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
225570/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
20241210,160943,55,40.00,KSQ150,신저가,,N,N,N,Y,40,N,13010,450,2,3.58,6373314610,493887,66.10,12500,13150,12500,16320,8800,12560,12904.49,4.14,0,112221,13533,13046,12803,12316,12073,12925,12195,329,3760,500,8790,10,1,65860174,8568,75.64,2.89,12,0.75,172.00,4505.00,30950,20240809,-57.96,12500,20241210,4.08,30950,-57.96,20240809,12500,4.08,20241210,30950,-57.96,20240809,12500,4.08,20241210,2.73,N,225570,500,329 억,,2726329,N,N,198,N,00,N
20241210,150946,55,40.00,KSQ150,신저가,,N,N,N,Y,40,N,12970,410,2,3.26,6031490120,467545,62.57,12500,13150,12500,16320,8800,12560,12900.75,4.14,0,111332,13533,13046,12803,12316,12073,12925,12195,329,3760,500,8790,10,1,65860174,8542,75.41,2.88,12,0.71,172.00,4505.00,30950,20240809,-58.09,12500,20241210,3.76,30950,-58.09,20240809,12500,3.76,20241210,30950,-58.09,20240809,12500,3.76,20241210,2.73,N,225570,500,329 억,,2726329,N,N,1035,N,00,N
20241210,140945,55,40.00,KSQ150,신저가,,N,N,N,Y,40,N,12990,430,2,3.42,5554295650,430828,57.66,12500,13150,12500,16320,8800,12560,12892.57,4.14,0,110229,13533,13046,12803,12316,12073,12925,12195,329,3760,500,8790,10,1,65860174,8555,75.52,2.88,12,0.65,172.00,4505.00,30950,20240809,-58.03,12500,20241210,3.92,30950,-58.03,20240809,12500,3.92,20241210,30950,-58.03,20240809,12500,3.92,20241210,2.73,N,225570,500,329 억,,2726329,N,N,1035,N,00,N
20241210,130946,55,40.00,KSQ150,신저가,,N,N,N,Y,40,N,13080,520,2,4.14,4979762520,386747,51.76,12500,13150,12500,16320,8800,12560,12876.48,4.14,0,109727,13533,13046,12803,12316,12073,12925,12195,329,3760,500,8790,10,1,65860174,8615,76.05,2.90,12,0.59,172.00,4505.00,30950,20240809,-57.74,12500,20241210,4.64,30950,-57.74,20240809,12500,4.64,20241210,30950,-57.74,20240809,12500,4.64,20241210,2.73,N,225570,500,329 억,,2726329,N,N,1035,N,00,N
20241210,120945,55,40.00,KSQ150,신저가,,N,N,N,Y,40,N,13110,550,2,4.38,4170869670,324823,43.47,12500,13150,12500,16320,8800,12560,12840.92,4.14,0,77496,13533,13046,12803,12316,12073,12925,12195,329,3760,500,8790,10,1,65860174,8634,76.22,2.91,12,0.49,172.00,4505.00,30950,20240809,-57.64,12500,20241210,4.88,30950,-57.64,20240809,12500,4.88,20241210,30950,-57.64,20240809,12500,4.88,20241210,2.73,N,225570,500,329 억,,2726329,N,N,1035,N,00,N
20241210,110944,55,40.00,KSQ150,신저가,,N,N,N,Y,40,N,12970,410,2,3.26,3318465410,259583,34.74,12500,12990,12500,16320,8800,12560,12784.32,4.14,0,60473,13533,13046,12803,12316,12073,12925,12195,329,3760,500,8790,10,1,65860174,8542,75.41,2.88,12,0.39,172.00,4505.00,30950,20240809,-58.09,12500,20241210,3.76,30950,-58.09,20240809,12500,3.76,20241210,30950,-58.09,20240809,12500,3.76,20241210,2.73,N,225570,500,329 억,,2726329,N,N,1035,N,00,N
20241210,100945,55,40.00,KSQ150,신저가,,N,N,N,Y,40,N,12900,340,2,2.71,2674068390,209751,28.07,12500,12950,12500,16320,8800,12560,12749.28,4.14,0,53091,13533,13046,12803,12316,12073,12925,12195,329,3760,500,8790,10,1,65860174,8496,75.00,2.86,12,0.32,172.00,4505.00,30950,20240809,-58.32,12500,20241210,3.20,30950,-58.32,20240809,12500,3.20,20241210,30950,-58.32,20240809,12500,3.20,20241210,2.73,N,225570,500,329 억,,2726329,N,N,1035,N,00,N
20241210,090951,55,40.00,KSQ150,신저가,,N,N,N,Y,40,N,12730,170,2,1.35,973576480,76959,10.30,12500,12780,12500,16320,8800,12560,12651.25,4.14,0,20669,13533,13046,12803,12316,12073,12925,12195,329,3760,500,8790,10,1,65860174,8384,74.01,2.83,12,0.12,172.00,4505.00,30950,20240809,-58.87,12500,20241210,1.84,30950,-58.87,20240809,12500,1.84,20241210,30950,-58.87,20240809,12500,1.84,20241210,2.73,N,225570,500,329 억,,2726329,N,N,1035,N,00,N
20241209,160942,55,40.00,KSQ150,신저가,,N,N,N,Y,40,N,12560,-930,5,-6.89,9246995490,725180,84.11,13050,13290,12560,17530,9450,13490,12751.88,4.27,0,-68059,14450,13970,13700,13220,12950,13835,13085,329,4040,500,9440,10,1,65860174,8272,73.02,2.79,12,1.10,172.00,4505.00,30950,20240809,-59.42,12560,20241209,0.00,30950,-59.42,20240809,12560,0.00,20241209,30950,-59.42,20240809,12560,0.00,20241209,2.71,N,225570,500,329 억,,2810123,N,N,1035,N,00,N
20241209,150943,55,40.00,KSQ150,신저가,,N,N,N,Y,40,N,12630,-860,5,-6.38,8542990690,669246,77.62,13050,13290,12560,17530,9450,13490,12765.02,4.27,0,-70275,14450,13970,13700,13220,12950,13835,13085,329,4040,500,9440,10,1,65860174,8318,73.43,2.80,12,1.02,172.00,4505.00,30950,20240809,-59.19,12560,20241209,0.56,30950,-59.19,20240809,12560,0.56,20241209,30950,-59.19,20240809,12560,0.56,20241209,2.71,N,225570,500,329 억,,2810123,N,N,1143,N,00,N
20241209,140944,55,40.00,KSQ150,신저가,,N,N,N,Y,40,N,12640,-850,5,-6.30,7515753240,587986,68.20,13050,13290,12560,17530,9450,13490,12782.11,4.27,0,-90384,14450,13970,13700,13220,12950,13835,13085,329,4040,500,9440,10,1,65860174,8325,73.49,2.81,12,0.89,172.00,4505.00,30950,20240809,-59.16,12560,20241209,0.64,30950,-59.16,20240809,12560,0.64,20241209,30950,-59.16,20240809,12560,0.64,20241209,2.71,N,225570,500,329 억,,2810123,N,N,1143,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 160943 55 40.00 KSQ150 신저가 N N N Y 40 N 13010 450 2 3.58 6373314610 493887 66.10 12500 13150 12500 16320 8800 12560 12904.49 4.14 0 112221 13533 13046 12803 12316 12073 12925 12195 329 3760 500 8790 10 1 65860174 8568 75.64 2.89 12 0.75 172.00 4505.00 30950 20240809 -57.96 12500 20241210 4.08 30950 -57.96 20240809 12500 4.08 20241210 30950 -57.96 20240809 12500 4.08 20241210 2.73 N 225570 500 329 억 2726329 N N 198 N 00 N
3 20241210 150946 55 40.00 KSQ150 신저가 N N N Y 40 N 12970 410 2 3.26 6031490120 467545 62.57 12500 13150 12500 16320 8800 12560 12900.75 4.14 0 111332 13533 13046 12803 12316 12073 12925 12195 329 3760 500 8790 10 1 65860174 8542 75.41 2.88 12 0.71 172.00 4505.00 30950 20240809 -58.09 12500 20241210 3.76 30950 -58.09 20240809 12500 3.76 20241210 30950 -58.09 20240809 12500 3.76 20241210 2.73 N 225570 500 329 억 2726329 N N 1035 N 00 N
4 20241210 140945 55 40.00 KSQ150 신저가 N N N Y 40 N 12990 430 2 3.42 5554295650 430828 57.66 12500 13150 12500 16320 8800 12560 12892.57 4.14 0 110229 13533 13046 12803 12316 12073 12925 12195 329 3760 500 8790 10 1 65860174 8555 75.52 2.88 12 0.65 172.00 4505.00 30950 20240809 -58.03 12500 20241210 3.92 30950 -58.03 20240809 12500 3.92 20241210 30950 -58.03 20240809 12500 3.92 20241210 2.73 N 225570 500 329 억 2726329 N N 1035 N 00 N
5 20241210 130946 55 40.00 KSQ150 신저가 N N N Y 40 N 13080 520 2 4.14 4979762520 386747 51.76 12500 13150 12500 16320 8800 12560 12876.48 4.14 0 109727 13533 13046 12803 12316 12073 12925 12195 329 3760 500 8790 10 1 65860174 8615 76.05 2.90 12 0.59 172.00 4505.00 30950 20240809 -57.74 12500 20241210 4.64 30950 -57.74 20240809 12500 4.64 20241210 30950 -57.74 20240809 12500 4.64 20241210 2.73 N 225570 500 329 억 2726329 N N 1035 N 00 N
6 20241210 120945 55 40.00 KSQ150 신저가 N N N Y 40 N 13110 550 2 4.38 4170869670 324823 43.47 12500 13150 12500 16320 8800 12560 12840.92 4.14 0 77496 13533 13046 12803 12316 12073 12925 12195 329 3760 500 8790 10 1 65860174 8634 76.22 2.91 12 0.49 172.00 4505.00 30950 20240809 -57.64 12500 20241210 4.88 30950 -57.64 20240809 12500 4.88 20241210 30950 -57.64 20240809 12500 4.88 20241210 2.73 N 225570 500 329 억 2726329 N N 1035 N 00 N
7 20241210 110944 55 40.00 KSQ150 신저가 N N N Y 40 N 12970 410 2 3.26 3318465410 259583 34.74 12500 12990 12500 16320 8800 12560 12784.32 4.14 0 60473 13533 13046 12803 12316 12073 12925 12195 329 3760 500 8790 10 1 65860174 8542 75.41 2.88 12 0.39 172.00 4505.00 30950 20240809 -58.09 12500 20241210 3.76 30950 -58.09 20240809 12500 3.76 20241210 30950 -58.09 20240809 12500 3.76 20241210 2.73 N 225570 500 329 억 2726329 N N 1035 N 00 N
8 20241210 100945 55 40.00 KSQ150 신저가 N N N Y 40 N 12900 340 2 2.71 2674068390 209751 28.07 12500 12950 12500 16320 8800 12560 12749.28 4.14 0 53091 13533 13046 12803 12316 12073 12925 12195 329 3760 500 8790 10 1 65860174 8496 75.00 2.86 12 0.32 172.00 4505.00 30950 20240809 -58.32 12500 20241210 3.20 30950 -58.32 20240809 12500 3.20 20241210 30950 -58.32 20240809 12500 3.20 20241210 2.73 N 225570 500 329 억 2726329 N N 1035 N 00 N
9 20241210 090951 55 40.00 KSQ150 신저가 N N N Y 40 N 12730 170 2 1.35 973576480 76959 10.30 12500 12780 12500 16320 8800 12560 12651.25 4.14 0 20669 13533 13046 12803 12316 12073 12925 12195 329 3760 500 8790 10 1 65860174 8384 74.01 2.83 12 0.12 172.00 4505.00 30950 20240809 -58.87 12500 20241210 1.84 30950 -58.87 20240809 12500 1.84 20241210 30950 -58.87 20240809 12500 1.84 20241210 2.73 N 225570 500 329 억 2726329 N N 1035 N 00 N
10 20241209 160942 55 40.00 KSQ150 신저가 N N N Y 40 N 12560 -930 5 -6.89 9246995490 725180 84.11 13050 13290 12560 17530 9450 13490 12751.88 4.27 0 -68059 14450 13970 13700 13220 12950 13835 13085 329 4040 500 9440 10 1 65860174 8272 73.02 2.79 12 1.10 172.00 4505.00 30950 20240809 -59.42 12560 20241209 0.00 30950 -59.42 20240809 12560 0.00 20241209 30950 -59.42 20240809 12560 0.00 20241209 2.71 N 225570 500 329 억 2810123 N N 1035 N 00 N
11 20241209 150943 55 40.00 KSQ150 신저가 N N N Y 40 N 12630 -860 5 -6.38 8542990690 669246 77.62 13050 13290 12560 17530 9450 13490 12765.02 4.27 0 -70275 14450 13970 13700 13220 12950 13835 13085 329 4040 500 9440 10 1 65860174 8318 73.43 2.80 12 1.02 172.00 4505.00 30950 20240809 -59.19 12560 20241209 0.56 30950 -59.19 20240809 12560 0.56 20241209 30950 -59.19 20240809 12560 0.56 20241209 2.71 N 225570 500 329 억 2810123 N N 1143 N 00 N
12 20241209 140944 55 40.00 KSQ150 신저가 N N N Y 40 N 12640 -850 5 -6.30 7515753240 587986 68.20 13050 13290 12560 17530 9450 13490 12782.11 4.27 0 -90384 14450 13970 13700 13220 12950 13835 13085 329 4040 500 9440 10 1 65860174 8325 73.49 2.81 12 0.89 172.00 4505.00 30950 20240809 -59.16 12560 20241209 0.64 30950 -59.16 20240809 12560 0.64 20241209 30950 -59.16 20240809 12560 0.64 20241209 2.71 N 225570 500 329 억 2810123 N N 1143 N 00 N