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
095340/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
20241210,160718,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,54400,300,2,0.55,7936198600,144532,103.22,54200,56200,53500,70300,37900,54100,54910.96,17.99,0,-15038,59033,56566,54533,52066,50033,57800,53300,106,16200,500,38950,100,1,21197058,11531,75.45,2.35,12,0.68,721.00,23173.00,108000,20240328,-49.63,41100,20240805,32.36,108000,-49.63,20240328,41100,32.36,20240805,108000,-49.63,20240328,41100,32.36,20240805,1.28,N,095340,500,105 억,,3812476,N,N,549,N,00,N
20241210,150719,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,54600,500,2,0.92,7554287000,137515,98.21,54200,56200,53500,70300,37900,54100,54935.07,17.99,0,-14880,59033,56566,54533,52066,50033,57800,53300,106,16200,500,38950,100,1,21197058,11574,75.73,2.36,12,0.65,721.00,23173.00,108000,20240328,-49.44,41100,20240805,32.85,108000,-49.44,20240328,41100,32.85,20240805,108000,-49.44,20240328,41100,32.85,20240805,1.28,N,095340,500,105 억,,3812476,N,N,3756,N,00,N
20241210,140720,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,53800,-300,5,-0.55,6114658900,110870,79.18,54200,56200,53500,70300,37900,54100,55152.84,17.99,0,-12723,59033,56566,54533,52066,50033,57800,53300,106,16200,500,38950,100,1,21197058,11404,74.62,2.32,12,0.52,721.00,23173.00,108000,20240328,-50.19,41100,20240805,30.90,108000,-50.19,20240328,41100,30.90,20240805,108000,-50.19,20240328,41100,30.90,20240805,1.28,N,095340,500,105 억,,3812476,N,N,3756,N,00,N
20241210,130719,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,55900,1800,2,3.33,4113321400,74281,53.05,54200,56200,54100,70300,37900,54100,55377.38,17.99,0,-3204,59033,56566,54533,52066,50033,57800,53300,106,16200,500,38950,100,1,21197058,11849,77.53,2.41,12,0.35,721.00,23173.00,108000,20240328,-48.24,41100,20240805,36.01,108000,-48.24,20240328,41100,36.01,20240805,108000,-48.24,20240328,41100,36.01,20240805,1.28,N,095340,500,105 억,,3812476,N,N,3756,N,00,N
20241210,120719,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,56000,1900,2,3.51,3436650200,62156,44.39,54200,56200,54100,70300,37900,54100,55293.22,17.99,0,-4058,59033,56566,54533,52066,50033,57800,53300,106,16200,500,38950,100,1,21197058,11870,77.67,2.42,12,0.29,721.00,23173.00,108000,20240328,-48.15,41100,20240805,36.25,108000,-48.15,20240328,41100,36.25,20240805,108000,-48.15,20240328,41100,36.25,20240805,1.28,N,095340,500,105 억,,3812476,N,N,3756,N,00,N
20241210,110718,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,55900,1800,2,3.33,2818264100,51082,36.48,54200,56200,54100,70300,37900,54100,55174.11,17.99,0,-5902,59033,56566,54533,52066,50033,57800,53300,106,16200,500,38950,100,1,21197058,11849,77.53,2.41,12,0.24,721.00,23173.00,108000,20240328,-48.24,41100,20240805,36.01,108000,-48.24,20240328,41100,36.01,20240805,108000,-48.24,20240328,41100,36.01,20240805,1.28,N,095340,500,105 억,,3812476,N,N,3756,N,00,N
20241210,100719,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,55600,1500,2,2.77,1775616300,32376,23.12,54200,55900,54100,70300,37900,54100,54846.59,17.99,0,-4955,59033,56566,54533,52066,50033,57800,53300,106,16200,500,38950,100,1,21197058,11786,77.12,2.40,12,0.15,721.00,23173.00,108000,20240328,-48.52,41100,20240805,35.28,108000,-48.52,20240328,41100,35.28,20240805,108000,-48.52,20240328,41100,35.28,20240805,1.28,N,095340,500,105 억,,3812476,N,N,3756,N,00,N
20241210,090723,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,54600,500,2,0.92,390211200,7163,5.12,54200,55400,54200,70300,37900,54100,54482.89,17.99,0,-2186,59033,56566,54533,52066,50033,57800,53300,106,16200,500,38950,100,1,21197058,11574,75.73,2.36,12,0.03,721.00,23173.00,108000,20240328,-49.44,41100,20240805,32.85,108000,-49.44,20240328,41100,32.85,20240805,108000,-49.44,20240328,41100,32.85,20240805,1.28,N,095340,500,105 억,,3812476,N,N,3756,N,00,N
20241209,160716,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,54100,-900,5,-1.64,7619887200,138263,106.22,53000,57000,52500,71500,38500,55000,55114.50,18.03,0,1540,57866,56432,54966,53532,52066,55700,52800,106,16500,500,39600,100,1,21197058,11468,75.03,2.33,12,0.65,721.00,23173.00,108000,20240328,-49.91,41100,20240805,31.63,108000,-49.91,20240328,41100,31.63,20240805,108000,-49.91,20240328,41100,31.63,20240805,1.36,N,095340,500,105 억,,3822691,N,N,3756,N,00,N
20241209,150716,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,54500,-500,5,-0.91,7129266300,129197,99.26,53000,57000,52500,71500,38500,55000,55181.37,18.03,0,-1731,57866,56432,54966,53532,52066,55700,52800,106,16500,500,39600,100,1,21197058,11552,75.59,2.35,12,0.61,721.00,23173.00,108000,20240328,-49.54,41100,20240805,32.60,108000,-49.54,20240328,41100,32.60,20240805,108000,-49.54,20240328,41100,32.60,20240805,1.36,N,095340,500,105 억,,3822691,N,N,1646,N,00,N
20241209,140718,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,54800,-200,5,-0.36,6331362600,114609,88.05,53000,57000,52500,71500,38500,55000,55243.16,18.03,0,-433,57866,56432,54966,53532,52066,55700,52800,106,16500,500,39600,100,1,21197058,11616,76.01,2.36,12,0.54,721.00,23173.00,108000,20240328,-49.26,41100,20240805,33.33,108000,-49.26,20240328,41100,33.33,20240805,108000,-49.26,20240328,41100,33.33,20240805,1.36,N,095340,500,105 억,,3822691,N,N,1646,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 160718 55 40.00 KSQ150 유통 N N N Y 40 N 54400 300 2 0.55 7936198600 144532 103.22 54200 56200 53500 70300 37900 54100 54910.96 17.99 0 -15038 59033 56566 54533 52066 50033 57800 53300 106 16200 500 38950 100 1 21197058 11531 75.45 2.35 12 0.68 721.00 23173.00 108000 20240328 -49.63 41100 20240805 32.36 108000 -49.63 20240328 41100 32.36 20240805 108000 -49.63 20240328 41100 32.36 20240805 1.28 N 095340 500 105 억 3812476 N N 549 N 00 N
3 20241210 150719 55 40.00 KSQ150 유통 N N N Y 40 N 54600 500 2 0.92 7554287000 137515 98.21 54200 56200 53500 70300 37900 54100 54935.07 17.99 0 -14880 59033 56566 54533 52066 50033 57800 53300 106 16200 500 38950 100 1 21197058 11574 75.73 2.36 12 0.65 721.00 23173.00 108000 20240328 -49.44 41100 20240805 32.85 108000 -49.44 20240328 41100 32.85 20240805 108000 -49.44 20240328 41100 32.85 20240805 1.28 N 095340 500 105 억 3812476 N N 3756 N 00 N
4 20241210 140720 55 40.00 KSQ150 유통 N N N Y 40 N 53800 -300 5 -0.55 6114658900 110870 79.18 54200 56200 53500 70300 37900 54100 55152.84 17.99 0 -12723 59033 56566 54533 52066 50033 57800 53300 106 16200 500 38950 100 1 21197058 11404 74.62 2.32 12 0.52 721.00 23173.00 108000 20240328 -50.19 41100 20240805 30.90 108000 -50.19 20240328 41100 30.90 20240805 108000 -50.19 20240328 41100 30.90 20240805 1.28 N 095340 500 105 억 3812476 N N 3756 N 00 N
5 20241210 130719 55 40.00 KSQ150 유통 N N N Y 40 N 55900 1800 2 3.33 4113321400 74281 53.05 54200 56200 54100 70300 37900 54100 55377.38 17.99 0 -3204 59033 56566 54533 52066 50033 57800 53300 106 16200 500 38950 100 1 21197058 11849 77.53 2.41 12 0.35 721.00 23173.00 108000 20240328 -48.24 41100 20240805 36.01 108000 -48.24 20240328 41100 36.01 20240805 108000 -48.24 20240328 41100 36.01 20240805 1.28 N 095340 500 105 억 3812476 N N 3756 N 00 N
6 20241210 120719 55 40.00 KSQ150 유통 N N N Y 40 N 56000 1900 2 3.51 3436650200 62156 44.39 54200 56200 54100 70300 37900 54100 55293.22 17.99 0 -4058 59033 56566 54533 52066 50033 57800 53300 106 16200 500 38950 100 1 21197058 11870 77.67 2.42 12 0.29 721.00 23173.00 108000 20240328 -48.15 41100 20240805 36.25 108000 -48.15 20240328 41100 36.25 20240805 108000 -48.15 20240328 41100 36.25 20240805 1.28 N 095340 500 105 억 3812476 N N 3756 N 00 N
7 20241210 110718 55 40.00 KSQ150 유통 N N N Y 40 N 55900 1800 2 3.33 2818264100 51082 36.48 54200 56200 54100 70300 37900 54100 55174.11 17.99 0 -5902 59033 56566 54533 52066 50033 57800 53300 106 16200 500 38950 100 1 21197058 11849 77.53 2.41 12 0.24 721.00 23173.00 108000 20240328 -48.24 41100 20240805 36.01 108000 -48.24 20240328 41100 36.01 20240805 108000 -48.24 20240328 41100 36.01 20240805 1.28 N 095340 500 105 억 3812476 N N 3756 N 00 N
8 20241210 100719 55 40.00 KSQ150 유통 N N N Y 40 N 55600 1500 2 2.77 1775616300 32376 23.12 54200 55900 54100 70300 37900 54100 54846.59 17.99 0 -4955 59033 56566 54533 52066 50033 57800 53300 106 16200 500 38950 100 1 21197058 11786 77.12 2.40 12 0.15 721.00 23173.00 108000 20240328 -48.52 41100 20240805 35.28 108000 -48.52 20240328 41100 35.28 20240805 108000 -48.52 20240328 41100 35.28 20240805 1.28 N 095340 500 105 억 3812476 N N 3756 N 00 N
9 20241210 090723 55 40.00 KSQ150 유통 N N N Y 40 N 54600 500 2 0.92 390211200 7163 5.12 54200 55400 54200 70300 37900 54100 54482.89 17.99 0 -2186 59033 56566 54533 52066 50033 57800 53300 106 16200 500 38950 100 1 21197058 11574 75.73 2.36 12 0.03 721.00 23173.00 108000 20240328 -49.44 41100 20240805 32.85 108000 -49.44 20240328 41100 32.85 20240805 108000 -49.44 20240328 41100 32.85 20240805 1.28 N 095340 500 105 억 3812476 N N 3756 N 00 N
10 20241209 160716 55 40.00 KSQ150 유통 N N N Y 40 N 54100 -900 5 -1.64 7619887200 138263 106.22 53000 57000 52500 71500 38500 55000 55114.50 18.03 0 1540 57866 56432 54966 53532 52066 55700 52800 106 16500 500 39600 100 1 21197058 11468 75.03 2.33 12 0.65 721.00 23173.00 108000 20240328 -49.91 41100 20240805 31.63 108000 -49.91 20240328 41100 31.63 20240805 108000 -49.91 20240328 41100 31.63 20240805 1.36 N 095340 500 105 억 3822691 N N 3756 N 00 N
11 20241209 150716 55 40.00 KSQ150 유통 N N N Y 40 N 54500 -500 5 -0.91 7129266300 129197 99.26 53000 57000 52500 71500 38500 55000 55181.37 18.03 0 -1731 57866 56432 54966 53532 52066 55700 52800 106 16500 500 39600 100 1 21197058 11552 75.59 2.35 12 0.61 721.00 23173.00 108000 20240328 -49.54 41100 20240805 32.60 108000 -49.54 20240328 41100 32.60 20240805 108000 -49.54 20240328 41100 32.60 20240805 1.36 N 095340 500 105 억 3822691 N N 1646 N 00 N
12 20241209 140718 55 40.00 KSQ150 유통 N N N Y 40 N 54800 -200 5 -0.36 6331362600 114609 88.05 53000 57000 52500 71500 38500 55000 55243.16 18.03 0 -433 57866 56432 54966 53532 52066 55700 52800 106 16500 500 39600 100 1 21197058 11616 76.01 2.36 12 0.54 721.00 23173.00 108000 20240328 -49.26 41100 20240805 33.33 108000 -49.26 20240328 41100 33.33 20240805 108000 -49.26 20240328 41100 33.33 20240805 1.36 N 095340 500 105 억 3822691 N N 1646 N 00 N