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
328130/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
20241210,161118,55,60.00,KSQ150,,,N,N,N,Y,60,N,78000,12700,2,19.45,462618478200,6330062,325.05,65700,78900,64500,84800,45800,65300,73074.40,9.49,0,287739,67966,66632,64366,63032,60766,67300,63700,145,19500,500,45710,100,1,28942900,22575,-53.42,9.52,12,21.87,-1460.00,8191.00,99400,20231201,-21.53,31000,20240805,151.61,82800,-5.80,20240102,31000,151.61,20240805,96500,-19.17,20231214,31000,151.61,20240805,2.40,N,328130,500,144 억,,2745329,N,N,1137,N,00,N
20241210,151121,55,60.00,KSQ150,,,N,N,N,Y,60,N,78000,12700,2,19.45,433377557900,5956691,305.88,65700,78600,64500,84800,45800,65300,72759.65,9.49,0,266205,67966,66632,64366,63032,60766,67300,63700,145,19500,500,45710,100,1,28942900,22575,-53.42,9.52,12,20.58,-1460.00,8191.00,99400,20231201,-21.53,31000,20240805,151.61,82800,-5.80,20240102,31000,151.61,20240805,96500,-19.17,20231214,31000,151.61,20240805,2.40,N,328130,500,144 억,,2745329,N,N,1692,N,00,N
20241210,141121,55,60.00,KSQ150,,,N,N,N,Y,60,N,77900,12600,2,19.30,373147515100,5179887,265.99,65700,78600,64500,84800,45800,65300,72042.87,9.49,0,207175,67966,66632,64366,63032,60766,67300,63700,145,19500,500,45710,100,1,28942900,22547,-53.36,9.51,12,17.90,-1460.00,8191.00,99400,20231201,-21.63,31000,20240805,151.29,82800,-5.92,20240102,31000,151.29,20240805,96500,-19.27,20231214,31000,151.29,20240805,2.40,N,328130,500,144 억,,2745329,N,N,1692,N,00,N
20241210,131122,55,60.00,KSQ150,,,N,N,N,Y,60,N,72000,6700,2,10.26,230316736600,3305740,169.75,65700,72900,64500,84800,45800,65300,69676.95,9.49,0,124542,67966,66632,64366,63032,60766,67300,63700,145,19500,500,45710,100,1,28942900,20839,-49.32,8.79,12,11.42,-1460.00,8191.00,99400,20231201,-27.57,31000,20240805,132.26,82800,-13.04,20240102,31000,132.26,20240805,96500,-25.39,20231214,31000,132.26,20240805,2.40,N,328130,500,144 억,,2745329,N,N,1692,N,00,N
20241210,121120,55,60.00,KSQ150,,,N,N,N,Y,60,N,70900,5600,2,8.58,194405590700,2806296,144.11,65700,72300,64500,84800,45800,65300,69280.35,9.49,0,75406,67966,66632,64366,63032,60766,67300,63700,145,19500,500,45710,100,1,28942900,20521,-48.56,8.66,12,9.70,-1460.00,8191.00,99400,20231201,-28.67,31000,20240805,128.71,82800,-14.37,20240102,31000,128.71,20240805,96500,-26.53,20231214,31000,128.71,20240805,2.40,N,328130,500,144 억,,2745329,N,N,1692,N,00,N
20241210,111120,55,60.00,KSQ150,,,N,N,N,Y,60,N,69500,4200,2,6.43,134468167200,1966719,100.99,65700,71200,64500,84800,45800,65300,68377.95,9.49,0,52840,67966,66632,64366,63032,60766,67300,63700,145,19500,500,45710,100,1,28942900,20115,-47.60,8.48,12,6.80,-1460.00,8191.00,99400,20231201,-30.08,31000,20240805,124.19,82800,-16.06,20240102,31000,124.19,20240805,96500,-27.98,20231214,31000,124.19,20240805,2.40,N,328130,500,144 억,,2745329,N,N,1692,N,00,N
20241210,101121,55,60.00,KSQ150,,,N,N,N,Y,60,N,70300,5000,2,7.66,103546644200,1523151,78.21,65700,71200,64500,84800,45800,65300,67988.78,9.49,0,46275,67966,66632,64366,63032,60766,67300,63700,145,19500,500,45710,100,1,28942900,20347,-48.15,8.58,12,5.26,-1460.00,8191.00,99400,20231201,-29.28,31000,20240805,126.77,82800,-15.10,20240102,31000,126.77,20240805,96500,-27.15,20231214,31000,126.77,20240805,2.40,N,328130,500,144 억,,2745329,N,N,1692,N,00,N
20241210,091128,55,60.00,KSQ150,,,N,N,N,Y,60,N,64900,-400,5,-0.61,12781773800,196221,10.08,65700,65900,64500,84800,45800,65300,65136.42,9.49,0,-26995,67966,66632,64366,63032,60766,67300,63700,145,19500,500,45710,100,1,28942900,18784,-44.45,7.92,12,0.68,-1460.00,8191.00,99400,20231201,-34.71,31000,20240805,109.35,82800,-21.62,20240102,31000,109.35,20240805,96500,-32.75,20231214,31000,109.35,20240805,2.40,N,328130,500,144 억,,2745329,N,N,1692,N,00,N
20241209,161117,55,60.00,KSQ150,,,N,N,N,Y,60,N,65300,1000,2,1.56,122974533300,1918813,79.47,62700,65700,62100,83500,45100,64300,64083.93,9.51,0,3319,68833,66566,63033,60766,57233,67700,61900,145,19200,500,45010,100,1,28942900,18900,-44.73,7.97,12,6.63,-1460.00,8191.00,99800,20231130,-34.57,31000,20240805,110.65,82800,-21.14,20240102,31000,110.65,20240805,96500,-32.33,20231214,31000,110.65,20240805,2.31,N,328130,500,144 억,,2753048,N,N,1691,N,00,N
20241209,151119,55,60.00,KSQ150,,,N,N,N,Y,60,N,65300,1000,2,1.56,109263457100,1708852,70.78,62700,65400,62100,83500,45100,64300,63938.56,9.51,0,39563,68833,66566,63033,60766,57233,67700,61900,145,19200,500,45010,100,1,28942900,18900,-44.73,7.97,12,5.90,-1460.00,8191.00,99800,20231130,-34.57,31000,20240805,110.65,82800,-21.14,20240102,31000,110.65,20240805,96500,-32.33,20231214,31000,110.65,20240805,2.31,N,328130,500,144 억,,2753048,N,N,302,N,00,N
20241209,141118,55,60.00,KSQ150,,,N,N,N,Y,60,N,64200,-100,5,-0.16,82953937300,1297231,53.73,62700,65000,62600,83500,45100,64300,63945.48,9.51,0,25829,68833,66566,63033,60766,57233,67700,61900,145,19200,500,45010,100,1,28942900,18581,-43.97,7.84,12,4.48,-1460.00,8191.00,99800,20231130,-35.67,31000,20240805,107.10,82800,-22.46,20240102,31000,107.10,20240805,96500,-33.47,20231214,31000,107.10,20240805,2.31,N,328130,500,144 억,,2753048,N,N,302,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 161118 55 60.00 KSQ150 N N N Y 60 N 78000 12700 2 19.45 462618478200 6330062 325.05 65700 78900 64500 84800 45800 65300 73074.40 9.49 0 287739 67966 66632 64366 63032 60766 67300 63700 145 19500 500 45710 100 1 28942900 22575 -53.42 9.52 12 21.87 -1460.00 8191.00 99400 20231201 -21.53 31000 20240805 151.61 82800 -5.80 20240102 31000 151.61 20240805 96500 -19.17 20231214 31000 151.61 20240805 2.40 N 328130 500 144 억 2745329 N N 1137 N 00 N
3 20241210 151121 55 60.00 KSQ150 N N N Y 60 N 78000 12700 2 19.45 433377557900 5956691 305.88 65700 78600 64500 84800 45800 65300 72759.65 9.49 0 266205 67966 66632 64366 63032 60766 67300 63700 145 19500 500 45710 100 1 28942900 22575 -53.42 9.52 12 20.58 -1460.00 8191.00 99400 20231201 -21.53 31000 20240805 151.61 82800 -5.80 20240102 31000 151.61 20240805 96500 -19.17 20231214 31000 151.61 20240805 2.40 N 328130 500 144 억 2745329 N N 1692 N 00 N
4 20241210 141121 55 60.00 KSQ150 N N N Y 60 N 77900 12600 2 19.30 373147515100 5179887 265.99 65700 78600 64500 84800 45800 65300 72042.87 9.49 0 207175 67966 66632 64366 63032 60766 67300 63700 145 19500 500 45710 100 1 28942900 22547 -53.36 9.51 12 17.90 -1460.00 8191.00 99400 20231201 -21.63 31000 20240805 151.29 82800 -5.92 20240102 31000 151.29 20240805 96500 -19.27 20231214 31000 151.29 20240805 2.40 N 328130 500 144 억 2745329 N N 1692 N 00 N
5 20241210 131122 55 60.00 KSQ150 N N N Y 60 N 72000 6700 2 10.26 230316736600 3305740 169.75 65700 72900 64500 84800 45800 65300 69676.95 9.49 0 124542 67966 66632 64366 63032 60766 67300 63700 145 19500 500 45710 100 1 28942900 20839 -49.32 8.79 12 11.42 -1460.00 8191.00 99400 20231201 -27.57 31000 20240805 132.26 82800 -13.04 20240102 31000 132.26 20240805 96500 -25.39 20231214 31000 132.26 20240805 2.40 N 328130 500 144 억 2745329 N N 1692 N 00 N
6 20241210 121120 55 60.00 KSQ150 N N N Y 60 N 70900 5600 2 8.58 194405590700 2806296 144.11 65700 72300 64500 84800 45800 65300 69280.35 9.49 0 75406 67966 66632 64366 63032 60766 67300 63700 145 19500 500 45710 100 1 28942900 20521 -48.56 8.66 12 9.70 -1460.00 8191.00 99400 20231201 -28.67 31000 20240805 128.71 82800 -14.37 20240102 31000 128.71 20240805 96500 -26.53 20231214 31000 128.71 20240805 2.40 N 328130 500 144 억 2745329 N N 1692 N 00 N
7 20241210 111120 55 60.00 KSQ150 N N N Y 60 N 69500 4200 2 6.43 134468167200 1966719 100.99 65700 71200 64500 84800 45800 65300 68377.95 9.49 0 52840 67966 66632 64366 63032 60766 67300 63700 145 19500 500 45710 100 1 28942900 20115 -47.60 8.48 12 6.80 -1460.00 8191.00 99400 20231201 -30.08 31000 20240805 124.19 82800 -16.06 20240102 31000 124.19 20240805 96500 -27.98 20231214 31000 124.19 20240805 2.40 N 328130 500 144 억 2745329 N N 1692 N 00 N
8 20241210 101121 55 60.00 KSQ150 N N N Y 60 N 70300 5000 2 7.66 103546644200 1523151 78.21 65700 71200 64500 84800 45800 65300 67988.78 9.49 0 46275 67966 66632 64366 63032 60766 67300 63700 145 19500 500 45710 100 1 28942900 20347 -48.15 8.58 12 5.26 -1460.00 8191.00 99400 20231201 -29.28 31000 20240805 126.77 82800 -15.10 20240102 31000 126.77 20240805 96500 -27.15 20231214 31000 126.77 20240805 2.40 N 328130 500 144 억 2745329 N N 1692 N 00 N
9 20241210 091128 55 60.00 KSQ150 N N N Y 60 N 64900 -400 5 -0.61 12781773800 196221 10.08 65700 65900 64500 84800 45800 65300 65136.42 9.49 0 -26995 67966 66632 64366 63032 60766 67300 63700 145 19500 500 45710 100 1 28942900 18784 -44.45 7.92 12 0.68 -1460.00 8191.00 99400 20231201 -34.71 31000 20240805 109.35 82800 -21.62 20240102 31000 109.35 20240805 96500 -32.75 20231214 31000 109.35 20240805 2.40 N 328130 500 144 억 2745329 N N 1692 N 00 N
10 20241209 161117 55 60.00 KSQ150 N N N Y 60 N 65300 1000 2 1.56 122974533300 1918813 79.47 62700 65700 62100 83500 45100 64300 64083.93 9.51 0 3319 68833 66566 63033 60766 57233 67700 61900 145 19200 500 45010 100 1 28942900 18900 -44.73 7.97 12 6.63 -1460.00 8191.00 99800 20231130 -34.57 31000 20240805 110.65 82800 -21.14 20240102 31000 110.65 20240805 96500 -32.33 20231214 31000 110.65 20240805 2.31 N 328130 500 144 억 2753048 N N 1691 N 00 N
11 20241209 151119 55 60.00 KSQ150 N N N Y 60 N 65300 1000 2 1.56 109263457100 1708852 70.78 62700 65400 62100 83500 45100 64300 63938.56 9.51 0 39563 68833 66566 63033 60766 57233 67700 61900 145 19200 500 45010 100 1 28942900 18900 -44.73 7.97 12 5.90 -1460.00 8191.00 99800 20231130 -34.57 31000 20240805 110.65 82800 -21.14 20240102 31000 110.65 20240805 96500 -32.33 20231214 31000 110.65 20240805 2.31 N 328130 500 144 억 2753048 N N 302 N 00 N
12 20241209 141118 55 60.00 KSQ150 N N N Y 60 N 64200 -100 5 -0.16 82953937300 1297231 53.73 62700 65000 62600 83500 45100 64300 63945.48 9.51 0 25829 68833 66566 63033 60766 57233 67700 61900 145 19200 500 45010 100 1 28942900 18581 -43.97 7.84 12 4.48 -1460.00 8191.00 99800 20231130 -35.67 31000 20240805 107.10 82800 -22.46 20240102 31000 107.10 20240805 96500 -33.47 20231214 31000 107.10 20240805 2.31 N 328130 500 144 억 2753048 N N 302 N 00 N