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
108860/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
20241210,160746,55,40.00,KSQ150,,,N,N,N,Y,40,N,13070,1280,2,10.86,11860187830,941296,114.54,11910,13160,11880,15320,8260,11790,12598.71,4.79,0,80051,12750,12270,12000,11520,11250,12135,11385,135,3530,500,8480,10,1,26914790,3518,-129.41,2.68,12,3.50,-101.00,4877.00,23150,20240108,-43.54,9820,20241115,33.10,23150,-43.54,20240108,9820,33.10,20241115,23150,-43.54,20240108,9820,33.10,20241115,3.52,N,108860,500,134 억,,1287906,N,N,45,N,00,N
20241210,150747,55,40.00,KSQ150,,,N,N,N,Y,40,N,13000,1210,2,10.26,11244992860,894172,108.81,11910,13160,11880,15320,8260,11790,12576.27,4.79,0,72441,12750,12270,12000,11520,11250,12135,11385,135,3530,500,8480,10,1,26914790,3499,-128.71,2.67,12,3.32,-101.00,4877.00,23150,20240108,-43.84,9820,20241115,32.38,23150,-43.84,20240108,9820,32.38,20241115,23150,-43.84,20240108,9820,32.38,20241115,3.52,N,108860,500,134 억,,1287906,N,N,78,N,00,N
20241210,140747,55,40.00,KSQ150,,,N,N,N,Y,40,N,12990,1200,2,10.18,9128218880,731692,89.04,11910,13040,11880,15320,8260,11790,12475.92,4.79,0,69366,12750,12270,12000,11520,11250,12135,11385,135,3530,500,8480,10,1,26914790,3496,-128.61,2.66,12,2.72,-101.00,4877.00,23150,20240108,-43.89,9820,20241115,32.28,23150,-43.89,20240108,9820,32.28,20241115,23150,-43.89,20240108,9820,32.28,20241115,3.52,N,108860,500,134 억,,1287906,N,N,78,N,00,N
20241210,130747,55,40.00,KSQ150,,,N,N,N,Y,40,N,12730,940,2,7.97,7331220270,592426,72.09,11910,12840,11880,15320,8260,11790,12375.36,4.79,0,82741,12750,12270,12000,11520,11250,12135,11385,135,3530,500,8480,10,1,26914790,3426,-126.04,2.61,12,2.20,-101.00,4877.00,23150,20240108,-45.01,9820,20241115,29.63,23150,-45.01,20240108,9820,29.63,20241115,23150,-45.01,20240108,9820,29.63,20241115,3.52,N,108860,500,134 억,,1287906,N,N,78,N,00,N
20241210,120746,55,40.00,KSQ150,,,N,N,N,Y,40,N,12550,760,2,6.45,5953527920,483854,58.88,11910,12630,11880,15320,8260,11790,12304.87,4.79,0,68325,12750,12270,12000,11520,11250,12135,11385,135,3530,500,8480,10,1,26914790,3378,-124.26,2.57,12,1.80,-101.00,4877.00,23150,20240108,-45.79,9820,20241115,27.80,23150,-45.79,20240108,9820,27.80,20241115,23150,-45.79,20240108,9820,27.80,20241115,3.52,N,108860,500,134 억,,1287906,N,N,78,N,00,N
20241210,110746,55,40.00,KSQ150,,,N,N,N,Y,40,N,12510,720,2,6.11,5153042820,420134,51.12,11910,12550,11880,15320,8260,11790,12265.75,4.79,0,72708,12750,12270,12000,11520,11250,12135,11385,135,3530,500,8480,10,1,26914790,3367,-123.86,2.57,12,1.56,-101.00,4877.00,23150,20240108,-45.96,9820,20241115,27.39,23150,-45.96,20240108,9820,27.39,20241115,23150,-45.96,20240108,9820,27.39,20241115,3.52,N,108860,500,134 억,,1287906,N,N,78,N,00,N
20241210,100746,55,40.00,KSQ150,,,N,N,N,Y,40,N,12510,720,2,6.11,3993582470,327075,39.80,11910,12510,11880,15320,8260,11790,12210.57,4.79,0,54656,12750,12270,12000,11520,11250,12135,11385,135,3530,500,8480,10,1,26914790,3367,-123.86,2.57,12,1.22,-101.00,4877.00,23150,20240108,-45.96,9820,20241115,27.39,23150,-45.96,20240108,9820,27.39,20241115,23150,-45.96,20240108,9820,27.39,20241115,3.52,N,108860,500,134 억,,1287906,N,N,78,N,00,N
20241210,090751,55,40.00,KSQ150,,,N,N,N,Y,40,N,12010,220,2,1.87,874621130,73025,8.89,11910,12030,11880,15320,8260,11790,11978.17,4.79,0,703,12750,12270,12000,11520,11250,12135,11385,135,3530,500,8480,10,1,26914790,3232,-118.91,2.46,12,0.27,-101.00,4877.00,23150,20240108,-48.12,9820,20241115,22.30,23150,-48.12,20240108,9820,22.30,20241115,23150,-48.12,20240108,9820,22.30,20241115,3.52,N,108860,500,134 억,,1287906,N,N,78,N,00,N
20241209,160744,55,40.00,KSQ150,,,N,N,N,Y,40,N,11790,-780,5,-6.21,9560809790,801580,67.66,12350,12480,11730,16340,8800,12570,11927.80,4.27,0,156820,14630,13600,12950,11920,11270,13275,11595,135,3770,500,9050,10,1,26914790,3173,-116.73,2.42,12,2.98,-101.00,4877.00,23150,20240108,-49.07,9820,20241115,20.06,23150,-49.07,20240108,9820,20.06,20241115,23150,-49.07,20240108,9820,20.06,20241115,3.56,N,108860,500,134 억,,1148209,N,N,78,N,00,N
20241209,150744,55,40.00,KSQ150,,,N,N,N,Y,40,N,11850,-720,5,-5.73,8878234410,743758,62.78,12350,12480,11730,16340,8800,12570,11936.63,4.27,0,130365,14630,13600,12950,11920,11270,13275,11595,135,3770,500,9050,10,1,26914790,3189,-117.33,2.43,12,2.76,-101.00,4877.00,23150,20240108,-48.81,9820,20241115,20.67,23150,-48.81,20240108,9820,20.67,20241115,23150,-48.81,20240108,9820,20.67,20241115,3.56,N,108860,500,134 억,,1148209,N,N,14,N,00,N
20241209,140746,55,40.00,KSQ150,,,N,N,N,Y,40,N,11900,-670,5,-5.33,7745706640,648216,54.72,12350,12480,11730,16340,8800,12570,11948.85,4.27,0,99464,14630,13600,12950,11920,11270,13275,11595,135,3770,500,9050,10,1,26914790,3203,-117.82,2.44,12,2.41,-101.00,4877.00,23150,20240108,-48.60,9820,20241115,21.18,23150,-48.60,20240108,9820,21.18,20241115,23150,-48.60,20240108,9820,21.18,20241115,3.56,N,108860,500,134 억,,1148209,N,N,14,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 160746 55 40.00 KSQ150 N N N Y 40 N 13070 1280 2 10.86 11860187830 941296 114.54 11910 13160 11880 15320 8260 11790 12598.71 4.79 0 80051 12750 12270 12000 11520 11250 12135 11385 135 3530 500 8480 10 1 26914790 3518 -129.41 2.68 12 3.50 -101.00 4877.00 23150 20240108 -43.54 9820 20241115 33.10 23150 -43.54 20240108 9820 33.10 20241115 23150 -43.54 20240108 9820 33.10 20241115 3.52 N 108860 500 134 억 1287906 N N 45 N 00 N
3 20241210 150747 55 40.00 KSQ150 N N N Y 40 N 13000 1210 2 10.26 11244992860 894172 108.81 11910 13160 11880 15320 8260 11790 12576.27 4.79 0 72441 12750 12270 12000 11520 11250 12135 11385 135 3530 500 8480 10 1 26914790 3499 -128.71 2.67 12 3.32 -101.00 4877.00 23150 20240108 -43.84 9820 20241115 32.38 23150 -43.84 20240108 9820 32.38 20241115 23150 -43.84 20240108 9820 32.38 20241115 3.52 N 108860 500 134 억 1287906 N N 78 N 00 N
4 20241210 140747 55 40.00 KSQ150 N N N Y 40 N 12990 1200 2 10.18 9128218880 731692 89.04 11910 13040 11880 15320 8260 11790 12475.92 4.79 0 69366 12750 12270 12000 11520 11250 12135 11385 135 3530 500 8480 10 1 26914790 3496 -128.61 2.66 12 2.72 -101.00 4877.00 23150 20240108 -43.89 9820 20241115 32.28 23150 -43.89 20240108 9820 32.28 20241115 23150 -43.89 20240108 9820 32.28 20241115 3.52 N 108860 500 134 억 1287906 N N 78 N 00 N
5 20241210 130747 55 40.00 KSQ150 N N N Y 40 N 12730 940 2 7.97 7331220270 592426 72.09 11910 12840 11880 15320 8260 11790 12375.36 4.79 0 82741 12750 12270 12000 11520 11250 12135 11385 135 3530 500 8480 10 1 26914790 3426 -126.04 2.61 12 2.20 -101.00 4877.00 23150 20240108 -45.01 9820 20241115 29.63 23150 -45.01 20240108 9820 29.63 20241115 23150 -45.01 20240108 9820 29.63 20241115 3.52 N 108860 500 134 억 1287906 N N 78 N 00 N
6 20241210 120746 55 40.00 KSQ150 N N N Y 40 N 12550 760 2 6.45 5953527920 483854 58.88 11910 12630 11880 15320 8260 11790 12304.87 4.79 0 68325 12750 12270 12000 11520 11250 12135 11385 135 3530 500 8480 10 1 26914790 3378 -124.26 2.57 12 1.80 -101.00 4877.00 23150 20240108 -45.79 9820 20241115 27.80 23150 -45.79 20240108 9820 27.80 20241115 23150 -45.79 20240108 9820 27.80 20241115 3.52 N 108860 500 134 억 1287906 N N 78 N 00 N
7 20241210 110746 55 40.00 KSQ150 N N N Y 40 N 12510 720 2 6.11 5153042820 420134 51.12 11910 12550 11880 15320 8260 11790 12265.75 4.79 0 72708 12750 12270 12000 11520 11250 12135 11385 135 3530 500 8480 10 1 26914790 3367 -123.86 2.57 12 1.56 -101.00 4877.00 23150 20240108 -45.96 9820 20241115 27.39 23150 -45.96 20240108 9820 27.39 20241115 23150 -45.96 20240108 9820 27.39 20241115 3.52 N 108860 500 134 억 1287906 N N 78 N 00 N
8 20241210 100746 55 40.00 KSQ150 N N N Y 40 N 12510 720 2 6.11 3993582470 327075 39.80 11910 12510 11880 15320 8260 11790 12210.57 4.79 0 54656 12750 12270 12000 11520 11250 12135 11385 135 3530 500 8480 10 1 26914790 3367 -123.86 2.57 12 1.22 -101.00 4877.00 23150 20240108 -45.96 9820 20241115 27.39 23150 -45.96 20240108 9820 27.39 20241115 23150 -45.96 20240108 9820 27.39 20241115 3.52 N 108860 500 134 억 1287906 N N 78 N 00 N
9 20241210 090751 55 40.00 KSQ150 N N N Y 40 N 12010 220 2 1.87 874621130 73025 8.89 11910 12030 11880 15320 8260 11790 11978.17 4.79 0 703 12750 12270 12000 11520 11250 12135 11385 135 3530 500 8480 10 1 26914790 3232 -118.91 2.46 12 0.27 -101.00 4877.00 23150 20240108 -48.12 9820 20241115 22.30 23150 -48.12 20240108 9820 22.30 20241115 23150 -48.12 20240108 9820 22.30 20241115 3.52 N 108860 500 134 억 1287906 N N 78 N 00 N
10 20241209 160744 55 40.00 KSQ150 N N N Y 40 N 11790 -780 5 -6.21 9560809790 801580 67.66 12350 12480 11730 16340 8800 12570 11927.80 4.27 0 156820 14630 13600 12950 11920 11270 13275 11595 135 3770 500 9050 10 1 26914790 3173 -116.73 2.42 12 2.98 -101.00 4877.00 23150 20240108 -49.07 9820 20241115 20.06 23150 -49.07 20240108 9820 20.06 20241115 23150 -49.07 20240108 9820 20.06 20241115 3.56 N 108860 500 134 억 1148209 N N 78 N 00 N
11 20241209 150744 55 40.00 KSQ150 N N N Y 40 N 11850 -720 5 -5.73 8878234410 743758 62.78 12350 12480 11730 16340 8800 12570 11936.63 4.27 0 130365 14630 13600 12950 11920 11270 13275 11595 135 3770 500 9050 10 1 26914790 3189 -117.33 2.43 12 2.76 -101.00 4877.00 23150 20240108 -48.81 9820 20241115 20.67 23150 -48.81 20240108 9820 20.67 20241115 23150 -48.81 20240108 9820 20.67 20241115 3.56 N 108860 500 134 억 1148209 N N 14 N 00 N
12 20241209 140746 55 40.00 KSQ150 N N N Y 40 N 11900 -670 5 -5.33 7745706640 648216 54.72 12350 12480 11730 16340 8800 12570 11948.85 4.27 0 99464 14630 13600 12950 11920 11270 13275 11595 135 3770 500 9050 10 1 26914790 3203 -117.82 2.44 12 2.41 -101.00 4877.00 23150 20240108 -48.60 9820 20241115 21.18 23150 -48.60 20240108 9820 21.18 20241115 23150 -48.60 20240108 9820 21.18 20241115 3.56 N 108860 500 134 억 1148209 N N 14 N 00 N