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
194480/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
20241210,160904,55,60.00,KSQ150,,,N,N,N,Y,60,N,32050,2050,2,6.83,2692178750,85261,75.19,30350,32450,30200,39000,21000,30000,31575.51,6.79,0,25713,32066,31032,30516,29482,28966,30775,29225,60,9000,500,21600,50,1,12040650,3859,-7.70,2.24,12,0.71,-4162.00,14319.00,76300,20240626,-57.99,28700,20241114,11.67,76300,-57.99,20240626,28700,11.67,20241114,76300,-57.99,20240626,28700,11.67,20241114,1.51,N,194480,500,60 억,,817610,N,N,33,N,00,N
20241210,150905,55,60.00,KSQ150,,,N,N,N,Y,60,N,32300,2300,2,7.67,2467943150,78297,69.05,30350,32300,30200,39000,21000,30000,31520.28,6.79,0,27303,32066,31032,30516,29482,28966,30775,29225,60,9000,500,21600,50,1,12040650,3889,-7.76,2.26,12,0.65,-4162.00,14319.00,76300,20240626,-57.67,28700,20241114,12.54,76300,-57.67,20240626,28700,12.54,20241114,76300,-57.67,20240626,28700,12.54,20241114,1.51,N,194480,500,60 억,,817610,N,N,179,N,00,N
20241210,140905,55,60.00,KSQ150,,,N,N,N,Y,60,N,31950,1950,2,6.50,2034318250,64750,57.10,30350,32000,30200,39000,21000,30000,31418.04,6.79,0,25484,32066,31032,30516,29482,28966,30775,29225,60,9000,500,21600,50,1,12040650,3847,-7.68,2.23,12,0.54,-4162.00,14319.00,76300,20240626,-58.13,28700,20241114,11.32,76300,-58.13,20240626,28700,11.32,20241114,76300,-58.13,20240626,28700,11.32,20241114,1.51,N,194480,500,60 억,,817610,N,N,179,N,00,N
20241210,130905,55,60.00,KSQ150,,,N,N,N,Y,60,N,31500,1500,2,5.00,1577810500,50338,44.39,30350,31750,30200,39000,21000,30000,31344.32,6.79,0,19990,32066,31032,30516,29482,28966,30775,29225,60,9000,500,21600,50,1,12040650,3793,-7.57,2.20,12,0.42,-4162.00,14319.00,76300,20240626,-58.72,28700,20241114,9.76,76300,-58.72,20240626,28700,9.76,20241114,76300,-58.72,20240626,28700,9.76,20241114,1.51,N,194480,500,60 억,,817610,N,N,179,N,00,N
20241210,120905,55,60.00,KSQ150,,,N,N,N,Y,60,N,31500,1500,2,5.00,1372712950,43824,38.65,30350,31750,30200,39000,21000,30000,31323.31,6.79,0,18666,32066,31032,30516,29482,28966,30775,29225,60,9000,500,21600,50,1,12040650,3793,-7.57,2.20,12,0.36,-4162.00,14319.00,76300,20240626,-58.72,28700,20241114,9.76,76300,-58.72,20240626,28700,9.76,20241114,76300,-58.72,20240626,28700,9.76,20241114,1.51,N,194480,500,60 억,,817610,N,N,179,N,00,N
20241210,110904,55,60.00,KSQ150,,,N,N,N,Y,60,N,31500,1500,2,5.00,1146667650,36653,32.32,30350,31750,30200,39000,21000,30000,31284.41,6.79,0,16059,32066,31032,30516,29482,28966,30775,29225,60,9000,500,21600,50,1,12040650,3793,-7.57,2.20,12,0.30,-4162.00,14319.00,76300,20240626,-58.72,28700,20241114,9.76,76300,-58.72,20240626,28700,9.76,20241114,76300,-58.72,20240626,28700,9.76,20241114,1.51,N,194480,500,60 억,,817610,N,N,179,N,00,N
20241210,100905,55,60.00,KSQ150,,,N,N,N,Y,60,N,31450,1450,2,4.83,821699200,26262,23.16,30350,31750,30200,39000,21000,30000,31288.52,6.79,0,11887,32066,31032,30516,29482,28966,30775,29225,60,9000,500,21600,50,1,12040650,3787,-7.56,2.20,12,0.22,-4162.00,14319.00,76300,20240626,-58.78,28700,20241114,9.58,76300,-58.78,20240626,28700,9.58,20241114,76300,-58.78,20240626,28700,9.58,20241114,1.51,N,194480,500,60 억,,817610,N,N,179,N,00,N
20241210,090911,55,60.00,KSQ150,,,N,N,N,Y,60,N,31200,1200,2,4.00,316370950,10183,8.98,30350,31450,30200,39000,21000,30000,31068.54,6.79,0,3220,32066,31032,30516,29482,28966,30775,29225,60,9000,500,21600,50,1,12040650,3757,-7.50,2.18,12,0.08,-4162.00,14319.00,76300,20240626,-59.11,28700,20241114,8.71,76300,-59.11,20240626,28700,8.71,20241114,76300,-59.11,20240626,28700,8.71,20241114,1.51,N,194480,500,60 억,,817610,N,N,179,N,00,N
20241209,160902,55,60.00,KSQ150,,,N,N,N,Y,60,N,30000,-1950,5,-6.10,3458065050,112789,102.78,31450,31550,30000,41500,22400,31950,30660.08,6.69,0,11086,34450,33200,32350,31100,30250,32775,30675,60,9550,500,23000,50,1,12040650,3612,-7.21,2.10,12,0.94,-4162.00,14319.00,76300,20240626,-60.68,28700,20241114,4.53,76300,-60.68,20240626,28700,4.53,20241114,76300,-60.68,20240626,28700,4.53,20241114,1.50,N,194480,500,60 억,,805617,N,N,179,N,00,N
20241209,150903,55,60.00,KSQ150,,,N,N,N,Y,60,N,30250,-1700,5,-5.32,3296284750,107424,97.89,31450,31550,30000,41500,22400,31950,30684.49,6.69,0,10677,34450,33200,32350,31100,30250,32775,30675,60,9550,500,23000,50,1,12040650,3642,-7.27,2.11,12,0.89,-4162.00,14319.00,76300,20240626,-60.35,28700,20241114,5.40,76300,-60.35,20240626,28700,5.40,20241114,76300,-60.35,20240626,28700,5.40,20241114,1.50,N,194480,500,60 억,,805617,N,N,48,N,00,N
20241209,140904,55,60.00,KSQ150,,,N,N,N,Y,60,N,30350,-1600,5,-5.01,2882429600,93725,85.41,31450,31550,30000,41500,22400,31950,30753.77,6.69,0,8184,34450,33200,32350,31100,30250,32775,30675,60,9550,500,23000,50,1,12040650,3654,-7.29,2.12,12,0.78,-4162.00,14319.00,76300,20240626,-60.22,28700,20241114,5.75,76300,-60.22,20240626,28700,5.75,20241114,76300,-60.22,20240626,28700,5.75,20241114,1.50,N,194480,500,60 억,,805617,N,N,48,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 160904 55 60.00 KSQ150 N N N Y 60 N 32050 2050 2 6.83 2692178750 85261 75.19 30350 32450 30200 39000 21000 30000 31575.51 6.79 0 25713 32066 31032 30516 29482 28966 30775 29225 60 9000 500 21600 50 1 12040650 3859 -7.70 2.24 12 0.71 -4162.00 14319.00 76300 20240626 -57.99 28700 20241114 11.67 76300 -57.99 20240626 28700 11.67 20241114 76300 -57.99 20240626 28700 11.67 20241114 1.51 N 194480 500 60 억 817610 N N 33 N 00 N
3 20241210 150905 55 60.00 KSQ150 N N N Y 60 N 32300 2300 2 7.67 2467943150 78297 69.05 30350 32300 30200 39000 21000 30000 31520.28 6.79 0 27303 32066 31032 30516 29482 28966 30775 29225 60 9000 500 21600 50 1 12040650 3889 -7.76 2.26 12 0.65 -4162.00 14319.00 76300 20240626 -57.67 28700 20241114 12.54 76300 -57.67 20240626 28700 12.54 20241114 76300 -57.67 20240626 28700 12.54 20241114 1.51 N 194480 500 60 억 817610 N N 179 N 00 N
4 20241210 140905 55 60.00 KSQ150 N N N Y 60 N 31950 1950 2 6.50 2034318250 64750 57.10 30350 32000 30200 39000 21000 30000 31418.04 6.79 0 25484 32066 31032 30516 29482 28966 30775 29225 60 9000 500 21600 50 1 12040650 3847 -7.68 2.23 12 0.54 -4162.00 14319.00 76300 20240626 -58.13 28700 20241114 11.32 76300 -58.13 20240626 28700 11.32 20241114 76300 -58.13 20240626 28700 11.32 20241114 1.51 N 194480 500 60 억 817610 N N 179 N 00 N
5 20241210 130905 55 60.00 KSQ150 N N N Y 60 N 31500 1500 2 5.00 1577810500 50338 44.39 30350 31750 30200 39000 21000 30000 31344.32 6.79 0 19990 32066 31032 30516 29482 28966 30775 29225 60 9000 500 21600 50 1 12040650 3793 -7.57 2.20 12 0.42 -4162.00 14319.00 76300 20240626 -58.72 28700 20241114 9.76 76300 -58.72 20240626 28700 9.76 20241114 76300 -58.72 20240626 28700 9.76 20241114 1.51 N 194480 500 60 억 817610 N N 179 N 00 N
6 20241210 120905 55 60.00 KSQ150 N N N Y 60 N 31500 1500 2 5.00 1372712950 43824 38.65 30350 31750 30200 39000 21000 30000 31323.31 6.79 0 18666 32066 31032 30516 29482 28966 30775 29225 60 9000 500 21600 50 1 12040650 3793 -7.57 2.20 12 0.36 -4162.00 14319.00 76300 20240626 -58.72 28700 20241114 9.76 76300 -58.72 20240626 28700 9.76 20241114 76300 -58.72 20240626 28700 9.76 20241114 1.51 N 194480 500 60 억 817610 N N 179 N 00 N
7 20241210 110904 55 60.00 KSQ150 N N N Y 60 N 31500 1500 2 5.00 1146667650 36653 32.32 30350 31750 30200 39000 21000 30000 31284.41 6.79 0 16059 32066 31032 30516 29482 28966 30775 29225 60 9000 500 21600 50 1 12040650 3793 -7.57 2.20 12 0.30 -4162.00 14319.00 76300 20240626 -58.72 28700 20241114 9.76 76300 -58.72 20240626 28700 9.76 20241114 76300 -58.72 20240626 28700 9.76 20241114 1.51 N 194480 500 60 억 817610 N N 179 N 00 N
8 20241210 100905 55 60.00 KSQ150 N N N Y 60 N 31450 1450 2 4.83 821699200 26262 23.16 30350 31750 30200 39000 21000 30000 31288.52 6.79 0 11887 32066 31032 30516 29482 28966 30775 29225 60 9000 500 21600 50 1 12040650 3787 -7.56 2.20 12 0.22 -4162.00 14319.00 76300 20240626 -58.78 28700 20241114 9.58 76300 -58.78 20240626 28700 9.58 20241114 76300 -58.78 20240626 28700 9.58 20241114 1.51 N 194480 500 60 억 817610 N N 179 N 00 N
9 20241210 090911 55 60.00 KSQ150 N N N Y 60 N 31200 1200 2 4.00 316370950 10183 8.98 30350 31450 30200 39000 21000 30000 31068.54 6.79 0 3220 32066 31032 30516 29482 28966 30775 29225 60 9000 500 21600 50 1 12040650 3757 -7.50 2.18 12 0.08 -4162.00 14319.00 76300 20240626 -59.11 28700 20241114 8.71 76300 -59.11 20240626 28700 8.71 20241114 76300 -59.11 20240626 28700 8.71 20241114 1.51 N 194480 500 60 억 817610 N N 179 N 00 N
10 20241209 160902 55 60.00 KSQ150 N N N Y 60 N 30000 -1950 5 -6.10 3458065050 112789 102.78 31450 31550 30000 41500 22400 31950 30660.08 6.69 0 11086 34450 33200 32350 31100 30250 32775 30675 60 9550 500 23000 50 1 12040650 3612 -7.21 2.10 12 0.94 -4162.00 14319.00 76300 20240626 -60.68 28700 20241114 4.53 76300 -60.68 20240626 28700 4.53 20241114 76300 -60.68 20240626 28700 4.53 20241114 1.50 N 194480 500 60 억 805617 N N 179 N 00 N
11 20241209 150903 55 60.00 KSQ150 N N N Y 60 N 30250 -1700 5 -5.32 3296284750 107424 97.89 31450 31550 30000 41500 22400 31950 30684.49 6.69 0 10677 34450 33200 32350 31100 30250 32775 30675 60 9550 500 23000 50 1 12040650 3642 -7.27 2.11 12 0.89 -4162.00 14319.00 76300 20240626 -60.35 28700 20241114 5.40 76300 -60.35 20240626 28700 5.40 20241114 76300 -60.35 20240626 28700 5.40 20241114 1.50 N 194480 500 60 억 805617 N N 48 N 00 N
12 20241209 140904 55 60.00 KSQ150 N N N Y 60 N 30350 -1600 5 -5.01 2882429600 93725 85.41 31450 31550 30000 41500 22400 31950 30753.77 6.69 0 8184 34450 33200 32350 31100 30250 32775 30675 60 9550 500 23000 50 1 12040650 3654 -7.29 2.12 12 0.78 -4162.00 14319.00 76300 20240626 -60.22 28700 20241114 5.75 76300 -60.22 20240626 28700 5.75 20241114 76300 -60.22 20240626 28700 5.75 20241114 1.50 N 194480 500 60 억 805617 N N 48 N 00 N