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
394280/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
20241210,161207,57,100.00,KSQ150,,,N,N,N,N, ,N,9910,310,2,3.23,1040711280,105412,56.62,9650,9980,9650,12480,6720,9600,9872.77,4.81,0,22132,10300,9950,9750,9400,9200,9850,9300,22,2880,100,6910,10,1,21873757,2168,-14.22,10.33,12,0.48,-697.00,959.00,38800,20240307,-74.46,9550,20241209,3.77,38800,-74.46,20240307,9550,3.77,20241209,38800,-74.46,20240307,9550,3.77,20241209,0.72,N,394280,100,21 억,,1052954,N,N,725,N,00,N
20241210,151209,57,100.00,KSQ150,,,N,N,N,N, ,N,9920,320,2,3.33,953467190,96631,51.91,9650,9980,9650,12480,6720,9600,9867.09,4.81,0,20726,10300,9950,9750,9400,9200,9850,9300,22,2880,100,6910,10,1,21873757,2170,-14.23,10.34,12,0.44,-697.00,959.00,38800,20240307,-74.43,9550,20241209,3.87,38800,-74.43,20240307,9550,3.87,20241209,38800,-74.43,20240307,9550,3.87,20241209,0.72,N,394280,100,21 억,,1052954,N,N,3007,N,00,N
20241210,141209,57,100.00,KSQ150,,,N,N,N,N, ,N,9910,310,2,3.23,836746970,84852,45.58,9650,9980,9650,12480,6720,9600,9861.25,4.81,0,18589,10300,9950,9750,9400,9200,9850,9300,22,2880,100,6910,10,1,21873757,2168,-14.22,10.33,12,0.39,-697.00,959.00,38800,20240307,-74.46,9550,20241209,3.77,38800,-74.46,20240307,9550,3.77,20241209,38800,-74.46,20240307,9550,3.77,20241209,0.72,N,394280,100,21 억,,1052954,N,N,3007,N,00,N
20241210,131211,57,100.00,KSQ150,,,N,N,N,N, ,N,9920,320,2,3.33,775994180,78739,42.30,9650,9940,9650,12480,6720,9600,9855.27,4.81,0,14515,10300,9950,9750,9400,9200,9850,9300,22,2880,100,6910,10,1,21873757,2170,-14.23,10.34,12,0.36,-697.00,959.00,38800,20240307,-74.43,9550,20241209,3.87,38800,-74.43,20240307,9550,3.87,20241209,38800,-74.43,20240307,9550,3.87,20241209,0.72,N,394280,100,21 억,,1052954,N,N,3007,N,00,N
20241210,121209,57,100.00,KSQ150,,,N,N,N,N, ,N,9860,260,2,2.71,582635130,59118,31.76,9650,9910,9650,12480,6720,9600,9855.46,4.81,0,7193,10300,9950,9750,9400,9200,9850,9300,22,2880,100,6910,10,1,21873757,2157,-14.15,10.28,12,0.27,-697.00,959.00,38800,20240307,-74.59,9550,20241209,3.25,38800,-74.59,20240307,9550,3.25,20241209,38800,-74.59,20240307,9550,3.25,20241209,0.72,N,394280,100,21 억,,1052954,N,N,3007,N,00,N
20241210,111208,57,100.00,KSQ150,,,N,N,N,N, ,N,9860,260,2,2.71,455981740,46265,24.85,9650,9910,9650,12480,6720,9600,9855.87,4.81,0,6125,10300,9950,9750,9400,9200,9850,9300,22,2880,100,6910,10,1,21873757,2157,-14.15,10.28,12,0.21,-697.00,959.00,38800,20240307,-74.59,9550,20241209,3.25,38800,-74.59,20240307,9550,3.25,20241209,38800,-74.59,20240307,9550,3.25,20241209,0.72,N,394280,100,21 억,,1052954,N,N,3007,N,00,N
20241210,101210,57,100.00,KSQ150,,,N,N,N,N, ,N,9860,260,2,2.71,278333450,28246,15.17,9650,9910,9650,12480,6720,9600,9853.91,4.81,0,5271,10300,9950,9750,9400,9200,9850,9300,22,2880,100,6910,10,1,21873757,2157,-14.15,10.28,12,0.13,-697.00,959.00,38800,20240307,-74.59,9550,20241209,3.25,38800,-74.59,20240307,9550,3.25,20241209,38800,-74.59,20240307,9550,3.25,20241209,0.72,N,394280,100,21 억,,1052954,N,N,3007,N,00,N
20241210,091217,57,100.00,KSQ150,,,N,N,N,N, ,N,9830,230,2,2.40,85132510,8658,4.65,9650,9910,9650,12480,6720,9600,9832.81,4.81,0,2816,10300,9950,9750,9400,9200,9850,9300,22,2880,100,6910,10,1,21873757,2150,-14.10,10.25,12,0.04,-697.00,959.00,38800,20240307,-74.66,9550,20241209,2.93,38800,-74.66,20240307,9550,2.93,20241209,38800,-74.66,20240307,9550,2.93,20241209,0.72,N,394280,100,21 억,,1052954,N,N,3007,N,00,N
20241209,161205,57,100.00,KSQ150,신저가,,N,N,N,N, ,N,9600,-640,5,-6.25,1823610180,185994,94.48,9840,10100,9550,13310,7170,10240,9806.35,4.84,0,3091,11253,10746,10243,9736,9233,10495,9485,22,3070,100,7370,10,1,21873757,2100,-13.77,10.01,12,0.85,-697.00,959.00,38800,20240307,-75.26,9550,20241209,0.52,38800,-75.26,20240307,9550,0.52,20241209,38800,-75.26,20240307,9550,0.52,20241209,0.74,N,394280,100,21 억,,1059025,N,N,3006,N,00,N
20241209,151207,57,100.00,KSQ150,신저가,,N,N,N,N, ,N,9600,-640,5,-6.25,1773214350,180740,91.81,9840,10100,9570,13310,7170,10240,9810.86,4.84,0,3042,11253,10746,10243,9736,9233,10495,9485,22,3070,100,7370,10,1,21873757,2100,-13.77,10.01,12,0.83,-697.00,959.00,38800,20240307,-75.26,9570,20241209,0.31,38800,-75.26,20240307,9570,0.31,20241209,38800,-75.26,20240307,9570,0.31,20241209,0.74,N,394280,100,21 억,,1059025,N,N,1438,N,00,N
20241209,141206,57,100.00,KSQ150,,,N,N,N,N, ,N,9700,-540,5,-5.27,1504251530,152858,77.65,9840,10100,9700,13310,7170,10240,9840.84,4.84,0,-2161,11253,10746,10243,9736,9233,10495,9485,22,3070,100,7370,10,1,21873757,2122,-13.92,10.11,12,0.70,-697.00,959.00,38800,20240307,-75.00,9580,20241115,1.25,38800,-75.00,20240307,9580,1.25,20241115,38800,-75.00,20240307,9580,1.25,20241115,0.74,N,394280,100,21 억,,1059025,N,N,1438,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 161207 57 100.00 KSQ150 N N N N N 9910 310 2 3.23 1040711280 105412 56.62 9650 9980 9650 12480 6720 9600 9872.77 4.81 0 22132 10300 9950 9750 9400 9200 9850 9300 22 2880 100 6910 10 1 21873757 2168 -14.22 10.33 12 0.48 -697.00 959.00 38800 20240307 -74.46 9550 20241209 3.77 38800 -74.46 20240307 9550 3.77 20241209 38800 -74.46 20240307 9550 3.77 20241209 0.72 N 394280 100 21 억 1052954 N N 725 N 00 N
3 20241210 151209 57 100.00 KSQ150 N N N N N 9920 320 2 3.33 953467190 96631 51.91 9650 9980 9650 12480 6720 9600 9867.09 4.81 0 20726 10300 9950 9750 9400 9200 9850 9300 22 2880 100 6910 10 1 21873757 2170 -14.23 10.34 12 0.44 -697.00 959.00 38800 20240307 -74.43 9550 20241209 3.87 38800 -74.43 20240307 9550 3.87 20241209 38800 -74.43 20240307 9550 3.87 20241209 0.72 N 394280 100 21 억 1052954 N N 3007 N 00 N
4 20241210 141209 57 100.00 KSQ150 N N N N N 9910 310 2 3.23 836746970 84852 45.58 9650 9980 9650 12480 6720 9600 9861.25 4.81 0 18589 10300 9950 9750 9400 9200 9850 9300 22 2880 100 6910 10 1 21873757 2168 -14.22 10.33 12 0.39 -697.00 959.00 38800 20240307 -74.46 9550 20241209 3.77 38800 -74.46 20240307 9550 3.77 20241209 38800 -74.46 20240307 9550 3.77 20241209 0.72 N 394280 100 21 억 1052954 N N 3007 N 00 N
5 20241210 131211 57 100.00 KSQ150 N N N N N 9920 320 2 3.33 775994180 78739 42.30 9650 9940 9650 12480 6720 9600 9855.27 4.81 0 14515 10300 9950 9750 9400 9200 9850 9300 22 2880 100 6910 10 1 21873757 2170 -14.23 10.34 12 0.36 -697.00 959.00 38800 20240307 -74.43 9550 20241209 3.87 38800 -74.43 20240307 9550 3.87 20241209 38800 -74.43 20240307 9550 3.87 20241209 0.72 N 394280 100 21 억 1052954 N N 3007 N 00 N
6 20241210 121209 57 100.00 KSQ150 N N N N N 9860 260 2 2.71 582635130 59118 31.76 9650 9910 9650 12480 6720 9600 9855.46 4.81 0 7193 10300 9950 9750 9400 9200 9850 9300 22 2880 100 6910 10 1 21873757 2157 -14.15 10.28 12 0.27 -697.00 959.00 38800 20240307 -74.59 9550 20241209 3.25 38800 -74.59 20240307 9550 3.25 20241209 38800 -74.59 20240307 9550 3.25 20241209 0.72 N 394280 100 21 억 1052954 N N 3007 N 00 N
7 20241210 111208 57 100.00 KSQ150 N N N N N 9860 260 2 2.71 455981740 46265 24.85 9650 9910 9650 12480 6720 9600 9855.87 4.81 0 6125 10300 9950 9750 9400 9200 9850 9300 22 2880 100 6910 10 1 21873757 2157 -14.15 10.28 12 0.21 -697.00 959.00 38800 20240307 -74.59 9550 20241209 3.25 38800 -74.59 20240307 9550 3.25 20241209 38800 -74.59 20240307 9550 3.25 20241209 0.72 N 394280 100 21 억 1052954 N N 3007 N 00 N
8 20241210 101210 57 100.00 KSQ150 N N N N N 9860 260 2 2.71 278333450 28246 15.17 9650 9910 9650 12480 6720 9600 9853.91 4.81 0 5271 10300 9950 9750 9400 9200 9850 9300 22 2880 100 6910 10 1 21873757 2157 -14.15 10.28 12 0.13 -697.00 959.00 38800 20240307 -74.59 9550 20241209 3.25 38800 -74.59 20240307 9550 3.25 20241209 38800 -74.59 20240307 9550 3.25 20241209 0.72 N 394280 100 21 억 1052954 N N 3007 N 00 N
9 20241210 091217 57 100.00 KSQ150 N N N N N 9830 230 2 2.40 85132510 8658 4.65 9650 9910 9650 12480 6720 9600 9832.81 4.81 0 2816 10300 9950 9750 9400 9200 9850 9300 22 2880 100 6910 10 1 21873757 2150 -14.10 10.25 12 0.04 -697.00 959.00 38800 20240307 -74.66 9550 20241209 2.93 38800 -74.66 20240307 9550 2.93 20241209 38800 -74.66 20240307 9550 2.93 20241209 0.72 N 394280 100 21 억 1052954 N N 3007 N 00 N
10 20241209 161205 57 100.00 KSQ150 신저가 N N N N N 9600 -640 5 -6.25 1823610180 185994 94.48 9840 10100 9550 13310 7170 10240 9806.35 4.84 0 3091 11253 10746 10243 9736 9233 10495 9485 22 3070 100 7370 10 1 21873757 2100 -13.77 10.01 12 0.85 -697.00 959.00 38800 20240307 -75.26 9550 20241209 0.52 38800 -75.26 20240307 9550 0.52 20241209 38800 -75.26 20240307 9550 0.52 20241209 0.74 N 394280 100 21 억 1059025 N N 3006 N 00 N
11 20241209 151207 57 100.00 KSQ150 신저가 N N N N N 9600 -640 5 -6.25 1773214350 180740 91.81 9840 10100 9570 13310 7170 10240 9810.86 4.84 0 3042 11253 10746 10243 9736 9233 10495 9485 22 3070 100 7370 10 1 21873757 2100 -13.77 10.01 12 0.83 -697.00 959.00 38800 20240307 -75.26 9570 20241209 0.31 38800 -75.26 20240307 9570 0.31 20241209 38800 -75.26 20240307 9570 0.31 20241209 0.74 N 394280 100 21 억 1059025 N N 1438 N 00 N
12 20241209 141206 57 100.00 KSQ150 N N N N N 9700 -540 5 -5.27 1504251530 152858 77.65 9840 10100 9700 13310 7170 10240 9840.84 4.84 0 -2161 11253 10746 10243 9736 9233 10495 9485 22 3070 100 7370 10 1 21873757 2122 -13.92 10.11 12 0.70 -697.00 959.00 38800 20240307 -75.00 9580 20241115 1.25 38800 -75.00 20240307 9580 1.25 20241115 38800 -75.00 20240307 9580 1.25 20241115 0.74 N 394280 100 21 억 1059025 N N 1438 N 00 N