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
263750/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
20241210,161019,55,30.00,KSQ150,,,N,N,N,Y,40,N,35100,1400,2,4.15,8620575250,244411,49.16,33700,35850,33700,43800,23600,33700,35271.33,7.62,0,39541,37433,35566,34583,32716,31733,35075,32225,66,10100,100,23590,50,1,64247855,22551,148.10,2.97,12,0.38,237.00,11826.00,47650,20240710,-26.34,26600,20240416,31.95,47650,-26.34,20240710,26600,31.95,20240416,47650,-26.34,20240710,26600,31.95,20240416,1.61,N,263750,100,66 억,,4897867,N,N,215,N,00,N
20241210,151022,55,30.00,KSQ150,,,N,N,N,Y,40,N,35300,1600,2,4.75,7978389450,226153,45.48,33700,35850,33700,43800,23600,33700,35278.74,7.62,0,34793,37433,35566,34583,32716,31733,35075,32225,66,10100,100,23590,50,1,64247855,22679,148.95,2.98,12,0.35,237.00,11826.00,47650,20240710,-25.92,26600,20240416,32.71,47650,-25.92,20240710,26600,32.71,20240416,47650,-25.92,20240710,26600,32.71,20240416,1.61,N,263750,100,66 억,,4897867,N,N,1065,N,00,N
20241210,141022,55,30.00,KSQ150,,,N,N,N,Y,40,N,35550,1850,2,5.49,7083409650,200896,40.40,33700,35850,33700,43800,23600,33700,35259.10,7.62,0,30499,37433,35566,34583,32716,31733,35075,32225,66,10100,100,23590,50,1,64247855,22840,150.00,3.01,12,0.31,237.00,11826.00,47650,20240710,-25.39,26600,20240416,33.65,47650,-25.39,20240710,26600,33.65,20240416,47650,-25.39,20240710,26600,33.65,20240416,1.61,N,263750,100,66 억,,4897867,N,N,1065,N,00,N
20241210,131023,55,30.00,KSQ150,,,N,N,N,Y,40,N,35600,1900,2,5.64,6408029350,181958,36.59,33700,35850,33700,43800,23600,33700,35217.10,7.62,0,31027,37433,35566,34583,32716,31733,35075,32225,66,10100,100,23590,50,1,64247855,22872,150.21,3.01,12,0.28,237.00,11826.00,47650,20240710,-25.29,26600,20240416,33.83,47650,-25.29,20240710,26600,33.83,20240416,47650,-25.29,20240710,26600,33.83,20240416,1.61,N,263750,100,66 억,,4897867,N,N,1065,N,00,N
20241210,121022,55,30.00,KSQ150,,,N,N,N,Y,40,N,35650,1950,2,5.79,5827935750,165685,33.32,33700,35850,33700,43800,23600,33700,35174.81,7.62,0,31475,37433,35566,34583,32716,31733,35075,32225,66,10100,100,23590,50,1,64247855,22904,150.42,3.01,12,0.26,237.00,11826.00,47650,20240710,-25.18,26600,20240416,34.02,47650,-25.18,20240710,26600,34.02,20240416,47650,-25.18,20240710,26600,34.02,20240416,1.61,N,263750,100,66 억,,4897867,N,N,1065,N,00,N
20241210,111021,55,30.00,KSQ150,,,N,N,N,Y,40,N,35600,1900,2,5.64,5194064000,147910,29.75,33700,35850,33700,43800,23600,33700,35116.40,7.62,0,35480,37433,35566,34583,32716,31733,35075,32225,66,10100,100,23590,50,1,64247855,22872,150.21,3.01,12,0.23,237.00,11826.00,47650,20240710,-25.29,26600,20240416,33.83,47650,-25.29,20240710,26600,33.83,20240416,47650,-25.29,20240710,26600,33.83,20240416,1.61,N,263750,100,66 억,,4897867,N,N,1065,N,00,N
20241210,101022,55,30.00,KSQ150,,,N,N,N,Y,40,N,35300,1600,2,4.75,4260383450,121677,24.47,33700,35550,33700,43800,23600,33700,35013.90,7.62,0,37947,37433,35566,34583,32716,31733,35075,32225,66,10100,100,23590,50,1,64247855,22679,148.95,2.98,12,0.19,237.00,11826.00,47650,20240710,-25.92,26600,20240416,32.71,47650,-25.92,20240710,26600,32.71,20240416,47650,-25.92,20240710,26600,32.71,20240416,1.61,N,263750,100,66 억,,4897867,N,N,1065,N,00,N
20241210,091029,55,30.00,KSQ150,,,N,N,N,Y,40,N,34800,1100,2,3.26,1654690650,47783,9.61,33700,35100,33700,43800,23600,33700,34629.31,7.62,0,16324,37433,35566,34583,32716,31733,35075,32225,66,10100,100,23590,50,1,64247855,22358,146.84,2.94,12,0.07,237.00,11826.00,47650,20240710,-26.97,26600,20240416,30.83,47650,-26.97,20240710,26600,30.83,20240416,47650,-26.97,20240710,26600,30.83,20240416,1.61,N,263750,100,66 억,,4897867,N,N,1065,N,00,N
20241209,161018,55,30.00,KSQ150,,,N,N,N,Y,40,N,33700,-2900,5,-7.92,16979999400,492942,176.15,35900,36450,33600,47550,25650,36600,34449.20,7.74,0,-54247,37766,37182,36516,35932,35266,36850,35600,66,10950,100,25620,50,1,64247855,21652,142.19,2.85,12,0.77,237.00,11826.00,47650,20240710,-29.28,26600,20240416,26.69,47650,-29.28,20240710,26600,26.69,20240416,47650,-29.28,20240710,26600,26.69,20240416,1.69,N,263750,100,66 억,,4973244,N,N,1065,N,00,N
20241209,151020,55,30.00,KSQ150,,,N,N,N,Y,40,N,34100,-2500,5,-6.83,16056218400,465634,166.39,35900,36450,33600,47550,25650,36600,34482.40,7.74,0,-63396,37766,37182,36516,35932,35266,36850,35600,66,10950,100,25620,50,1,64247855,21909,143.88,2.88,12,0.72,237.00,11826.00,47650,20240710,-28.44,26600,20240416,28.20,47650,-28.44,20240710,26600,28.20,20240416,47650,-28.44,20240710,26600,28.20,20240416,1.69,N,263750,100,66 억,,4973244,N,N,1003,N,00,N
20241209,141020,55,30.00,KSQ150,,,N,N,N,Y,40,N,34000,-2600,5,-7.10,13980963400,404604,144.58,35900,36450,33600,47550,25650,36600,34554.58,7.74,0,-68063,37766,37182,36516,35932,35266,36850,35600,66,10950,100,25620,50,1,64247855,21844,143.46,2.88,12,0.63,237.00,11826.00,47650,20240710,-28.65,26600,20240416,27.82,47650,-28.65,20240710,26600,27.82,20240416,47650,-28.65,20240710,26600,27.82,20240416,1.69,N,263750,100,66 억,,4973244,N,N,1003,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 161019 55 30.00 KSQ150 N N N Y 40 N 35100 1400 2 4.15 8620575250 244411 49.16 33700 35850 33700 43800 23600 33700 35271.33 7.62 0 39541 37433 35566 34583 32716 31733 35075 32225 66 10100 100 23590 50 1 64247855 22551 148.10 2.97 12 0.38 237.00 11826.00 47650 20240710 -26.34 26600 20240416 31.95 47650 -26.34 20240710 26600 31.95 20240416 47650 -26.34 20240710 26600 31.95 20240416 1.61 N 263750 100 66 억 4897867 N N 215 N 00 N
3 20241210 151022 55 30.00 KSQ150 N N N Y 40 N 35300 1600 2 4.75 7978389450 226153 45.48 33700 35850 33700 43800 23600 33700 35278.74 7.62 0 34793 37433 35566 34583 32716 31733 35075 32225 66 10100 100 23590 50 1 64247855 22679 148.95 2.98 12 0.35 237.00 11826.00 47650 20240710 -25.92 26600 20240416 32.71 47650 -25.92 20240710 26600 32.71 20240416 47650 -25.92 20240710 26600 32.71 20240416 1.61 N 263750 100 66 억 4897867 N N 1065 N 00 N
4 20241210 141022 55 30.00 KSQ150 N N N Y 40 N 35550 1850 2 5.49 7083409650 200896 40.40 33700 35850 33700 43800 23600 33700 35259.10 7.62 0 30499 37433 35566 34583 32716 31733 35075 32225 66 10100 100 23590 50 1 64247855 22840 150.00 3.01 12 0.31 237.00 11826.00 47650 20240710 -25.39 26600 20240416 33.65 47650 -25.39 20240710 26600 33.65 20240416 47650 -25.39 20240710 26600 33.65 20240416 1.61 N 263750 100 66 억 4897867 N N 1065 N 00 N
5 20241210 131023 55 30.00 KSQ150 N N N Y 40 N 35600 1900 2 5.64 6408029350 181958 36.59 33700 35850 33700 43800 23600 33700 35217.10 7.62 0 31027 37433 35566 34583 32716 31733 35075 32225 66 10100 100 23590 50 1 64247855 22872 150.21 3.01 12 0.28 237.00 11826.00 47650 20240710 -25.29 26600 20240416 33.83 47650 -25.29 20240710 26600 33.83 20240416 47650 -25.29 20240710 26600 33.83 20240416 1.61 N 263750 100 66 억 4897867 N N 1065 N 00 N
6 20241210 121022 55 30.00 KSQ150 N N N Y 40 N 35650 1950 2 5.79 5827935750 165685 33.32 33700 35850 33700 43800 23600 33700 35174.81 7.62 0 31475 37433 35566 34583 32716 31733 35075 32225 66 10100 100 23590 50 1 64247855 22904 150.42 3.01 12 0.26 237.00 11826.00 47650 20240710 -25.18 26600 20240416 34.02 47650 -25.18 20240710 26600 34.02 20240416 47650 -25.18 20240710 26600 34.02 20240416 1.61 N 263750 100 66 억 4897867 N N 1065 N 00 N
7 20241210 111021 55 30.00 KSQ150 N N N Y 40 N 35600 1900 2 5.64 5194064000 147910 29.75 33700 35850 33700 43800 23600 33700 35116.40 7.62 0 35480 37433 35566 34583 32716 31733 35075 32225 66 10100 100 23590 50 1 64247855 22872 150.21 3.01 12 0.23 237.00 11826.00 47650 20240710 -25.29 26600 20240416 33.83 47650 -25.29 20240710 26600 33.83 20240416 47650 -25.29 20240710 26600 33.83 20240416 1.61 N 263750 100 66 억 4897867 N N 1065 N 00 N
8 20241210 101022 55 30.00 KSQ150 N N N Y 40 N 35300 1600 2 4.75 4260383450 121677 24.47 33700 35550 33700 43800 23600 33700 35013.90 7.62 0 37947 37433 35566 34583 32716 31733 35075 32225 66 10100 100 23590 50 1 64247855 22679 148.95 2.98 12 0.19 237.00 11826.00 47650 20240710 -25.92 26600 20240416 32.71 47650 -25.92 20240710 26600 32.71 20240416 47650 -25.92 20240710 26600 32.71 20240416 1.61 N 263750 100 66 억 4897867 N N 1065 N 00 N
9 20241210 091029 55 30.00 KSQ150 N N N Y 40 N 34800 1100 2 3.26 1654690650 47783 9.61 33700 35100 33700 43800 23600 33700 34629.31 7.62 0 16324 37433 35566 34583 32716 31733 35075 32225 66 10100 100 23590 50 1 64247855 22358 146.84 2.94 12 0.07 237.00 11826.00 47650 20240710 -26.97 26600 20240416 30.83 47650 -26.97 20240710 26600 30.83 20240416 47650 -26.97 20240710 26600 30.83 20240416 1.61 N 263750 100 66 억 4897867 N N 1065 N 00 N
10 20241209 161018 55 30.00 KSQ150 N N N Y 40 N 33700 -2900 5 -7.92 16979999400 492942 176.15 35900 36450 33600 47550 25650 36600 34449.20 7.74 0 -54247 37766 37182 36516 35932 35266 36850 35600 66 10950 100 25620 50 1 64247855 21652 142.19 2.85 12 0.77 237.00 11826.00 47650 20240710 -29.28 26600 20240416 26.69 47650 -29.28 20240710 26600 26.69 20240416 47650 -29.28 20240710 26600 26.69 20240416 1.69 N 263750 100 66 억 4973244 N N 1065 N 00 N
11 20241209 151020 55 30.00 KSQ150 N N N Y 40 N 34100 -2500 5 -6.83 16056218400 465634 166.39 35900 36450 33600 47550 25650 36600 34482.40 7.74 0 -63396 37766 37182 36516 35932 35266 36850 35600 66 10950 100 25620 50 1 64247855 21909 143.88 2.88 12 0.72 237.00 11826.00 47650 20240710 -28.44 26600 20240416 28.20 47650 -28.44 20240710 26600 28.20 20240416 47650 -28.44 20240710 26600 28.20 20240416 1.69 N 263750 100 66 억 4973244 N N 1003 N 00 N
12 20241209 141020 55 30.00 KSQ150 N N N Y 40 N 34000 -2600 5 -7.10 13980963400 404604 144.58 35900 36450 33600 47550 25650 36600 34554.58 7.74 0 -68063 37766 37182 36516 35932 35266 36850 35600 66 10950 100 25620 50 1 64247855 21844 143.46 2.88 12 0.63 237.00 11826.00 47650 20240710 -28.65 26600 20240416 27.82 47650 -28.65 20240710 26600 27.82 20240416 47650 -28.65 20240710 26600 27.82 20240416 1.69 N 263750 100 66 억 4973244 N N 1003 N 00 N