ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
358570/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
20241209,161142,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,9670,-1260,5,-11.53,6819865580,684747,130.50,10350,10670,9660,14200,7660,10930,9960.33,1.94,0,40638,11863,11396,10933,10466,10003,11165,10235,222,3270,500,7650,10,1,44304799,4284,-7.56,5.95,12,1.55,-1279.00,1625.00,16340,20241016,-40.82,8510,20240805,13.63,16340,-40.82,20241016,8510,13.63,20240805,27300,-64.58,20240109,8510,13.63,20240805,1.07,N,358570,500,221 억,,860480,N,N,10708,N,00,N
20241209,151144,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,9800,-1130,5,-10.34,6581214270,660254,125.83,10350,10670,9660,14200,7660,10930,9967.70,1.94,0,37393,11863,11396,10933,10466,10003,11165,10235,222,3270,500,7650,10,1,44304799,4342,-7.66,6.03,12,1.49,-1279.00,1625.00,16340,20241016,-40.02,8510,20240805,15.16,16340,-40.02,20241016,8510,15.16,20240805,27300,-64.10,20240109,8510,15.16,20240805,1.07,N,358570,500,221 억,,860480,N,N,467,N,00,N
20241209,141143,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,9800,-1130,5,-10.34,5402827840,539400,102.80,10350,10670,9680,14200,7660,10930,10016.37,1.94,0,15369,11863,11396,10933,10466,10003,11165,10235,222,3270,500,7650,10,1,44304799,4342,-7.66,6.03,12,1.22,-1279.00,1625.00,16340,20241016,-40.02,8510,20240805,15.16,16340,-40.02,20241016,8510,15.16,20240805,27300,-64.10,20240109,8510,15.16,20240805,1.07,N,358570,500,221 억,,860480,N,N,467,N,00,N
20241209,131148,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,9840,-1090,5,-9.97,4894009380,487428,92.90,10350,10670,9680,14200,7660,10930,10040.48,1.94,0,-1015,11863,11396,10933,10466,10003,11165,10235,222,3270,500,7650,10,1,44304799,4360,-7.69,6.06,12,1.10,-1279.00,1625.00,16340,20241016,-39.78,8510,20240805,15.63,16340,-39.78,20241016,8510,15.63,20240805,27300,-63.96,20240109,8510,15.63,20240805,1.07,N,358570,500,221 억,,860480,N,N,467,N,00,N
20241209,121143,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,9910,-1020,5,-9.33,4144897520,410943,78.32,10350,10670,9770,14200,7660,10930,10086.31,1.94,0,-9376,11863,11396,10933,10466,10003,11165,10235,222,3270,500,7650,10,1,44304799,4391,-7.75,6.10,12,0.93,-1279.00,1625.00,16340,20241016,-39.35,8510,20240805,16.45,16340,-39.35,20241016,8510,16.45,20240805,27300,-63.70,20240109,8510,16.45,20240805,1.07,N,358570,500,221 억,,860480,N,N,467,N,00,N
20241209,111144,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,9980,-950,5,-8.69,3020056060,296852,56.58,10350,10670,9980,14200,7660,10930,10173.61,1.94,0,-19392,11863,11396,10933,10466,10003,11165,10235,222,3270,500,7650,10,1,44304799,4422,-7.80,6.14,12,0.67,-1279.00,1625.00,16340,20241016,-38.92,8510,20240805,17.27,16340,-38.92,20241016,8510,17.27,20240805,27300,-63.44,20240109,8510,17.27,20240805,1.07,N,358570,500,221 억,,860480,N,N,467,N,00,N
20241209,101140,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10160,-770,5,-7.04,2000193110,195418,37.24,10350,10670,10030,14200,7660,10930,10235.46,1.94,0,-23159,11863,11396,10933,10466,10003,11165,10235,222,3270,500,7650,10,1,44304799,4501,-7.94,6.25,12,0.44,-1279.00,1625.00,16340,20241016,-37.82,8510,20240805,19.39,16340,-37.82,20241016,8510,19.39,20240805,27300,-62.78,20240109,8510,19.39,20240805,1.07,N,358570,500,221 억,,860480,N,N,467,N,00,N
20241209,091134,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10310,-620,5,-5.67,688882610,66558,12.68,10350,10670,10290,14200,7660,10930,10350.11,1.94,0,5422,11863,11396,10933,10466,10003,11165,10235,222,3270,500,7650,10,1,44304799,4568,-8.06,6.34,12,0.15,-1279.00,1625.00,16340,20241016,-36.90,8510,20240805,21.15,16340,-36.90,20241016,8510,21.15,20240805,27300,-62.23,20240109,8510,21.15,20240805,1.07,N,358570,500,221 억,,860480,N,N,467,N,00,N
20241206,161133,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10930,-400,5,-3.53,5653852120,524609,182.28,11400,11400,10470,14720,7940,11330,10777.17,2.00,0,-18691,12103,11716,11333,10946,10563,11910,11140,222,3390,500,7930,10,1,44304799,4843,-8.55,6.73,12,1.18,-1279.00,1625.00,16340,20241016,-33.11,8510,20240805,28.44,16340,-33.11,20241016,8510,28.44,20240805,27300,-59.96,20240109,8510,28.44,20240805,1.08,N,358570,500,221 억,,885907,N,N,463,N,00,N
20241206,151138,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10850,-480,5,-4.24,5508758390,511284,177.65,11400,11400,10470,14720,7940,11330,10774.36,2.00,0,-19245,12103,11716,11333,10946,10563,11910,11140,222,3390,500,7930,10,1,44304799,4807,-8.48,6.68,12,1.15,-1279.00,1625.00,16340,20241016,-33.60,8510,20240805,27.50,16340,-33.60,20241016,8510,27.50,20240805,27300,-60.26,20240109,8510,27.50,20240805,1.08,N,358570,500,221 억,,885907,N,N,1384,N,00,N
20241206,141135,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10680,-650,5,-5.74,4672862460,434349,150.92,11400,11400,10470,14720,7940,11330,10758.31,2.00,0,-17156,12103,11716,11333,10946,10563,11910,11140,222,3390,500,7930,10,1,44304799,4732,-8.35,6.57,12,0.98,-1279.00,1625.00,16340,20241016,-34.64,8510,20240805,25.50,16340,-34.64,20241016,8510,25.50,20240805,27300,-60.88,20240109,8510,25.50,20240805,1.08,N,358570,500,221 억,,885907,N,N,1384,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 20241209 161142 57 100.00 KSQ150 기타서비스 N N N N N 9670 -1260 5 -11.53 6819865580 684747 130.50 10350 10670 9660 14200 7660 10930 9960.33 1.94 0 40638 11863 11396 10933 10466 10003 11165 10235 222 3270 500 7650 10 1 44304799 4284 -7.56 5.95 12 1.55 -1279.00 1625.00 16340 20241016 -40.82 8510 20240805 13.63 16340 -40.82 20241016 8510 13.63 20240805 27300 -64.58 20240109 8510 13.63 20240805 1.07 N 358570 500 221 억 860480 N N 10708 N 00 N
3 20241209 151144 57 100.00 KSQ150 기타서비스 N N N N N 9800 -1130 5 -10.34 6581214270 660254 125.83 10350 10670 9660 14200 7660 10930 9967.70 1.94 0 37393 11863 11396 10933 10466 10003 11165 10235 222 3270 500 7650 10 1 44304799 4342 -7.66 6.03 12 1.49 -1279.00 1625.00 16340 20241016 -40.02 8510 20240805 15.16 16340 -40.02 20241016 8510 15.16 20240805 27300 -64.10 20240109 8510 15.16 20240805 1.07 N 358570 500 221 억 860480 N N 467 N 00 N
4 20241209 141143 57 100.00 KSQ150 기타서비스 N N N N N 9800 -1130 5 -10.34 5402827840 539400 102.80 10350 10670 9680 14200 7660 10930 10016.37 1.94 0 15369 11863 11396 10933 10466 10003 11165 10235 222 3270 500 7650 10 1 44304799 4342 -7.66 6.03 12 1.22 -1279.00 1625.00 16340 20241016 -40.02 8510 20240805 15.16 16340 -40.02 20241016 8510 15.16 20240805 27300 -64.10 20240109 8510 15.16 20240805 1.07 N 358570 500 221 억 860480 N N 467 N 00 N
5 20241209 131148 57 100.00 KSQ150 기타서비스 N N N N N 9840 -1090 5 -9.97 4894009380 487428 92.90 10350 10670 9680 14200 7660 10930 10040.48 1.94 0 -1015 11863 11396 10933 10466 10003 11165 10235 222 3270 500 7650 10 1 44304799 4360 -7.69 6.06 12 1.10 -1279.00 1625.00 16340 20241016 -39.78 8510 20240805 15.63 16340 -39.78 20241016 8510 15.63 20240805 27300 -63.96 20240109 8510 15.63 20240805 1.07 N 358570 500 221 억 860480 N N 467 N 00 N
6 20241209 121143 57 100.00 KSQ150 기타서비스 N N N N N 9910 -1020 5 -9.33 4144897520 410943 78.32 10350 10670 9770 14200 7660 10930 10086.31 1.94 0 -9376 11863 11396 10933 10466 10003 11165 10235 222 3270 500 7650 10 1 44304799 4391 -7.75 6.10 12 0.93 -1279.00 1625.00 16340 20241016 -39.35 8510 20240805 16.45 16340 -39.35 20241016 8510 16.45 20240805 27300 -63.70 20240109 8510 16.45 20240805 1.07 N 358570 500 221 억 860480 N N 467 N 00 N
7 20241209 111144 57 100.00 KSQ150 기타서비스 N N N N N 9980 -950 5 -8.69 3020056060 296852 56.58 10350 10670 9980 14200 7660 10930 10173.61 1.94 0 -19392 11863 11396 10933 10466 10003 11165 10235 222 3270 500 7650 10 1 44304799 4422 -7.80 6.14 12 0.67 -1279.00 1625.00 16340 20241016 -38.92 8510 20240805 17.27 16340 -38.92 20241016 8510 17.27 20240805 27300 -63.44 20240109 8510 17.27 20240805 1.07 N 358570 500 221 억 860480 N N 467 N 00 N
8 20241209 101140 57 100.00 KSQ150 기타서비스 N N N N N 10160 -770 5 -7.04 2000193110 195418 37.24 10350 10670 10030 14200 7660 10930 10235.46 1.94 0 -23159 11863 11396 10933 10466 10003 11165 10235 222 3270 500 7650 10 1 44304799 4501 -7.94 6.25 12 0.44 -1279.00 1625.00 16340 20241016 -37.82 8510 20240805 19.39 16340 -37.82 20241016 8510 19.39 20240805 27300 -62.78 20240109 8510 19.39 20240805 1.07 N 358570 500 221 억 860480 N N 467 N 00 N
9 20241209 091134 57 100.00 KSQ150 기타서비스 N N N N N 10310 -620 5 -5.67 688882610 66558 12.68 10350 10670 10290 14200 7660 10930 10350.11 1.94 0 5422 11863 11396 10933 10466 10003 11165 10235 222 3270 500 7650 10 1 44304799 4568 -8.06 6.34 12 0.15 -1279.00 1625.00 16340 20241016 -36.90 8510 20240805 21.15 16340 -36.90 20241016 8510 21.15 20240805 27300 -62.23 20240109 8510 21.15 20240805 1.07 N 358570 500 221 억 860480 N N 467 N 00 N
10 20241206 161133 57 100.00 KSQ150 기타서비스 N N N N N 10930 -400 5 -3.53 5653852120 524609 182.28 11400 11400 10470 14720 7940 11330 10777.17 2.00 0 -18691 12103 11716 11333 10946 10563 11910 11140 222 3390 500 7930 10 1 44304799 4843 -8.55 6.73 12 1.18 -1279.00 1625.00 16340 20241016 -33.11 8510 20240805 28.44 16340 -33.11 20241016 8510 28.44 20240805 27300 -59.96 20240109 8510 28.44 20240805 1.08 N 358570 500 221 억 885907 N N 463 N 00 N
11 20241206 151138 57 100.00 KSQ150 기타서비스 N N N N N 10850 -480 5 -4.24 5508758390 511284 177.65 11400 11400 10470 14720 7940 11330 10774.36 2.00 0 -19245 12103 11716 11333 10946 10563 11910 11140 222 3390 500 7930 10 1 44304799 4807 -8.48 6.68 12 1.15 -1279.00 1625.00 16340 20241016 -33.60 8510 20240805 27.50 16340 -33.60 20241016 8510 27.50 20240805 27300 -60.26 20240109 8510 27.50 20240805 1.08 N 358570 500 221 억 885907 N N 1384 N 00 N
12 20241206 141135 57 100.00 KSQ150 기타서비스 N N N N N 10680 -650 5 -5.74 4672862460 434349 150.92 11400 11400 10470 14720 7940 11330 10758.31 2.00 0 -17156 12103 11716 11333 10946 10563 11910 11140 222 3390 500 7930 10 1 44304799 4732 -8.35 6.57 12 0.98 -1279.00 1625.00 16340 20241016 -34.64 8510 20240805 25.50 16340 -34.64 20241016 8510 25.50 20240805 27300 -60.88 20240109 8510 25.50 20240805 1.08 N 358570 500 221 억 885907 N N 1384 N 00 N