129 N 00 N
3 20241210 150613 55 60.00 KSQ150 N N N Y 60 N 15070 -340 5 -2.21 1317623440 86789 78.62 15440 15660 14530 20000 10790 15410 15181.92 30.58 0 -17670 15870 15640 15290 15060 14710 15755 15175 177 4590 500 11400 10 1 34950884 5267 9.16 0.75 12 0.25 1646.00 20086.00 19710 20240813 -23.54 14180 20241113 6.28 19710 -23.54 20240813 14180 6.28 20241113 19710 -23.54 20240813 14180 6.28 20241113 0.93 N 069080 500 176 억 10688158 N N 537 N 00 N
4 20241210 140613 55 60.00 KSQ150 N N N Y 60 N 15040 -370 5 -2.40 1179815960 77644 70.33 15440 15660 14530 20000 10790 15410 15195.20 30.58 0 -14169 15870 15640 15290 15060 14710 15755 15175 177 4590 500 11400 10 1 34950884 5257 9.14 0.75 12 0.22 1646.00 20086.00 19710 20240813 -23.69 14180 20241113 6.06 19710 -23.69 20240813 14180 6.06 20241113 19710 -23.69 20240813 14180 6.06 20241113 0.93 N 069080 500 176 억 10688158 N N 537 N 00 N
5 20241210 130612 55 60.00 KSQ150 N N N Y 60 N 15070 -340 5 -2.21 1082520570 71182 64.48 15440 15660 14530 20000 10790 15410 15207.79 30.58 0 -12835 15870 15640 15290 15060 14710 15755 15175 177 4590 500 11400 10 1 34950884 5267 9.16 0.75 12 0.20 1646.00 20086.00 19710 20240813 -23.54 14180 20241113 6.28 19710 -23.54 20240813 14180 6.28 20241113 19710 -23.54 20240813 14180 6.28 20241113 0.93 N 069080 500 176 억 10688158 N N 537 N 00 N
6 20241210 120612 55 60.00 KSQ150 N N N Y 60 N 15180 -230 5 -1.49 978757260 64304 58.25 15440 15660 14530 20000 10790 15410 15220.78 30.58 0 -10019 15870 15640 15290 15060 14710 15755 15175 177 4590 500 11400 10 1 34950884 5306 9.22 0.76 12 0.18 1646.00 20086.00 19710 20240813 -22.98 14180 20241113 7.05 19710 -22.98 20240813 14180 7.05 20241113 19710 -22.98 20240813 14180 7.05 20241113 0.93 N 069080 500 176 억 10688158 N N 537 N 00 N
7 20241210 110611 55 60.00 KSQ150 N N N Y 60 N 15070 -340 5 -2.21 875297760 57467 52.05 15440 15660 14530 20000 10790 15410 15231.31 30.58 0 -9509 15870 15640 15290 15060 14710 15755 15175 177 4590 500 11400 10 1 34950884 5267 9.16 0.75 12 0.16 1646.00 20086.00 19710 20240813 -23.54 14180 20241113 6.28 19710 -23.54 20240813 14180 6.28 20241113 19710 -23.54 20240813 14180 6.28 20241113 0.93 N 069080 500 176 억 10688158 N N 537 N 00 N
8 20241210 100612 55 60.00 KSQ150 N N N Y 60 N 15310 -100 5 -0.65 532103760 34742 31.47 15440 15660 14530 20000 10790 15410 15315.86 30.58 0 -1264 15870 15640 15290 15060 14710 15755 15175 177 4590 500 11400 10 1 34950884 5351 9.30 0.76 12 0.10 1646.00 20086.00 19710 20240813 -22.32 14180 20241113 7.97 19710 -22.32 20240813 14180 7.97 20241113 19710 -22.32 20240813 14180 7.97 20241113 0.93 N 069080 500 176 억 10688158 N N 537 N 00 N
9 20241210 090616 55 60.00 KSQ150 N N N Y 60 N 15410 0 3 0.00 152636230 9931 9.00 15440 15660 14530 20000 10790 15410 15369.67 30.58 0 2696 15870 15640 15290 15060 14710 15755 15175 177 4590 500 11400 10 1 34950884 5386 9.36 0.77 12 0.03 1646.00 20086.00 19710 20240813 -21.82 14180 20241113 8.67 19710 -21.82 20240813 14180 8.67 20241113 19710 -21.82 20240813 14180 8.67 20241113 0.93 N 069080 500 176 억 10688158 N N 537 N 00 N
10 20241209 160609 55 60.00 KSQ150 N N N Y 60 N 15410 170 2 1.12 1676759010 109933 110.60 15060 15520 14940 19810 10670 15240 15252.55 30.56 0 21037 16340 15790 15420 14870 14500 15605 14685 177 4570 500 11270 10 1 34950884 5386 9.36 0.77 12 0.31 1646.00 20086.00 19710 20240813 -21.82 14180 20241113 8.67 19710 -21.82 20240813 14180 8.67 20241113 19710 -21.82 20240813 14180 8.67 20241113 0.92 N 069080 500 176 억 10679413 N N 537 N 00 N
11 20241209 150612 55 60.00 KSQ150 N N N Y 60 N 15510 270 2 1.77 1586234630 104070 104.70 15060 15510 14940 19810 10670 15240 15242.00 30.56 0 18870 16340 15790 15420 14870 14500 15605 14685 177 4570 500 11270 10 1 34950884 5421 9.42 0.77 12 0.30 1646.00 20086.00 19710 20240813 -21.31 14180 20241113 9.38 19710 -21.31 20240813 14180 9.38 20241113 19710 -21.31 20240813 14180 9.38 20241113 0.92 N 069080 500 176 억 10679413 N N 513 N 00 N
12 20241209 140611 55 60.00 KSQ150 N N N Y 60 N 15300 60 2 0.39 1321421760 86909 87.44 15060 15360 14940 19810 10670 15240 15204.66 30.56 0 16514 16340 15790 15420 14870 14500 15605 14685 177 4570 500 11270 10 1 34950884 5347 9.30 0.76 12 0.25 1646.00 20086.00 19710 20240813 -22.37 14180 20241113 7.90 19710 -22.37 20240813 14180 7.90 20241113 19710 -22.37 20240813 14180 7.90 20241113 0.92 N 069080 500 176 억 10679413 N N 513 N 00 N