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
095660/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
20241210,160719,55,40.00,KSQ150,,,N,N,N,Y,40,N,19710,930,2,4.95,2091137000,107201,58.24,19150,19740,18990,24400,13150,18780,19506.60,9.44,0,54965,20153,19466,19123,18436,18093,19295,18265,110,5620,500,13890,10,1,21856816,4308,8.92,0.80,12,0.49,2209.00,24485.00,29150,20231207,-32.38,17550,20240805,12.31,28700,-31.32,20240202,17550,12.31,20240805,28700,-31.32,20231211,17550,12.31,20240805,2.58,N,095660,500,110 억,,2063252,N,N,58,N,00,N
20241210,150721,55,40.00,KSQ150,,,N,N,N,Y,40,N,19670,890,2,4.74,1949944620,100032,54.34,19150,19740,18990,24400,13150,18780,19493.21,9.44,0,52015,20153,19466,19123,18436,18093,19295,18265,110,5620,500,13890,10,1,21856816,4299,8.90,0.80,12,0.46,2209.00,24485.00,29150,20231207,-32.52,17550,20240805,12.08,28700,-31.46,20240202,17550,12.08,20240805,28700,-31.46,20231211,17550,12.08,20240805,2.58,N,095660,500,110 억,,2063252,N,N,578,N,00,N
20241210,140721,55,40.00,KSQ150,,,N,N,N,Y,40,N,19650,870,2,4.63,1702553820,87471,47.52,19150,19690,18990,24400,13150,18780,19464.21,9.44,0,45358,20153,19466,19123,18436,18093,19295,18265,110,5620,500,13890,10,1,21856816,4295,8.90,0.80,12,0.40,2209.00,24485.00,29150,20231207,-32.59,17550,20240805,11.97,28700,-31.53,20240202,17550,11.97,20240805,28700,-31.53,20231211,17550,11.97,20240805,2.58,N,095660,500,110 억,,2063252,N,N,578,N,00,N
20241210,130720,55,40.00,KSQ150,,,N,N,N,Y,40,N,19570,790,2,4.21,1538968970,79141,42.99,19150,19690,18990,24400,13150,18780,19445.91,9.44,0,41967,20153,19466,19123,18436,18093,19295,18265,110,5620,500,13890,10,1,21856816,4277,8.86,0.80,12,0.36,2209.00,24485.00,29150,20231207,-32.86,17550,20240805,11.51,28700,-31.81,20240202,17550,11.51,20240805,28700,-31.81,20231211,17550,11.51,20240805,2.58,N,095660,500,110 억,,2063252,N,N,578,N,00,N
20241210,120720,55,40.00,KSQ150,,,N,N,N,Y,40,N,19560,780,2,4.15,1256382340,64703,35.15,19150,19590,18990,24400,13150,18780,19417.68,9.44,0,35417,20153,19466,19123,18436,18093,19295,18265,110,5620,500,13890,10,1,21856816,4275,8.85,0.80,12,0.30,2209.00,24485.00,29150,20231207,-32.90,17550,20240805,11.45,28700,-31.85,20240202,17550,11.45,20240805,28700,-31.85,20231211,17550,11.45,20240805,2.58,N,095660,500,110 억,,2063252,N,N,578,N,00,N
20241210,110719,55,40.00,KSQ150,,,N,N,N,Y,40,N,19480,700,2,3.73,1112420000,57332,31.15,19150,19530,18990,24400,13150,18780,19403.13,9.44,0,31591,20153,19466,19123,18436,18093,19295,18265,110,5620,500,13890,10,1,21856816,4258,8.82,0.80,12,0.26,2209.00,24485.00,29150,20231207,-33.17,17550,20240805,11.00,28700,-32.13,20240202,17550,11.00,20240805,28700,-32.13,20231211,17550,11.00,20240805,2.58,N,095660,500,110 억,,2063252,N,N,578,N,00,N
20241210,100720,55,40.00,KSQ150,,,N,N,N,Y,40,N,19480,700,2,3.73,813495160,41971,22.80,19150,19530,18990,24400,13150,18780,19382.32,9.44,0,24536,20153,19466,19123,18436,18093,19295,18265,110,5620,500,13890,10,1,21856816,4258,8.82,0.80,12,0.19,2209.00,24485.00,29150,20231207,-33.17,17550,20240805,11.00,28700,-32.13,20240202,17550,11.00,20240805,28700,-32.13,20231211,17550,11.00,20240805,2.58,N,095660,500,110 억,,2063252,N,N,578,N,00,N
20241210,090724,55,40.00,KSQ150,,,N,N,N,Y,40,N,19350,570,2,3.04,196666560,10199,5.54,19150,19500,18990,24400,13150,18780,19282.93,9.44,0,5973,20153,19466,19123,18436,18093,19295,18265,110,5620,500,13890,10,1,21856816,4229,8.76,0.79,12,0.05,2209.00,24485.00,29150,20231207,-33.62,17550,20240805,10.26,28700,-32.58,20240202,17550,10.26,20240805,28700,-32.58,20231211,17550,10.26,20240805,2.58,N,095660,500,110 억,,2063252,N,N,578,N,00,N
20241209,160717,55,40.00,KSQ150,,,N,N,N,Y,40,N,18780,-1090,5,-5.49,3469859360,180948,63.44,19550,19810,18780,25800,13910,19870,19177.19,9.46,0,2306,20570,20220,19800,19450,19030,20395,19625,110,5930,500,14700,10,1,21856816,4105,8.50,0.77,12,0.83,2209.00,24485.00,29150,20231207,-35.57,17550,20240805,7.01,28700,-34.56,20240202,17550,7.01,20240805,28700,-34.56,20231211,17550,7.01,20240805,2.46,N,095660,500,110 억,,2068333,N,N,578,N,00,N
20241209,150718,55,40.00,KSQ150,,,N,N,N,Y,40,N,18960,-910,5,-4.58,3201569670,166726,58.45,19550,19810,18900,25800,13910,19870,19202.58,9.46,0,1344,20570,20220,19800,19450,19030,20395,19625,110,5930,500,14700,10,1,21856816,4144,8.58,0.77,12,0.76,2209.00,24485.00,29150,20231207,-34.96,17550,20240805,8.03,28700,-33.94,20240202,17550,8.03,20240805,28700,-33.94,20231211,17550,8.03,20240805,2.46,N,095660,500,110 억,,2068333,N,N,127,N,00,N
20241209,140719,55,40.00,KSQ150,,,N,N,N,Y,40,N,19030,-840,5,-4.23,2943473260,153163,53.70,19550,19810,18900,25800,13910,19870,19217.91,9.46,0,111,20570,20220,19800,19450,19030,20395,19625,110,5930,500,14700,10,1,21856816,4159,8.61,0.78,12,0.70,2209.00,24485.00,29150,20231207,-34.72,17550,20240805,8.43,28700,-33.69,20240202,17550,8.43,20240805,28700,-33.69,20231211,17550,8.43,20240805,2.46,N,095660,500,110 억,,2068333,N,N,127,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 160719 55 40.00 KSQ150 N N N Y 40 N 19710 930 2 4.95 2091137000 107201 58.24 19150 19740 18990 24400 13150 18780 19506.60 9.44 0 54965 20153 19466 19123 18436 18093 19295 18265 110 5620 500 13890 10 1 21856816 4308 8.92 0.80 12 0.49 2209.00 24485.00 29150 20231207 -32.38 17550 20240805 12.31 28700 -31.32 20240202 17550 12.31 20240805 28700 -31.32 20231211 17550 12.31 20240805 2.58 N 095660 500 110 억 2063252 N N 58 N 00 N
3 20241210 150721 55 40.00 KSQ150 N N N Y 40 N 19670 890 2 4.74 1949944620 100032 54.34 19150 19740 18990 24400 13150 18780 19493.21 9.44 0 52015 20153 19466 19123 18436 18093 19295 18265 110 5620 500 13890 10 1 21856816 4299 8.90 0.80 12 0.46 2209.00 24485.00 29150 20231207 -32.52 17550 20240805 12.08 28700 -31.46 20240202 17550 12.08 20240805 28700 -31.46 20231211 17550 12.08 20240805 2.58 N 095660 500 110 억 2063252 N N 578 N 00 N
4 20241210 140721 55 40.00 KSQ150 N N N Y 40 N 19650 870 2 4.63 1702553820 87471 47.52 19150 19690 18990 24400 13150 18780 19464.21 9.44 0 45358 20153 19466 19123 18436 18093 19295 18265 110 5620 500 13890 10 1 21856816 4295 8.90 0.80 12 0.40 2209.00 24485.00 29150 20231207 -32.59 17550 20240805 11.97 28700 -31.53 20240202 17550 11.97 20240805 28700 -31.53 20231211 17550 11.97 20240805 2.58 N 095660 500 110 억 2063252 N N 578 N 00 N
5 20241210 130720 55 40.00 KSQ150 N N N Y 40 N 19570 790 2 4.21 1538968970 79141 42.99 19150 19690 18990 24400 13150 18780 19445.91 9.44 0 41967 20153 19466 19123 18436 18093 19295 18265 110 5620 500 13890 10 1 21856816 4277 8.86 0.80 12 0.36 2209.00 24485.00 29150 20231207 -32.86 17550 20240805 11.51 28700 -31.81 20240202 17550 11.51 20240805 28700 -31.81 20231211 17550 11.51 20240805 2.58 N 095660 500 110 억 2063252 N N 578 N 00 N
6 20241210 120720 55 40.00 KSQ150 N N N Y 40 N 19560 780 2 4.15 1256382340 64703 35.15 19150 19590 18990 24400 13150 18780 19417.68 9.44 0 35417 20153 19466 19123 18436 18093 19295 18265 110 5620 500 13890 10 1 21856816 4275 8.85 0.80 12 0.30 2209.00 24485.00 29150 20231207 -32.90 17550 20240805 11.45 28700 -31.85 20240202 17550 11.45 20240805 28700 -31.85 20231211 17550 11.45 20240805 2.58 N 095660 500 110 억 2063252 N N 578 N 00 N
7 20241210 110719 55 40.00 KSQ150 N N N Y 40 N 19480 700 2 3.73 1112420000 57332 31.15 19150 19530 18990 24400 13150 18780 19403.13 9.44 0 31591 20153 19466 19123 18436 18093 19295 18265 110 5620 500 13890 10 1 21856816 4258 8.82 0.80 12 0.26 2209.00 24485.00 29150 20231207 -33.17 17550 20240805 11.00 28700 -32.13 20240202 17550 11.00 20240805 28700 -32.13 20231211 17550 11.00 20240805 2.58 N 095660 500 110 억 2063252 N N 578 N 00 N
8 20241210 100720 55 40.00 KSQ150 N N N Y 40 N 19480 700 2 3.73 813495160 41971 22.80 19150 19530 18990 24400 13150 18780 19382.32 9.44 0 24536 20153 19466 19123 18436 18093 19295 18265 110 5620 500 13890 10 1 21856816 4258 8.82 0.80 12 0.19 2209.00 24485.00 29150 20231207 -33.17 17550 20240805 11.00 28700 -32.13 20240202 17550 11.00 20240805 28700 -32.13 20231211 17550 11.00 20240805 2.58 N 095660 500 110 억 2063252 N N 578 N 00 N
9 20241210 090724 55 40.00 KSQ150 N N N Y 40 N 19350 570 2 3.04 196666560 10199 5.54 19150 19500 18990 24400 13150 18780 19282.93 9.44 0 5973 20153 19466 19123 18436 18093 19295 18265 110 5620 500 13890 10 1 21856816 4229 8.76 0.79 12 0.05 2209.00 24485.00 29150 20231207 -33.62 17550 20240805 10.26 28700 -32.58 20240202 17550 10.26 20240805 28700 -32.58 20231211 17550 10.26 20240805 2.58 N 095660 500 110 억 2063252 N N 578 N 00 N
10 20241209 160717 55 40.00 KSQ150 N N N Y 40 N 18780 -1090 5 -5.49 3469859360 180948 63.44 19550 19810 18780 25800 13910 19870 19177.19 9.46 0 2306 20570 20220 19800 19450 19030 20395 19625 110 5930 500 14700 10 1 21856816 4105 8.50 0.77 12 0.83 2209.00 24485.00 29150 20231207 -35.57 17550 20240805 7.01 28700 -34.56 20240202 17550 7.01 20240805 28700 -34.56 20231211 17550 7.01 20240805 2.46 N 095660 500 110 억 2068333 N N 578 N 00 N
11 20241209 150718 55 40.00 KSQ150 N N N Y 40 N 18960 -910 5 -4.58 3201569670 166726 58.45 19550 19810 18900 25800 13910 19870 19202.58 9.46 0 1344 20570 20220 19800 19450 19030 20395 19625 110 5930 500 14700 10 1 21856816 4144 8.58 0.77 12 0.76 2209.00 24485.00 29150 20231207 -34.96 17550 20240805 8.03 28700 -33.94 20240202 17550 8.03 20240805 28700 -33.94 20231211 17550 8.03 20240805 2.46 N 095660 500 110 억 2068333 N N 127 N 00 N
12 20241209 140719 55 40.00 KSQ150 N N N Y 40 N 19030 -840 5 -4.23 2943473260 153163 53.70 19550 19810 18900 25800 13910 19870 19217.91 9.46 0 111 20570 20220 19800 19450 19030 20395 19625 110 5930 500 14700 10 1 21856816 4159 8.61 0.78 12 0.70 2209.00 24485.00 29150 20231207 -34.72 17550 20240805 8.43 28700 -33.69 20240202 17550 8.43 20240805 28700 -33.69 20231211 17550 8.43 20240805 2.46 N 095660 500 110 억 2068333 N N 127 N 00 N