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
293490/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
20241210,161047,57,100.00,KSQ150,,,N,N,N,N, ,N,17480,190,2,1.10,4202298810,238697,58.18,17460,17960,17300,22450,12110,17290,17605.36,11.80,0,-6113,19130,18210,17750,16830,16370,17980,16600,83,5160,100,13140,10,1,82685029,14453,-6.30,1.00,12,0.29,-2774.00,17565.00,27700,20240112,-36.90,15000,20241115,16.53,27700,-36.90,20240112,15000,16.53,20241115,27700,-36.90,20240112,15000,16.53,20241115,0.96,N,293490,100,82 억,,9756046,N,N,329,N,00,N
20241210,151049,57,100.00,KSQ150,,,N,N,N,N, ,N,17460,170,2,0.98,3901673980,221494,53.98,17460,17960,17300,22450,12110,17290,17615.26,11.80,0,-7448,19130,18210,17750,16830,16370,17980,16600,83,5160,100,13140,10,1,82685029,14437,-6.29,0.99,12,0.27,-2774.00,17565.00,27700,20240112,-36.97,15000,20241115,16.40,27700,-36.97,20240112,15000,16.40,20241115,27700,-36.97,20240112,15000,16.40,20241115,0.96,N,293490,100,82 억,,9756046,N,N,979,N,00,N
20241210,141049,57,100.00,KSQ150,,,N,N,N,N, ,N,17450,160,2,0.93,3513929090,199296,48.57,17460,17960,17300,22450,12110,17290,17631.71,11.80,0,-7009,19130,18210,17750,16830,16370,17980,16600,83,5160,100,13140,10,1,82685029,14429,-6.29,0.99,12,0.24,-2774.00,17565.00,27700,20240112,-37.00,15000,20241115,16.33,27700,-37.00,20240112,15000,16.33,20241115,27700,-37.00,20240112,15000,16.33,20241115,0.96,N,293490,100,82 억,,9756046,N,N,979,N,00,N
20241210,131050,57,100.00,KSQ150,,,N,N,N,N, ,N,17470,180,2,1.04,2911270290,164733,40.15,17460,17960,17300,22450,12110,17290,17672.66,11.80,0,-18857,19130,18210,17750,16830,16370,17980,16600,83,5160,100,13140,10,1,82685029,14445,-6.30,0.99,12,0.20,-2774.00,17565.00,27700,20240112,-36.93,15000,20241115,16.47,27700,-36.93,20240112,15000,16.47,20241115,27700,-36.93,20240112,15000,16.47,20241115,0.96,N,293490,100,82 억,,9756046,N,N,979,N,00,N
20241210,121049,57,100.00,KSQ150,,,N,N,N,N, ,N,17700,410,2,2.37,2298859340,129807,31.64,17460,17960,17460,22450,12110,17290,17709.83,11.80,0,-20165,19130,18210,17750,16830,16370,17980,16600,83,5160,100,13140,10,1,82685029,14635,-6.38,1.01,12,0.16,-2774.00,17565.00,27700,20240112,-36.10,15000,20241115,18.00,27700,-36.10,20240112,15000,18.00,20241115,27700,-36.10,20240112,15000,18.00,20241115,0.96,N,293490,100,82 억,,9756046,N,N,979,N,00,N
20241210,111049,57,100.00,KSQ150,,,N,N,N,N, ,N,17620,330,2,1.91,1783119130,100695,24.54,17460,17960,17460,22450,12110,17290,17708.12,11.80,0,-14666,19130,18210,17750,16830,16370,17980,16600,83,5160,100,13140,10,1,82685029,14569,-6.35,1.00,12,0.12,-2774.00,17565.00,27700,20240112,-36.39,15000,20241115,17.47,27700,-36.39,20240112,15000,17.47,20241115,27700,-36.39,20240112,15000,17.47,20241115,0.96,N,293490,100,82 억,,9756046,N,N,979,N,00,N
20241210,101049,57,100.00,KSQ150,,,N,N,N,N, ,N,17750,460,2,2.66,1162553200,65524,15.97,17460,17960,17460,22450,12110,17290,17742.40,11.80,0,418,19130,18210,17750,16830,16370,17980,16600,83,5160,100,13140,10,1,82685029,14677,-6.40,1.01,12,0.08,-2774.00,17565.00,27700,20240112,-35.92,15000,20241115,18.33,27700,-35.92,20240112,15000,18.33,20241115,27700,-35.92,20240112,15000,18.33,20241115,0.96,N,293490,100,82 억,,9756046,N,N,979,N,00,N
20241210,091056,57,100.00,KSQ150,,,N,N,N,N, ,N,17710,420,2,2.43,502094300,28284,6.89,17460,17960,17460,22450,12110,17290,17751.88,11.80,0,3537,19130,18210,17750,16830,16370,17980,16600,83,5160,100,13140,10,1,82685029,14644,-6.38,1.01,12,0.03,-2774.00,17565.00,27700,20240112,-36.06,15000,20241115,18.07,27700,-36.06,20240112,15000,18.07,20241115,27700,-36.06,20240112,15000,18.07,20241115,0.96,N,293490,100,82 억,,9756046,N,N,979,N,00,N
20241209,161046,57,100.00,KSQ150,,,N,N,N,N, ,N,17290,-1220,5,-6.59,7264917870,408623,74.89,18300,18670,17290,24050,12960,18510,17778.48,11.83,0,-1650,19263,18886,18423,18046,17583,19075,18235,83,5540,100,14060,10,1,82685029,14296,-6.23,0.98,12,0.49,-2774.00,17565.00,27700,20240112,-37.58,15000,20241115,15.27,27700,-37.58,20240112,15000,15.27,20241115,27700,-37.58,20240112,15000,15.27,20241115,1.02,N,293490,100,82 억,,9782093,N,N,979,N,00,N
20241209,151047,57,100.00,KSQ150,,,N,N,N,N, ,N,17350,-1160,5,-6.27,6919942380,388688,71.24,18300,18670,17300,24050,12960,18510,17802.39,11.83,0,-11502,19263,18886,18423,18046,17583,19075,18235,83,5540,100,14060,10,1,82685029,14346,-6.25,0.99,12,0.47,-2774.00,17565.00,27700,20240112,-37.36,15000,20241115,15.67,27700,-37.36,20240112,15000,15.67,20241115,27700,-37.36,20240112,15000,15.67,20241115,1.02,N,293490,100,82 억,,9782093,N,N,1505,N,00,N
20241209,141048,57,100.00,KSQ150,,,N,N,N,N, ,N,17450,-1060,5,-5.73,6428037470,360454,66.06,18300,18670,17300,24050,12960,18510,17832.20,11.83,0,-10702,19263,18886,18423,18046,17583,19075,18235,83,5540,100,14060,10,1,82685029,14429,-6.29,0.99,12,0.44,-2774.00,17565.00,27700,20240112,-37.00,15000,20241115,16.33,27700,-37.00,20240112,15000,16.33,20241115,27700,-37.00,20240112,15000,16.33,20241115,1.02,N,293490,100,82 억,,9782093,N,N,1505,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 161047 57 100.00 KSQ150 N N N N N 17480 190 2 1.10 4202298810 238697 58.18 17460 17960 17300 22450 12110 17290 17605.36 11.80 0 -6113 19130 18210 17750 16830 16370 17980 16600 83 5160 100 13140 10 1 82685029 14453 -6.30 1.00 12 0.29 -2774.00 17565.00 27700 20240112 -36.90 15000 20241115 16.53 27700 -36.90 20240112 15000 16.53 20241115 27700 -36.90 20240112 15000 16.53 20241115 0.96 N 293490 100 82 억 9756046 N N 329 N 00 N
3 20241210 151049 57 100.00 KSQ150 N N N N N 17460 170 2 0.98 3901673980 221494 53.98 17460 17960 17300 22450 12110 17290 17615.26 11.80 0 -7448 19130 18210 17750 16830 16370 17980 16600 83 5160 100 13140 10 1 82685029 14437 -6.29 0.99 12 0.27 -2774.00 17565.00 27700 20240112 -36.97 15000 20241115 16.40 27700 -36.97 20240112 15000 16.40 20241115 27700 -36.97 20240112 15000 16.40 20241115 0.96 N 293490 100 82 억 9756046 N N 979 N 00 N
4 20241210 141049 57 100.00 KSQ150 N N N N N 17450 160 2 0.93 3513929090 199296 48.57 17460 17960 17300 22450 12110 17290 17631.71 11.80 0 -7009 19130 18210 17750 16830 16370 17980 16600 83 5160 100 13140 10 1 82685029 14429 -6.29 0.99 12 0.24 -2774.00 17565.00 27700 20240112 -37.00 15000 20241115 16.33 27700 -37.00 20240112 15000 16.33 20241115 27700 -37.00 20240112 15000 16.33 20241115 0.96 N 293490 100 82 억 9756046 N N 979 N 00 N
5 20241210 131050 57 100.00 KSQ150 N N N N N 17470 180 2 1.04 2911270290 164733 40.15 17460 17960 17300 22450 12110 17290 17672.66 11.80 0 -18857 19130 18210 17750 16830 16370 17980 16600 83 5160 100 13140 10 1 82685029 14445 -6.30 0.99 12 0.20 -2774.00 17565.00 27700 20240112 -36.93 15000 20241115 16.47 27700 -36.93 20240112 15000 16.47 20241115 27700 -36.93 20240112 15000 16.47 20241115 0.96 N 293490 100 82 억 9756046 N N 979 N 00 N
6 20241210 121049 57 100.00 KSQ150 N N N N N 17700 410 2 2.37 2298859340 129807 31.64 17460 17960 17460 22450 12110 17290 17709.83 11.80 0 -20165 19130 18210 17750 16830 16370 17980 16600 83 5160 100 13140 10 1 82685029 14635 -6.38 1.01 12 0.16 -2774.00 17565.00 27700 20240112 -36.10 15000 20241115 18.00 27700 -36.10 20240112 15000 18.00 20241115 27700 -36.10 20240112 15000 18.00 20241115 0.96 N 293490 100 82 억 9756046 N N 979 N 00 N
7 20241210 111049 57 100.00 KSQ150 N N N N N 17620 330 2 1.91 1783119130 100695 24.54 17460 17960 17460 22450 12110 17290 17708.12 11.80 0 -14666 19130 18210 17750 16830 16370 17980 16600 83 5160 100 13140 10 1 82685029 14569 -6.35 1.00 12 0.12 -2774.00 17565.00 27700 20240112 -36.39 15000 20241115 17.47 27700 -36.39 20240112 15000 17.47 20241115 27700 -36.39 20240112 15000 17.47 20241115 0.96 N 293490 100 82 억 9756046 N N 979 N 00 N
8 20241210 101049 57 100.00 KSQ150 N N N N N 17750 460 2 2.66 1162553200 65524 15.97 17460 17960 17460 22450 12110 17290 17742.40 11.80 0 418 19130 18210 17750 16830 16370 17980 16600 83 5160 100 13140 10 1 82685029 14677 -6.40 1.01 12 0.08 -2774.00 17565.00 27700 20240112 -35.92 15000 20241115 18.33 27700 -35.92 20240112 15000 18.33 20241115 27700 -35.92 20240112 15000 18.33 20241115 0.96 N 293490 100 82 억 9756046 N N 979 N 00 N
9 20241210 091056 57 100.00 KSQ150 N N N N N 17710 420 2 2.43 502094300 28284 6.89 17460 17960 17460 22450 12110 17290 17751.88 11.80 0 3537 19130 18210 17750 16830 16370 17980 16600 83 5160 100 13140 10 1 82685029 14644 -6.38 1.01 12 0.03 -2774.00 17565.00 27700 20240112 -36.06 15000 20241115 18.07 27700 -36.06 20240112 15000 18.07 20241115 27700 -36.06 20240112 15000 18.07 20241115 0.96 N 293490 100 82 억 9756046 N N 979 N 00 N
10 20241209 161046 57 100.00 KSQ150 N N N N N 17290 -1220 5 -6.59 7264917870 408623 74.89 18300 18670 17290 24050 12960 18510 17778.48 11.83 0 -1650 19263 18886 18423 18046 17583 19075 18235 83 5540 100 14060 10 1 82685029 14296 -6.23 0.98 12 0.49 -2774.00 17565.00 27700 20240112 -37.58 15000 20241115 15.27 27700 -37.58 20240112 15000 15.27 20241115 27700 -37.58 20240112 15000 15.27 20241115 1.02 N 293490 100 82 억 9782093 N N 979 N 00 N
11 20241209 151047 57 100.00 KSQ150 N N N N N 17350 -1160 5 -6.27 6919942380 388688 71.24 18300 18670 17300 24050 12960 18510 17802.39 11.83 0 -11502 19263 18886 18423 18046 17583 19075 18235 83 5540 100 14060 10 1 82685029 14346 -6.25 0.99 12 0.47 -2774.00 17565.00 27700 20240112 -37.36 15000 20241115 15.67 27700 -37.36 20240112 15000 15.67 20241115 27700 -37.36 20240112 15000 15.67 20241115 1.02 N 293490 100 82 억 9782093 N N 1505 N 00 N
12 20241209 141048 57 100.00 KSQ150 N N N N N 17450 -1060 5 -5.73 6428037470 360454 66.06 18300 18670 17300 24050 12960 18510 17832.20 11.83 0 -10702 19263 18886 18423 18046 17583 19075 18235 83 5540 100 14060 10 1 82685029 14429 -6.29 0.99 12 0.44 -2774.00 17565.00 27700 20240112 -37.00 15000 20241115 16.33 27700 -37.00 20240112 15000 16.33 20241115 27700 -37.00 20240112 15000 16.33 20241115 1.02 N 293490 100 82 억 9782093 N N 1505 N 00 N