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
074600/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
20241210,160624,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17600,860,2,5.14,2931262730,168877,79.46,16800,17730,16800,21750,11720,16740,17356.64,8.24,0,31088,17766,17252,16966,16452,16166,17110,16310,131,5010,500,12380,10,1,26288000,4627,12.13,1.14,12,0.64,1451.00,15504.00,41000,20240607,-57.07,16680,20241209,5.52,41000,-57.07,20240607,16680,5.52,20241209,41000,-57.07,20240607,16680,5.52,20241209,1.81,N,074600,500,131 억,,2165902,N,N,351,N,00,N
20241210,150625,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17600,860,2,5.14,2830732320,163162,76.78,16800,17730,16800,21750,11720,16740,17349.24,8.24,0,32346,17766,17252,16966,16452,16166,17110,16310,131,5010,500,12380,10,1,26288000,4627,12.13,1.14,12,0.62,1451.00,15504.00,41000,20240607,-57.07,16680,20241209,5.52,41000,-57.07,20240607,16680,5.52,20241209,41000,-57.07,20240607,16680,5.52,20241209,1.81,N,074600,500,131 억,,2165902,N,N,866,N,00,N
20241210,140625,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17700,960,2,5.73,2566715320,148198,69.73,16800,17730,16800,21750,11720,16740,17319.53,8.24,0,33893,17766,17252,16966,16452,16166,17110,16310,131,5010,500,12380,10,1,26288000,4653,12.20,1.14,12,0.56,1451.00,15504.00,41000,20240607,-56.83,16680,20241209,6.12,41000,-56.83,20240607,16680,6.12,20241209,41000,-56.83,20240607,16680,6.12,20241209,1.81,N,074600,500,131 억,,2165902,N,N,866,N,00,N
20241210,130624,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17610,870,2,5.20,2321045520,134287,63.19,16800,17690,16800,21750,11720,16740,17284.25,8.24,0,35817,17766,17252,16966,16452,16166,17110,16310,131,5010,500,12380,10,1,26288000,4629,12.14,1.14,12,0.51,1451.00,15504.00,41000,20240607,-57.05,16680,20241209,5.58,41000,-57.05,20240607,16680,5.58,20241209,41000,-57.05,20240607,16680,5.58,20241209,1.81,N,074600,500,131 억,,2165902,N,N,866,N,00,N
20241210,120625,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17620,880,2,5.26,1937461480,112512,52.94,16800,17650,16800,21750,11720,16740,17220.08,8.24,0,26079,17766,17252,16966,16452,16166,17110,16310,131,5010,500,12380,10,1,26288000,4632,12.14,1.14,12,0.43,1451.00,15504.00,41000,20240607,-57.02,16680,20241209,5.64,41000,-57.02,20240607,16680,5.64,20241209,41000,-57.02,20240607,16680,5.64,20241209,1.81,N,074600,500,131 억,,2165902,N,N,866,N,00,N
20241210,110624,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17310,570,2,3.41,1494396950,87190,41.03,16800,17360,16800,21750,11720,16740,17139.58,8.24,0,20390,17766,17252,16966,16452,16166,17110,16310,131,5010,500,12380,10,1,26288000,4550,11.93,1.12,12,0.33,1451.00,15504.00,41000,20240607,-57.78,16680,20241209,3.78,41000,-57.78,20240607,16680,3.78,20241209,41000,-57.78,20240607,16680,3.78,20241209,1.81,N,074600,500,131 억,,2165902,N,N,866,N,00,N
20241210,100624,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17170,430,2,2.57,1002163670,58626,27.59,16800,17240,16800,21750,11720,16740,17094.23,8.24,0,17076,17766,17252,16966,16452,16166,17110,16310,131,5010,500,12380,10,1,26288000,4514,11.83,1.11,12,0.22,1451.00,15504.00,41000,20240607,-58.12,16680,20241209,2.94,41000,-58.12,20240607,16680,2.94,20241209,41000,-58.12,20240607,16680,2.94,20241209,1.81,N,074600,500,131 억,,2165902,N,N,866,N,00,N
20241210,090629,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17200,460,2,2.75,396898120,23320,10.97,16800,17200,16800,21750,11720,16740,17019.74,8.24,0,7666,17766,17252,16966,16452,16166,17110,16310,131,5010,500,12380,10,1,26288000,4522,11.85,1.11,12,0.09,1451.00,15504.00,41000,20240607,-58.05,16680,20241209,3.12,41000,-58.05,20240607,16680,3.12,20241209,41000,-58.05,20240607,16680,3.12,20241209,1.81,N,074600,500,131 억,,2165902,N,N,866,N,00,N
20241209,160622,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,16740,-970,5,-5.48,3590340460,211312,97.92,17400,17480,16680,23000,12400,17710,16991.04,8.17,0,20961,18570,18140,17660,17230,16750,17900,16990,131,5290,500,13100,10,1,26288000,4401,11.54,1.08,12,0.80,1451.00,15504.00,41000,20240607,-59.17,16680,20241209,0.36,41000,-59.17,20240607,16680,0.36,20241209,41000,-59.17,20240607,16680,0.36,20241209,1.80,N,074600,500,131 억,,2148792,N,N,865,N,00,N
20241209,150624,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,16760,-950,5,-5.36,3385450100,199064,92.24,17400,17480,16720,23000,12400,17710,17006.84,8.17,0,20035,18570,18140,17660,17230,16750,17900,16990,131,5290,500,13100,10,1,26288000,4406,11.55,1.08,12,0.76,1451.00,15504.00,41000,20240607,-59.12,16720,20241209,0.24,41000,-59.12,20240607,16720,0.24,20241209,41000,-59.12,20240607,16720,0.24,20241209,1.80,N,074600,500,131 억,,2148792,N,N,508,N,00,N
20241209,140624,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,16860,-850,5,-4.80,2856662630,167593,77.66,17400,17480,16830,23000,12400,17710,17045.23,8.17,0,16040,18570,18140,17660,17230,16750,17900,16990,131,5290,500,13100,10,1,26288000,4432,11.62,1.09,12,0.64,1451.00,15504.00,41000,20240607,-58.88,16830,20241209,0.18,41000,-58.88,20240607,16830,0.18,20241209,41000,-58.88,20240607,16830,0.18,20241209,1.80,N,074600,500,131 억,,2148792,N,N,508,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 160624 55 40.00 KSQ150 비금속 N N N Y 40 N 17600 860 2 5.14 2931262730 168877 79.46 16800 17730 16800 21750 11720 16740 17356.64 8.24 0 31088 17766 17252 16966 16452 16166 17110 16310 131 5010 500 12380 10 1 26288000 4627 12.13 1.14 12 0.64 1451.00 15504.00 41000 20240607 -57.07 16680 20241209 5.52 41000 -57.07 20240607 16680 5.52 20241209 41000 -57.07 20240607 16680 5.52 20241209 1.81 N 074600 500 131 억 2165902 N N 351 N 00 N
3 20241210 150625 55 40.00 KSQ150 비금속 N N N Y 40 N 17600 860 2 5.14 2830732320 163162 76.78 16800 17730 16800 21750 11720 16740 17349.24 8.24 0 32346 17766 17252 16966 16452 16166 17110 16310 131 5010 500 12380 10 1 26288000 4627 12.13 1.14 12 0.62 1451.00 15504.00 41000 20240607 -57.07 16680 20241209 5.52 41000 -57.07 20240607 16680 5.52 20241209 41000 -57.07 20240607 16680 5.52 20241209 1.81 N 074600 500 131 억 2165902 N N 866 N 00 N
4 20241210 140625 55 40.00 KSQ150 비금속 N N N Y 40 N 17700 960 2 5.73 2566715320 148198 69.73 16800 17730 16800 21750 11720 16740 17319.53 8.24 0 33893 17766 17252 16966 16452 16166 17110 16310 131 5010 500 12380 10 1 26288000 4653 12.20 1.14 12 0.56 1451.00 15504.00 41000 20240607 -56.83 16680 20241209 6.12 41000 -56.83 20240607 16680 6.12 20241209 41000 -56.83 20240607 16680 6.12 20241209 1.81 N 074600 500 131 억 2165902 N N 866 N 00 N
5 20241210 130624 55 40.00 KSQ150 비금속 N N N Y 40 N 17610 870 2 5.20 2321045520 134287 63.19 16800 17690 16800 21750 11720 16740 17284.25 8.24 0 35817 17766 17252 16966 16452 16166 17110 16310 131 5010 500 12380 10 1 26288000 4629 12.14 1.14 12 0.51 1451.00 15504.00 41000 20240607 -57.05 16680 20241209 5.58 41000 -57.05 20240607 16680 5.58 20241209 41000 -57.05 20240607 16680 5.58 20241209 1.81 N 074600 500 131 억 2165902 N N 866 N 00 N
6 20241210 120625 55 40.00 KSQ150 비금속 N N N Y 40 N 17620 880 2 5.26 1937461480 112512 52.94 16800 17650 16800 21750 11720 16740 17220.08 8.24 0 26079 17766 17252 16966 16452 16166 17110 16310 131 5010 500 12380 10 1 26288000 4632 12.14 1.14 12 0.43 1451.00 15504.00 41000 20240607 -57.02 16680 20241209 5.64 41000 -57.02 20240607 16680 5.64 20241209 41000 -57.02 20240607 16680 5.64 20241209 1.81 N 074600 500 131 억 2165902 N N 866 N 00 N
7 20241210 110624 55 40.00 KSQ150 비금속 N N N Y 40 N 17310 570 2 3.41 1494396950 87190 41.03 16800 17360 16800 21750 11720 16740 17139.58 8.24 0 20390 17766 17252 16966 16452 16166 17110 16310 131 5010 500 12380 10 1 26288000 4550 11.93 1.12 12 0.33 1451.00 15504.00 41000 20240607 -57.78 16680 20241209 3.78 41000 -57.78 20240607 16680 3.78 20241209 41000 -57.78 20240607 16680 3.78 20241209 1.81 N 074600 500 131 억 2165902 N N 866 N 00 N
8 20241210 100624 55 40.00 KSQ150 비금속 N N N Y 40 N 17170 430 2 2.57 1002163670 58626 27.59 16800 17240 16800 21750 11720 16740 17094.23 8.24 0 17076 17766 17252 16966 16452 16166 17110 16310 131 5010 500 12380 10 1 26288000 4514 11.83 1.11 12 0.22 1451.00 15504.00 41000 20240607 -58.12 16680 20241209 2.94 41000 -58.12 20240607 16680 2.94 20241209 41000 -58.12 20240607 16680 2.94 20241209 1.81 N 074600 500 131 억 2165902 N N 866 N 00 N
9 20241210 090629 55 40.00 KSQ150 비금속 N N N Y 40 N 17200 460 2 2.75 396898120 23320 10.97 16800 17200 16800 21750 11720 16740 17019.74 8.24 0 7666 17766 17252 16966 16452 16166 17110 16310 131 5010 500 12380 10 1 26288000 4522 11.85 1.11 12 0.09 1451.00 15504.00 41000 20240607 -58.05 16680 20241209 3.12 41000 -58.05 20240607 16680 3.12 20241209 41000 -58.05 20240607 16680 3.12 20241209 1.81 N 074600 500 131 억 2165902 N N 866 N 00 N
10 20241209 160622 55 40.00 KSQ150 신저가 비금속 N N N Y 40 N 16740 -970 5 -5.48 3590340460 211312 97.92 17400 17480 16680 23000 12400 17710 16991.04 8.17 0 20961 18570 18140 17660 17230 16750 17900 16990 131 5290 500 13100 10 1 26288000 4401 11.54 1.08 12 0.80 1451.00 15504.00 41000 20240607 -59.17 16680 20241209 0.36 41000 -59.17 20240607 16680 0.36 20241209 41000 -59.17 20240607 16680 0.36 20241209 1.80 N 074600 500 131 억 2148792 N N 865 N 00 N
11 20241209 150624 55 40.00 KSQ150 신저가 비금속 N N N Y 40 N 16760 -950 5 -5.36 3385450100 199064 92.24 17400 17480 16720 23000 12400 17710 17006.84 8.17 0 20035 18570 18140 17660 17230 16750 17900 16990 131 5290 500 13100 10 1 26288000 4406 11.55 1.08 12 0.76 1451.00 15504.00 41000 20240607 -59.12 16720 20241209 0.24 41000 -59.12 20240607 16720 0.24 20241209 41000 -59.12 20240607 16720 0.24 20241209 1.80 N 074600 500 131 억 2148792 N N 508 N 00 N
12 20241209 140624 55 40.00 KSQ150 신저가 비금속 N N N Y 40 N 16860 -850 5 -4.80 2856662630 167593 77.66 17400 17480 16830 23000 12400 17710 17045.23 8.17 0 16040 18570 18140 17660 17230 16750 17900 16990 131 5290 500 13100 10 1 26288000 4432 11.62 1.09 12 0.64 1451.00 15504.00 41000 20240607 -58.88 16830 20241209 0.18 41000 -58.88 20240607 16830 0.18 20241209 41000 -58.88 20240607 16830 0.18 20241209 1.80 N 074600 500 131 억 2148792 N N 508 N 00 N