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
376300/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
20241210,161155,55,40.00,KSQ150,,,N,N,N,Y,40,N,35600,2850,2,8.70,8445021350,238812,135.80,32700,36200,32700,42550,22950,32750,35362.71,3.92,0,-5355,34616,33682,33066,32132,31516,33375,31825,119,9800,500,22920,50,1,23738406,8451,32.25,4.99,12,1.01,1104.00,7141.00,41950,20241125,-15.14,17640,20240909,101.81,41950,-15.14,20241125,17640,101.81,20240909,41950,-15.14,20241125,17640,101.81,20240909,1.25,N,376300,500,118 억,,929968,N,N,219,N,00,N
20241210,151157,55,40.00,KSQ150,,,N,N,N,Y,40,N,35700,2950,2,9.01,8140226050,230307,130.96,32700,36200,32700,42550,22950,32750,35345.20,3.92,0,-1827,34616,33682,33066,32132,31516,33375,31825,119,9800,500,22920,50,1,23738406,8475,32.34,5.00,12,0.97,1104.00,7141.00,41950,20241125,-14.90,17640,20240909,102.38,41950,-14.90,20241125,17640,102.38,20240909,41950,-14.90,20241125,17640,102.38,20240909,1.25,N,376300,500,118 억,,929968,N,N,1030,N,00,N
20241210,141157,55,40.00,KSQ150,,,N,N,N,Y,40,N,36000,3250,2,9.92,7127272700,201886,114.80,32700,36200,32700,42550,22950,32750,35303.55,3.92,0,1005,34616,33682,33066,32132,31516,33375,31825,119,9800,500,22920,50,1,23738406,8546,32.61,5.04,12,0.85,1104.00,7141.00,41950,20241125,-14.18,17640,20240909,104.08,41950,-14.18,20241125,17640,104.08,20240909,41950,-14.18,20241125,17640,104.08,20240909,1.25,N,376300,500,118 억,,929968,N,N,1030,N,00,N
20241210,131159,55,40.00,KSQ150,,,N,N,N,Y,40,N,35850,3100,2,9.47,6177549100,175404,99.74,32700,35950,32700,42550,22950,32750,35219.09,3.92,0,4121,34616,33682,33066,32132,31516,33375,31825,119,9800,500,22920,50,1,23738406,8510,32.47,5.02,12,0.74,1104.00,7141.00,41950,20241125,-14.54,17640,20240909,103.23,41950,-14.54,20241125,17640,103.23,20240909,41950,-14.54,20241125,17640,103.23,20240909,1.25,N,376300,500,118 억,,929968,N,N,1030,N,00,N
20241210,121156,55,40.00,KSQ150,,,N,N,N,Y,40,N,35500,2750,2,8.40,5134294500,146287,83.18,32700,35950,32700,42550,22950,32750,35097.54,3.92,0,6077,34616,33682,33066,32132,31516,33375,31825,119,9800,500,22920,50,1,23738406,8427,32.16,4.97,12,0.62,1104.00,7141.00,41950,20241125,-15.38,17640,20240909,101.25,41950,-15.38,20241125,17640,101.25,20240909,41950,-15.38,20241125,17640,101.25,20240909,1.25,N,376300,500,118 억,,929968,N,N,1030,N,00,N
20241210,111156,55,40.00,KSQ150,,,N,N,N,Y,40,N,35550,2800,2,8.55,4557405400,130079,73.97,32700,35950,32700,42550,22950,32750,35035.81,3.92,0,11819,34616,33682,33066,32132,31516,33375,31825,119,9800,500,22920,50,1,23738406,8439,32.20,4.98,12,0.55,1104.00,7141.00,41950,20241125,-15.26,17640,20240909,101.53,41950,-15.26,20241125,17640,101.53,20240909,41950,-15.26,20241125,17640,101.53,20240909,1.25,N,376300,500,118 억,,929968,N,N,1030,N,00,N
20241210,101157,55,40.00,KSQ150,,,N,N,N,Y,40,N,35300,2550,2,7.79,2937369550,84534,48.07,32700,35850,32700,42550,22950,32750,34747.98,3.92,0,13603,34616,33682,33066,32132,31516,33375,31825,119,9800,500,22920,50,1,23738406,8380,31.97,4.94,12,0.36,1104.00,7141.00,41950,20241125,-15.85,17640,20240909,100.11,41950,-15.85,20241125,17640,100.11,20240909,41950,-15.85,20241125,17640,100.11,20240909,1.25,N,376300,500,118 억,,929968,N,N,1030,N,00,N
20241210,091205,55,40.00,KSQ150,,,N,N,N,Y,40,N,34050,1300,2,3.97,613676600,18312,10.41,32700,34250,32700,42550,22950,32750,33512.60,3.92,0,-529,34616,33682,33066,32132,31516,33375,31825,119,9800,500,22920,50,1,23738406,8083,30.84,4.77,12,0.08,1104.00,7141.00,41950,20241125,-18.83,17640,20240909,93.03,41950,-18.83,20241125,17640,93.03,20240909,41950,-18.83,20241125,17640,93.03,20240909,1.25,N,376300,500,118 억,,929968,N,N,1030,N,00,N
20241209,161153,55,40.00,KSQ150,,,N,N,N,Y,40,N,32750,-950,5,-2.82,5797538050,175510,49.01,33200,34000,32450,43800,23600,33700,33033.50,3.78,0,41468,36433,35066,33683,32316,30933,34375,31625,119,10100,500,23590,50,1,23738406,7774,29.66,4.59,12,0.74,1104.00,7141.00,41950,20241125,-21.93,17640,20240909,85.66,41950,-21.93,20241125,17640,85.66,20240909,41950,-21.93,20241125,17640,85.66,20240909,1.30,N,376300,500,118 억,,897188,N,N,1030,N,00,N
20241209,151155,55,40.00,KSQ150,,,N,N,N,Y,40,N,32750,-950,5,-2.82,5302160600,160387,44.78,33200,34000,32450,43800,23600,33700,33058.54,3.78,0,39457,36433,35066,33683,32316,30933,34375,31625,119,10100,500,23590,50,1,23738406,7774,29.66,4.59,12,0.68,1104.00,7141.00,41950,20241125,-21.93,17640,20240909,85.66,41950,-21.93,20241125,17640,85.66,20240909,41950,-21.93,20241125,17640,85.66,20240909,1.30,N,376300,500,118 억,,897188,N,N,2262,N,00,N
20241209,141154,55,40.00,KSQ150,,,N,N,N,Y,40,N,32900,-800,5,-2.37,4674944100,141254,39.44,33200,34000,32450,43800,23600,33700,33096.01,3.78,0,31388,36433,35066,33683,32316,30933,34375,31625,119,10100,500,23590,50,1,23738406,7810,29.80,4.61,12,0.60,1104.00,7141.00,41950,20241125,-21.57,17640,20240909,86.51,41950,-21.57,20241125,17640,86.51,20240909,41950,-21.57,20241125,17640,86.51,20240909,1.30,N,376300,500,118 억,,897188,N,N,2262,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 161155 55 40.00 KSQ150 N N N Y 40 N 35600 2850 2 8.70 8445021350 238812 135.80 32700 36200 32700 42550 22950 32750 35362.71 3.92 0 -5355 34616 33682 33066 32132 31516 33375 31825 119 9800 500 22920 50 1 23738406 8451 32.25 4.99 12 1.01 1104.00 7141.00 41950 20241125 -15.14 17640 20240909 101.81 41950 -15.14 20241125 17640 101.81 20240909 41950 -15.14 20241125 17640 101.81 20240909 1.25 N 376300 500 118 억 929968 N N 219 N 00 N
3 20241210 151157 55 40.00 KSQ150 N N N Y 40 N 35700 2950 2 9.01 8140226050 230307 130.96 32700 36200 32700 42550 22950 32750 35345.20 3.92 0 -1827 34616 33682 33066 32132 31516 33375 31825 119 9800 500 22920 50 1 23738406 8475 32.34 5.00 12 0.97 1104.00 7141.00 41950 20241125 -14.90 17640 20240909 102.38 41950 -14.90 20241125 17640 102.38 20240909 41950 -14.90 20241125 17640 102.38 20240909 1.25 N 376300 500 118 억 929968 N N 1030 N 00 N
4 20241210 141157 55 40.00 KSQ150 N N N Y 40 N 36000 3250 2 9.92 7127272700 201886 114.80 32700 36200 32700 42550 22950 32750 35303.55 3.92 0 1005 34616 33682 33066 32132 31516 33375 31825 119 9800 500 22920 50 1 23738406 8546 32.61 5.04 12 0.85 1104.00 7141.00 41950 20241125 -14.18 17640 20240909 104.08 41950 -14.18 20241125 17640 104.08 20240909 41950 -14.18 20241125 17640 104.08 20240909 1.25 N 376300 500 118 억 929968 N N 1030 N 00 N
5 20241210 131159 55 40.00 KSQ150 N N N Y 40 N 35850 3100 2 9.47 6177549100 175404 99.74 32700 35950 32700 42550 22950 32750 35219.09 3.92 0 4121 34616 33682 33066 32132 31516 33375 31825 119 9800 500 22920 50 1 23738406 8510 32.47 5.02 12 0.74 1104.00 7141.00 41950 20241125 -14.54 17640 20240909 103.23 41950 -14.54 20241125 17640 103.23 20240909 41950 -14.54 20241125 17640 103.23 20240909 1.25 N 376300 500 118 억 929968 N N 1030 N 00 N
6 20241210 121156 55 40.00 KSQ150 N N N Y 40 N 35500 2750 2 8.40 5134294500 146287 83.18 32700 35950 32700 42550 22950 32750 35097.54 3.92 0 6077 34616 33682 33066 32132 31516 33375 31825 119 9800 500 22920 50 1 23738406 8427 32.16 4.97 12 0.62 1104.00 7141.00 41950 20241125 -15.38 17640 20240909 101.25 41950 -15.38 20241125 17640 101.25 20240909 41950 -15.38 20241125 17640 101.25 20240909 1.25 N 376300 500 118 억 929968 N N 1030 N 00 N
7 20241210 111156 55 40.00 KSQ150 N N N Y 40 N 35550 2800 2 8.55 4557405400 130079 73.97 32700 35950 32700 42550 22950 32750 35035.81 3.92 0 11819 34616 33682 33066 32132 31516 33375 31825 119 9800 500 22920 50 1 23738406 8439 32.20 4.98 12 0.55 1104.00 7141.00 41950 20241125 -15.26 17640 20240909 101.53 41950 -15.26 20241125 17640 101.53 20240909 41950 -15.26 20241125 17640 101.53 20240909 1.25 N 376300 500 118 억 929968 N N 1030 N 00 N
8 20241210 101157 55 40.00 KSQ150 N N N Y 40 N 35300 2550 2 7.79 2937369550 84534 48.07 32700 35850 32700 42550 22950 32750 34747.98 3.92 0 13603 34616 33682 33066 32132 31516 33375 31825 119 9800 500 22920 50 1 23738406 8380 31.97 4.94 12 0.36 1104.00 7141.00 41950 20241125 -15.85 17640 20240909 100.11 41950 -15.85 20241125 17640 100.11 20240909 41950 -15.85 20241125 17640 100.11 20240909 1.25 N 376300 500 118 억 929968 N N 1030 N 00 N
9 20241210 091205 55 40.00 KSQ150 N N N Y 40 N 34050 1300 2 3.97 613676600 18312 10.41 32700 34250 32700 42550 22950 32750 33512.60 3.92 0 -529 34616 33682 33066 32132 31516 33375 31825 119 9800 500 22920 50 1 23738406 8083 30.84 4.77 12 0.08 1104.00 7141.00 41950 20241125 -18.83 17640 20240909 93.03 41950 -18.83 20241125 17640 93.03 20240909 41950 -18.83 20241125 17640 93.03 20240909 1.25 N 376300 500 118 억 929968 N N 1030 N 00 N
10 20241209 161153 55 40.00 KSQ150 N N N Y 40 N 32750 -950 5 -2.82 5797538050 175510 49.01 33200 34000 32450 43800 23600 33700 33033.50 3.78 0 41468 36433 35066 33683 32316 30933 34375 31625 119 10100 500 23590 50 1 23738406 7774 29.66 4.59 12 0.74 1104.00 7141.00 41950 20241125 -21.93 17640 20240909 85.66 41950 -21.93 20241125 17640 85.66 20240909 41950 -21.93 20241125 17640 85.66 20240909 1.30 N 376300 500 118 억 897188 N N 1030 N 00 N
11 20241209 151155 55 40.00 KSQ150 N N N Y 40 N 32750 -950 5 -2.82 5302160600 160387 44.78 33200 34000 32450 43800 23600 33700 33058.54 3.78 0 39457 36433 35066 33683 32316 30933 34375 31625 119 10100 500 23590 50 1 23738406 7774 29.66 4.59 12 0.68 1104.00 7141.00 41950 20241125 -21.93 17640 20240909 85.66 41950 -21.93 20241125 17640 85.66 20240909 41950 -21.93 20241125 17640 85.66 20240909 1.30 N 376300 500 118 억 897188 N N 2262 N 00 N
12 20241209 141154 55 40.00 KSQ150 N N N Y 40 N 32900 -800 5 -2.37 4674944100 141254 39.44 33200 34000 32450 43800 23600 33700 33096.01 3.78 0 31388 36433 35066 33683 32316 30933 34375 31625 119 10100 500 23590 50 1 23738406 7810 29.80 4.61 12 0.60 1104.00 7141.00 41950 20241125 -21.57 17640 20240909 86.51 41950 -21.57 20241125 17640 86.51 20240909 41950 -21.57 20241125 17640 86.51 20240909 1.30 N 376300 500 118 억 897188 N N 2262 N 00 N