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
215000/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
20241210,160928,55,60.00,KSQ150,,,N,N,N,Y,60,N,69800,2600,2,3.87,1494153800,21487,68.67,68500,70700,68100,87300,47100,67200,69537.57,19.90,0,2252,70866,69032,68066,66232,65266,68550,65750,31,20100,500,49720,100,1,6275415,4380,5.51,1.00,12,0.34,12670.00,69712.00,94000,20231219,-25.74,63000,20241113,10.79,91500,-23.72,20240102,63000,10.79,20241113,94000,-25.74,20231219,63000,10.79,20241113,0.86,N,215000,500,31 억,,1248850,N,N,33,N,00,N
20241210,150930,55,60.00,KSQ150,,,N,N,N,Y,60,N,69500,2300,2,3.42,1447205900,20812,66.51,68500,70700,68100,87300,47100,67200,69537.09,19.90,0,2020,70866,69032,68066,66232,65266,68550,65750,31,20100,500,49720,100,1,6275415,4361,5.49,1.00,12,0.33,12670.00,69712.00,94000,20231219,-26.06,63000,20241113,10.32,91500,-24.04,20240102,63000,10.32,20241113,94000,-26.06,20231219,63000,10.32,20241113,0.86,N,215000,500,31 억,,1248850,N,N,38,N,00,N
20241210,140930,55,60.00,KSQ150,,,N,N,N,Y,60,N,69200,2000,2,2.98,1225517900,17632,56.35,68500,70700,68100,87300,47100,67200,69505.33,19.90,0,1812,70866,69032,68066,66232,65266,68550,65750,31,20100,500,49720,100,1,6275415,4343,5.46,0.99,12,0.28,12670.00,69712.00,94000,20231219,-26.38,63000,20241113,9.84,91500,-24.37,20240102,63000,9.84,20241113,94000,-26.38,20231219,63000,9.84,20241113,0.86,N,215000,500,31 억,,1248850,N,N,38,N,00,N
20241210,130930,55,60.00,KSQ150,,,N,N,N,Y,60,N,69600,2400,2,3.57,1057303800,15212,48.62,68500,70700,68100,87300,47100,67200,69504.59,19.90,0,1942,70866,69032,68066,66232,65266,68550,65750,31,20100,500,49720,100,1,6275415,4368,5.49,1.00,12,0.24,12670.00,69712.00,94000,20231219,-25.96,63000,20241113,10.48,91500,-23.93,20240102,63000,10.48,20241113,94000,-25.96,20231219,63000,10.48,20241113,0.86,N,215000,500,31 억,,1248850,N,N,38,N,00,N
20241210,120929,55,60.00,KSQ150,,,N,N,N,Y,60,N,70200,3000,2,4.46,806987700,11625,37.15,68500,70700,68100,87300,47100,67200,69418.30,19.90,0,622,70866,69032,68066,66232,65266,68550,65750,31,20100,500,49720,100,1,6275415,4405,5.54,1.01,12,0.19,12670.00,69712.00,94000,20231219,-25.32,63000,20241113,11.43,91500,-23.28,20240102,63000,11.43,20241113,94000,-25.32,20231219,63000,11.43,20241113,0.86,N,215000,500,31 억,,1248850,N,N,38,N,00,N
20241210,110929,55,60.00,KSQ150,,,N,N,N,Y,60,N,69100,1900,2,2.83,526528800,7618,24.35,68500,70000,68100,87300,47100,67200,69116.41,19.90,0,-572,70866,69032,68066,66232,65266,68550,65750,31,20100,500,49720,100,1,6275415,4336,5.45,0.99,12,0.12,12670.00,69712.00,94000,20231219,-26.49,63000,20241113,9.68,91500,-24.48,20240102,63000,9.68,20241113,94000,-26.49,20231219,63000,9.68,20241113,0.86,N,215000,500,31 억,,1248850,N,N,38,N,00,N
20241210,100930,55,60.00,KSQ150,,,N,N,N,Y,60,N,69300,2100,2,3.12,417776300,6047,19.33,68500,70000,68100,87300,47100,67200,69088.19,19.90,0,-700,70866,69032,68066,66232,65266,68550,65750,31,20100,500,49720,100,1,6275415,4349,5.47,0.99,12,0.10,12670.00,69712.00,94000,20231219,-26.28,63000,20241113,10.00,91500,-24.26,20240102,63000,10.00,20241113,94000,-26.28,20231219,63000,10.00,20241113,0.86,N,215000,500,31 억,,1248850,N,N,38,N,00,N
20241210,090936,55,60.00,KSQ150,,,N,N,N,Y,60,N,68700,1500,2,2.23,91576800,1337,4.27,68500,68800,68100,87300,47100,67200,68494.24,19.90,0,217,70866,69032,68066,66232,65266,68550,65750,31,20100,500,49720,100,1,6275415,4311,5.42,0.99,12,0.02,12670.00,69712.00,94000,20231219,-26.91,63000,20241113,9.05,91500,-24.92,20240102,63000,9.05,20241113,94000,-26.91,20231219,63000,9.05,20241113,0.86,N,215000,500,31 억,,1248850,N,N,38,N,00,N
20241209,160926,55,60.00,KSQ150,,,N,N,N,Y,60,N,67200,-3200,5,-4.55,2115571900,31076,106.42,69900,69900,67100,91500,49300,70400,68078.01,19.93,0,-830,72266,71332,69966,69032,67666,70650,68350,31,21100,500,52090,100,1,6275415,4217,5.30,0.96,12,0.50,12670.00,69712.00,94000,20231219,-28.51,63000,20241113,6.67,91500,-26.56,20240102,63000,6.67,20241113,94000,-28.51,20231219,63000,6.67,20241113,0.84,N,215000,500,31 억,,1250964,N,N,38,N,00,N
20241209,150927,55,60.00,KSQ150,,,N,N,N,Y,60,N,67600,-2800,5,-3.98,1982732300,29102,99.66,69900,69900,67500,91500,49300,70400,68130.45,19.93,0,-1245,72266,71332,69966,69032,67666,70650,68350,31,21100,500,52090,100,1,6275415,4242,5.34,0.97,12,0.46,12670.00,69712.00,94000,20231219,-28.09,63000,20241113,7.30,91500,-26.12,20240102,63000,7.30,20241113,94000,-28.09,20231219,63000,7.30,20241113,0.84,N,215000,500,31 억,,1250964,N,N,51,N,00,N
20241209,140929,55,60.00,KSQ150,,,N,N,N,Y,60,N,67800,-2600,5,-3.69,1738323500,25492,87.30,69900,69900,67600,91500,49300,70400,68190.94,19.93,0,-1174,72266,71332,69966,69032,67666,70650,68350,31,21100,500,52090,100,1,6275415,4255,5.35,0.97,12,0.41,12670.00,69712.00,94000,20231219,-27.87,63000,20241113,7.62,91500,-25.90,20240102,63000,7.62,20241113,94000,-27.87,20231219,63000,7.62,20241113,0.84,N,215000,500,31 억,,1250964,N,N,51,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 160928 55 60.00 KSQ150 N N N Y 60 N 69800 2600 2 3.87 1494153800 21487 68.67 68500 70700 68100 87300 47100 67200 69537.57 19.90 0 2252 70866 69032 68066 66232 65266 68550 65750 31 20100 500 49720 100 1 6275415 4380 5.51 1.00 12 0.34 12670.00 69712.00 94000 20231219 -25.74 63000 20241113 10.79 91500 -23.72 20240102 63000 10.79 20241113 94000 -25.74 20231219 63000 10.79 20241113 0.86 N 215000 500 31 억 1248850 N N 33 N 00 N
3 20241210 150930 55 60.00 KSQ150 N N N Y 60 N 69500 2300 2 3.42 1447205900 20812 66.51 68500 70700 68100 87300 47100 67200 69537.09 19.90 0 2020 70866 69032 68066 66232 65266 68550 65750 31 20100 500 49720 100 1 6275415 4361 5.49 1.00 12 0.33 12670.00 69712.00 94000 20231219 -26.06 63000 20241113 10.32 91500 -24.04 20240102 63000 10.32 20241113 94000 -26.06 20231219 63000 10.32 20241113 0.86 N 215000 500 31 억 1248850 N N 38 N 00 N
4 20241210 140930 55 60.00 KSQ150 N N N Y 60 N 69200 2000 2 2.98 1225517900 17632 56.35 68500 70700 68100 87300 47100 67200 69505.33 19.90 0 1812 70866 69032 68066 66232 65266 68550 65750 31 20100 500 49720 100 1 6275415 4343 5.46 0.99 12 0.28 12670.00 69712.00 94000 20231219 -26.38 63000 20241113 9.84 91500 -24.37 20240102 63000 9.84 20241113 94000 -26.38 20231219 63000 9.84 20241113 0.86 N 215000 500 31 억 1248850 N N 38 N 00 N
5 20241210 130930 55 60.00 KSQ150 N N N Y 60 N 69600 2400 2 3.57 1057303800 15212 48.62 68500 70700 68100 87300 47100 67200 69504.59 19.90 0 1942 70866 69032 68066 66232 65266 68550 65750 31 20100 500 49720 100 1 6275415 4368 5.49 1.00 12 0.24 12670.00 69712.00 94000 20231219 -25.96 63000 20241113 10.48 91500 -23.93 20240102 63000 10.48 20241113 94000 -25.96 20231219 63000 10.48 20241113 0.86 N 215000 500 31 억 1248850 N N 38 N 00 N
6 20241210 120929 55 60.00 KSQ150 N N N Y 60 N 70200 3000 2 4.46 806987700 11625 37.15 68500 70700 68100 87300 47100 67200 69418.30 19.90 0 622 70866 69032 68066 66232 65266 68550 65750 31 20100 500 49720 100 1 6275415 4405 5.54 1.01 12 0.19 12670.00 69712.00 94000 20231219 -25.32 63000 20241113 11.43 91500 -23.28 20240102 63000 11.43 20241113 94000 -25.32 20231219 63000 11.43 20241113 0.86 N 215000 500 31 억 1248850 N N 38 N 00 N
7 20241210 110929 55 60.00 KSQ150 N N N Y 60 N 69100 1900 2 2.83 526528800 7618 24.35 68500 70000 68100 87300 47100 67200 69116.41 19.90 0 -572 70866 69032 68066 66232 65266 68550 65750 31 20100 500 49720 100 1 6275415 4336 5.45 0.99 12 0.12 12670.00 69712.00 94000 20231219 -26.49 63000 20241113 9.68 91500 -24.48 20240102 63000 9.68 20241113 94000 -26.49 20231219 63000 9.68 20241113 0.86 N 215000 500 31 억 1248850 N N 38 N 00 N
8 20241210 100930 55 60.00 KSQ150 N N N Y 60 N 69300 2100 2 3.12 417776300 6047 19.33 68500 70000 68100 87300 47100 67200 69088.19 19.90 0 -700 70866 69032 68066 66232 65266 68550 65750 31 20100 500 49720 100 1 6275415 4349 5.47 0.99 12 0.10 12670.00 69712.00 94000 20231219 -26.28 63000 20241113 10.00 91500 -24.26 20240102 63000 10.00 20241113 94000 -26.28 20231219 63000 10.00 20241113 0.86 N 215000 500 31 억 1248850 N N 38 N 00 N
9 20241210 090936 55 60.00 KSQ150 N N N Y 60 N 68700 1500 2 2.23 91576800 1337 4.27 68500 68800 68100 87300 47100 67200 68494.24 19.90 0 217 70866 69032 68066 66232 65266 68550 65750 31 20100 500 49720 100 1 6275415 4311 5.42 0.99 12 0.02 12670.00 69712.00 94000 20231219 -26.91 63000 20241113 9.05 91500 -24.92 20240102 63000 9.05 20241113 94000 -26.91 20231219 63000 9.05 20241113 0.86 N 215000 500 31 억 1248850 N N 38 N 00 N
10 20241209 160926 55 60.00 KSQ150 N N N Y 60 N 67200 -3200 5 -4.55 2115571900 31076 106.42 69900 69900 67100 91500 49300 70400 68078.01 19.93 0 -830 72266 71332 69966 69032 67666 70650 68350 31 21100 500 52090 100 1 6275415 4217 5.30 0.96 12 0.50 12670.00 69712.00 94000 20231219 -28.51 63000 20241113 6.67 91500 -26.56 20240102 63000 6.67 20241113 94000 -28.51 20231219 63000 6.67 20241113 0.84 N 215000 500 31 억 1250964 N N 38 N 00 N
11 20241209 150927 55 60.00 KSQ150 N N N Y 60 N 67600 -2800 5 -3.98 1982732300 29102 99.66 69900 69900 67500 91500 49300 70400 68130.45 19.93 0 -1245 72266 71332 69966 69032 67666 70650 68350 31 21100 500 52090 100 1 6275415 4242 5.34 0.97 12 0.46 12670.00 69712.00 94000 20231219 -28.09 63000 20241113 7.30 91500 -26.12 20240102 63000 7.30 20241113 94000 -28.09 20231219 63000 7.30 20241113 0.84 N 215000 500 31 억 1250964 N N 51 N 00 N
12 20241209 140929 55 60.00 KSQ150 N N N Y 60 N 67800 -2600 5 -3.69 1738323500 25492 87.30 69900 69900 67600 91500 49300 70400 68190.94 19.93 0 -1174 72266 71332 69966 69032 67666 70650 68350 31 21100 500 52090 100 1 6275415 4255 5.35 0.97 12 0.41 12670.00 69712.00 94000 20231219 -27.87 63000 20241113 7.62 91500 -25.90 20240102 63000 7.62 20241113 94000 -27.87 20231219 63000 7.62 20241113 0.84 N 215000 500 31 억 1250964 N N 51 N 00 N