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
115450/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
20241210,160756,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10060,30,2,0.30,4836503920,479634,80.47,10140,10230,9960,13030,7030,10030,10083.79,6.73,0,-100986,10396,10212,10086,9902,9776,10305,9995,401,3000,500,6210,10,1,80139933,8062,-335.33,4.79,12,0.60,-30.00,2101.00,17700,20240408,-43.16,3547,20231204,183.62,17700,-43.16,20240408,3750,168.27,20240116,17700,-43.16,20240408,3700,171.89,20231213,0.09,N,115450,500,400 억,,5394241,N,N,769,N,00,N
20241210,150756,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10070,40,2,0.40,4643974190,460479,77.25,10140,10230,9960,13030,7030,10030,10085.12,6.73,0,-89811,10396,10212,10086,9902,9776,10305,9995,401,3000,500,6210,10,1,80139933,8070,-335.67,4.79,12,0.57,-30.00,2101.00,17700,20240408,-43.11,3547,20231204,183.90,17700,-43.11,20240408,3750,168.53,20240116,17700,-43.11,20240408,3700,172.16,20231213,0.09,N,115450,500,400 억,,5394241,N,N,1041,N,00,N
20241210,140756,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10130,100,2,1.00,4081282670,405047,67.95,10140,10200,9960,13030,7030,10030,10076.09,6.73,0,-83995,10396,10212,10086,9902,9776,10305,9995,401,3000,500,6210,10,1,80139933,8118,-337.67,4.82,12,0.51,-30.00,2101.00,17700,20240408,-42.77,3547,20231204,185.59,17700,-42.77,20240408,3750,170.13,20240116,17700,-42.77,20240408,3700,173.78,20231213,0.09,N,115450,500,400 억,,5394241,N,N,1041,N,00,N
20241210,130756,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10100,70,2,0.70,3510867220,348864,58.53,10140,10190,9960,13030,7030,10030,10063.73,6.73,0,-106842,10396,10212,10086,9902,9776,10305,9995,401,3000,500,6210,10,1,80139933,8094,-336.67,4.81,12,0.44,-30.00,2101.00,17700,20240408,-42.94,3547,20231204,184.75,17700,-42.94,20240408,3750,169.33,20240116,17700,-42.94,20240408,3700,172.97,20231213,0.09,N,115450,500,400 억,,5394241,N,N,1041,N,00,N
20241210,120756,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10150,120,2,1.20,2979852740,296428,49.73,10140,10170,9960,13030,7030,10030,10052.55,6.73,0,-103507,10396,10212,10086,9902,9776,10305,9995,401,3000,500,6210,10,1,80139933,8134,-338.33,4.83,12,0.37,-30.00,2101.00,17700,20240408,-42.66,3547,20231204,186.16,17700,-42.66,20240408,3750,170.67,20240116,17700,-42.66,20240408,3700,174.32,20231213,0.09,N,115450,500,400 억,,5394241,N,N,1041,N,00,N
20241210,110755,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10060,30,2,0.30,2364843520,235552,39.52,10140,10170,9960,13030,7030,10030,10039.59,6.73,0,-89671,10396,10212,10086,9902,9776,10305,9995,401,3000,500,6210,10,1,80139933,8062,-335.33,4.79,12,0.29,-30.00,2101.00,17700,20240408,-43.16,3547,20231204,183.62,17700,-43.16,20240408,3750,168.27,20240116,17700,-43.16,20240408,3700,171.89,20231213,0.09,N,115450,500,400 억,,5394241,N,N,1041,N,00,N
20241210,100756,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10050,20,2,0.20,1934975250,192775,32.34,10140,10170,9960,13030,7030,10030,10037.49,6.73,0,-77191,10396,10212,10086,9902,9776,10305,9995,401,3000,500,6210,10,1,80139933,8054,-335.00,4.78,12,0.24,-30.00,2101.00,17700,20240408,-43.22,3547,20231204,183.34,17700,-43.22,20240408,3750,168.00,20240116,17700,-43.22,20240408,3700,171.62,20231213,0.09,N,115450,500,400 억,,5394241,N,N,1041,N,00,N
20241210,090801,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10050,20,2,0.20,385655780,38175,6.40,10140,10170,10000,13030,7030,10030,10102.65,6.73,0,-8607,10396,10212,10086,9902,9776,10305,9995,401,3000,500,6210,10,1,80139933,8054,-335.00,4.78,12,0.05,-30.00,2101.00,17700,20240408,-43.22,3547,20231204,183.34,17700,-43.22,20240408,3750,168.00,20240116,17700,-43.22,20240408,3700,171.62,20231213,0.09,N,115450,500,400 억,,5394241,N,N,1041,N,00,N
20241209,160753,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10030,-80,5,-0.79,5992587660,593173,70.12,10000,10270,9960,13140,7080,10110,10102.84,6.68,0,91482,10816,10462,10196,9842,9576,10330,9710,401,3030,500,6260,10,1,80139933,8038,-334.33,4.77,12,0.74,-30.00,2101.00,17700,20240408,-43.33,3547,20231204,182.77,17700,-43.33,20240408,3750,167.47,20240116,17700,-43.33,20240408,3700,171.08,20231213,0.06,N,115450,500,400 억,,5353748,N,N,1041,N,00,N
20241209,150753,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10060,-50,5,-0.49,5642182880,558313,66.00,10000,10270,9960,13140,7080,10110,10105.77,6.68,0,84293,10816,10462,10196,9842,9576,10330,9710,401,3030,500,6260,10,1,80139933,8062,-335.33,4.79,12,0.70,-30.00,2101.00,17700,20240408,-43.16,3547,20231204,183.62,17700,-43.16,20240408,3750,168.27,20240116,17700,-43.16,20240408,3700,171.89,20231213,0.06,N,115450,500,400 억,,5353748,N,N,644,N,00,N
20241209,140755,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10090,-20,5,-0.20,4835729700,478309,56.54,10000,10270,9960,13140,7080,10110,10110.05,6.68,0,63262,10816,10462,10196,9842,9576,10330,9710,401,3030,500,6260,10,1,80139933,8086,-336.33,4.80,12,0.60,-30.00,2101.00,17700,20240408,-42.99,3547,20231204,184.47,17700,-42.99,20240408,3750,169.07,20240116,17700,-42.99,20240408,3700,172.70,20231213,0.06,N,115450,500,400 억,,5353748,N,N,644,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 160756 55 60.00 KSQ150 유통 N N N Y 60 N 10060 30 2 0.30 4836503920 479634 80.47 10140 10230 9960 13030 7030 10030 10083.79 6.73 0 -100986 10396 10212 10086 9902 9776 10305 9995 401 3000 500 6210 10 1 80139933 8062 -335.33 4.79 12 0.60 -30.00 2101.00 17700 20240408 -43.16 3547 20231204 183.62 17700 -43.16 20240408 3750 168.27 20240116 17700 -43.16 20240408 3700 171.89 20231213 0.09 N 115450 500 400 억 5394241 N N 769 N 00 N
3 20241210 150756 55 60.00 KSQ150 유통 N N N Y 60 N 10070 40 2 0.40 4643974190 460479 77.25 10140 10230 9960 13030 7030 10030 10085.12 6.73 0 -89811 10396 10212 10086 9902 9776 10305 9995 401 3000 500 6210 10 1 80139933 8070 -335.67 4.79 12 0.57 -30.00 2101.00 17700 20240408 -43.11 3547 20231204 183.90 17700 -43.11 20240408 3750 168.53 20240116 17700 -43.11 20240408 3700 172.16 20231213 0.09 N 115450 500 400 억 5394241 N N 1041 N 00 N
4 20241210 140756 55 60.00 KSQ150 유통 N N N Y 60 N 10130 100 2 1.00 4081282670 405047 67.95 10140 10200 9960 13030 7030 10030 10076.09 6.73 0 -83995 10396 10212 10086 9902 9776 10305 9995 401 3000 500 6210 10 1 80139933 8118 -337.67 4.82 12 0.51 -30.00 2101.00 17700 20240408 -42.77 3547 20231204 185.59 17700 -42.77 20240408 3750 170.13 20240116 17700 -42.77 20240408 3700 173.78 20231213 0.09 N 115450 500 400 억 5394241 N N 1041 N 00 N
5 20241210 130756 55 60.00 KSQ150 유통 N N N Y 60 N 10100 70 2 0.70 3510867220 348864 58.53 10140 10190 9960 13030 7030 10030 10063.73 6.73 0 -106842 10396 10212 10086 9902 9776 10305 9995 401 3000 500 6210 10 1 80139933 8094 -336.67 4.81 12 0.44 -30.00 2101.00 17700 20240408 -42.94 3547 20231204 184.75 17700 -42.94 20240408 3750 169.33 20240116 17700 -42.94 20240408 3700 172.97 20231213 0.09 N 115450 500 400 억 5394241 N N 1041 N 00 N
6 20241210 120756 55 60.00 KSQ150 유통 N N N Y 60 N 10150 120 2 1.20 2979852740 296428 49.73 10140 10170 9960 13030 7030 10030 10052.55 6.73 0 -103507 10396 10212 10086 9902 9776 10305 9995 401 3000 500 6210 10 1 80139933 8134 -338.33 4.83 12 0.37 -30.00 2101.00 17700 20240408 -42.66 3547 20231204 186.16 17700 -42.66 20240408 3750 170.67 20240116 17700 -42.66 20240408 3700 174.32 20231213 0.09 N 115450 500 400 억 5394241 N N 1041 N 00 N
7 20241210 110755 55 60.00 KSQ150 유통 N N N Y 60 N 10060 30 2 0.30 2364843520 235552 39.52 10140 10170 9960 13030 7030 10030 10039.59 6.73 0 -89671 10396 10212 10086 9902 9776 10305 9995 401 3000 500 6210 10 1 80139933 8062 -335.33 4.79 12 0.29 -30.00 2101.00 17700 20240408 -43.16 3547 20231204 183.62 17700 -43.16 20240408 3750 168.27 20240116 17700 -43.16 20240408 3700 171.89 20231213 0.09 N 115450 500 400 억 5394241 N N 1041 N 00 N
8 20241210 100756 55 60.00 KSQ150 유통 N N N Y 60 N 10050 20 2 0.20 1934975250 192775 32.34 10140 10170 9960 13030 7030 10030 10037.49 6.73 0 -77191 10396 10212 10086 9902 9776 10305 9995 401 3000 500 6210 10 1 80139933 8054 -335.00 4.78 12 0.24 -30.00 2101.00 17700 20240408 -43.22 3547 20231204 183.34 17700 -43.22 20240408 3750 168.00 20240116 17700 -43.22 20240408 3700 171.62 20231213 0.09 N 115450 500 400 억 5394241 N N 1041 N 00 N
9 20241210 090801 55 60.00 KSQ150 유통 N N N Y 60 N 10050 20 2 0.20 385655780 38175 6.40 10140 10170 10000 13030 7030 10030 10102.65 6.73 0 -8607 10396 10212 10086 9902 9776 10305 9995 401 3000 500 6210 10 1 80139933 8054 -335.00 4.78 12 0.05 -30.00 2101.00 17700 20240408 -43.22 3547 20231204 183.34 17700 -43.22 20240408 3750 168.00 20240116 17700 -43.22 20240408 3700 171.62 20231213 0.09 N 115450 500 400 억 5394241 N N 1041 N 00 N
10 20241209 160753 55 60.00 KSQ150 유통 N N N Y 60 N 10030 -80 5 -0.79 5992587660 593173 70.12 10000 10270 9960 13140 7080 10110 10102.84 6.68 0 91482 10816 10462 10196 9842 9576 10330 9710 401 3030 500 6260 10 1 80139933 8038 -334.33 4.77 12 0.74 -30.00 2101.00 17700 20240408 -43.33 3547 20231204 182.77 17700 -43.33 20240408 3750 167.47 20240116 17700 -43.33 20240408 3700 171.08 20231213 0.06 N 115450 500 400 억 5353748 N N 1041 N 00 N
11 20241209 150753 55 60.00 KSQ150 유통 N N N Y 60 N 10060 -50 5 -0.49 5642182880 558313 66.00 10000 10270 9960 13140 7080 10110 10105.77 6.68 0 84293 10816 10462 10196 9842 9576 10330 9710 401 3030 500 6260 10 1 80139933 8062 -335.33 4.79 12 0.70 -30.00 2101.00 17700 20240408 -43.16 3547 20231204 183.62 17700 -43.16 20240408 3750 168.27 20240116 17700 -43.16 20240408 3700 171.89 20231213 0.06 N 115450 500 400 억 5353748 N N 644 N 00 N
12 20241209 140755 55 60.00 KSQ150 유통 N N N Y 60 N 10090 -20 5 -0.20 4835729700 478309 56.54 10000 10270 9960 13140 7080 10110 10110.05 6.68 0 63262 10816 10462 10196 9842 9576 10330 9710 401 3030 500 6260 10 1 80139933 8086 -336.33 4.80 12 0.60 -30.00 2101.00 17700 20240408 -42.99 3547 20231204 184.47 17700 -42.99 20240408 3750 169.07 20240116 17700 -42.99 20240408 3700 172.70 20231213 0.06 N 115450 500 400 억 5353748 N N 644 N 00 N