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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025770/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
20241203,160353,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8080,-50,5,-0.62,48936600,6047,98.58,8070,8130,8070,10560,5700,8130,8092.71,62.78,0,-777,8276,8202,8126,8052,7976,8165,8015,194,2430,500,5850,10,1,37444271,3025,10.05,1.06,12,0.02,804.00,7598.00,11300,20231205,-28.50,7110,20240806,13.64,9990,-19.12,20240111,7110,13.64,20240806,11300,-28.50,20231205,7110,13.64,20240806,0.57,N,025770,500,194 억,,23507118,N,N,267,N,00,N
20241203,150358,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8090,-40,5,-0.49,37802440,4669,76.12,8070,8130,8070,10560,5700,8130,8096.47,62.78,0,338,8276,8202,8126,8052,7976,8165,8015,194,2430,500,5850,10,1,37444271,3029,10.06,1.06,12,0.01,804.00,7598.00,11300,20231205,-28.41,7110,20240806,13.78,9990,-19.02,20240111,7110,13.78,20240806,11300,-28.41,20231205,7110,13.78,20240806,0.57,N,025770,500,194 억,,23507118,N,N,0,N,00,N
20241203,140351,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8110,-20,5,-0.25,29037030,3586,58.46,8070,8130,8070,10560,5700,8130,8097.33,62.78,0,293,8276,8202,8126,8052,7976,8165,8015,194,2430,500,5850,10,1,37444271,3037,10.09,1.07,12,0.01,804.00,7598.00,11300,20231205,-28.23,7110,20240806,14.06,9990,-18.82,20240111,7110,14.06,20240806,11300,-28.23,20231205,7110,14.06,20240806,0.57,N,025770,500,194 억,,23507118,N,N,0,N,00,N
20241203,130348,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8120,-10,5,-0.12,24413540,3015,49.15,8070,8130,8070,10560,5700,8130,8097.36,62.78,0,70,8276,8202,8126,8052,7976,8165,8015,194,2430,500,5850,10,1,37444271,3040,10.10,1.07,12,0.01,804.00,7598.00,11300,20231205,-28.14,7110,20240806,14.21,9990,-18.72,20240111,7110,14.21,20240806,11300,-28.14,20231205,7110,14.21,20240806,0.57,N,025770,500,194 억,,23507118,N,N,0,N,00,N
20241203,120402,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8120,-10,5,-0.12,13796740,1706,27.81,8070,8130,8070,10560,5700,8130,8087.19,62.78,0,-447,8276,8202,8126,8052,7976,8165,8015,194,2430,500,5850,10,1,37444271,3040,10.10,1.07,12,0.00,804.00,7598.00,11300,20231205,-28.14,7110,20240806,14.21,9990,-18.72,20240111,7110,14.21,20240806,11300,-28.14,20231205,7110,14.21,20240806,0.57,N,025770,500,194 억,,23507118,N,N,0,N,00,N
20241203,110348,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8090,-40,5,-0.49,10669150,1320,21.52,8070,8130,8070,10560,5700,8130,8082.69,62.78,0,-720,8276,8202,8126,8052,7976,8165,8015,194,2430,500,5850,10,1,37444271,3029,10.06,1.06,12,0.00,804.00,7598.00,11300,20231205,-28.41,7110,20240806,13.78,9990,-19.02,20240111,7110,13.78,20240806,11300,-28.41,20231205,7110,13.78,20240806,0.57,N,025770,500,194 억,,23507118,N,N,0,N,00,N
20241203,100341,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8080,-50,5,-0.62,8615150,1066,17.38,8070,8130,8070,10560,5700,8130,8081.75,62.78,0,-577,8276,8202,8126,8052,7976,8165,8015,194,2430,500,5850,10,1,37444271,3025,10.05,1.06,12,0.00,804.00,7598.00,11300,20231205,-28.50,7110,20240806,13.64,9990,-19.12,20240111,7110,13.64,20240806,11300,-28.50,20231205,7110,13.64,20240806,0.57,N,025770,500,194 억,,23507118,N,N,0,N,00,N
20241203,090341,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8070,-60,5,-0.74,1016890,126,2.05,8070,8120,8070,10560,5700,8130,8070.56,62.78,0,-17,8276,8202,8126,8052,7976,8165,8015,194,2430,500,5850,10,1,37444271,3022,10.04,1.06,12,0.00,804.00,7598.00,11300,20231205,-28.58,7110,20240806,13.50,9990,-19.22,20240111,7110,13.50,20240806,11300,-28.58,20231205,7110,13.50,20240806,0.57,N,025770,500,194 억,,23507118,N,N,0,N,00,N
20241202,160330,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8130,10,2,0.12,49683560,6122,97.78,8200,8200,8050,10550,5690,8120,8115.58,62.78,0,896,8366,8242,8146,8022,7926,8305,8085,194,2430,500,5840,10,1,37444271,3044,10.11,1.07,12,0.02,804.00,7598.00,11300,20231205,-28.05,7110,20240806,14.35,9990,-18.62,20240111,7110,14.35,20240806,11300,-28.05,20231205,7110,14.35,20240806,0.57,N,025770,500,194 억,,23506894,N,N,0,N,00,N
20241202,150354,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8110,-10,5,-0.12,45822600,5647,90.19,8200,8200,8050,10550,5690,8120,8114.50,62.78,0,859,8366,8242,8146,8022,7926,8305,8085,194,2430,500,5840,10,1,37444271,3037,10.09,1.07,12,0.02,804.00,7598.00,11300,20231205,-28.23,7110,20240806,14.06,9990,-18.82,20240111,7110,14.06,20240806,11300,-28.23,20231205,7110,14.06,20240806,0.57,N,025770,500,194 억,,23506894,N,N,0,N,00,N
20241202,140341,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8120,0,3,0.00,39928800,4921,78.60,8200,8200,8050,10550,5690,8120,8113.96,62.78,0,466,8366,8242,8146,8022,7926,8305,8085,194,2430,500,5840,10,1,37444271,3040,10.10,1.07,12,0.01,804.00,7598.00,11300,20231205,-28.14,7110,20240806,14.21,9990,-18.72,20240111,7110,14.21,20240806,11300,-28.14,20231205,7110,14.21,20240806,0.57,N,025770,500,194 억,,23506894,N,N,0,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 20241203 160353 55 60.00 KSQ150 기타서비스 N N N Y 60 N 8080 -50 5 -0.62 48936600 6047 98.58 8070 8130 8070 10560 5700 8130 8092.71 62.78 0 -777 8276 8202 8126 8052 7976 8165 8015 194 2430 500 5850 10 1 37444271 3025 10.05 1.06 12 0.02 804.00 7598.00 11300 20231205 -28.50 7110 20240806 13.64 9990 -19.12 20240111 7110 13.64 20240806 11300 -28.50 20231205 7110 13.64 20240806 0.57 N 025770 500 194 억 23507118 N N 267 N 00 N
3 20241203 150358 55 60.00 KSQ150 기타서비스 N N N Y 60 N 8090 -40 5 -0.49 37802440 4669 76.12 8070 8130 8070 10560 5700 8130 8096.47 62.78 0 338 8276 8202 8126 8052 7976 8165 8015 194 2430 500 5850 10 1 37444271 3029 10.06 1.06 12 0.01 804.00 7598.00 11300 20231205 -28.41 7110 20240806 13.78 9990 -19.02 20240111 7110 13.78 20240806 11300 -28.41 20231205 7110 13.78 20240806 0.57 N 025770 500 194 억 23507118 N N 0 N 00 N
4 20241203 140351 55 60.00 KSQ150 기타서비스 N N N Y 60 N 8110 -20 5 -0.25 29037030 3586 58.46 8070 8130 8070 10560 5700 8130 8097.33 62.78 0 293 8276 8202 8126 8052 7976 8165 8015 194 2430 500 5850 10 1 37444271 3037 10.09 1.07 12 0.01 804.00 7598.00 11300 20231205 -28.23 7110 20240806 14.06 9990 -18.82 20240111 7110 14.06 20240806 11300 -28.23 20231205 7110 14.06 20240806 0.57 N 025770 500 194 억 23507118 N N 0 N 00 N
5 20241203 130348 55 60.00 KSQ150 기타서비스 N N N Y 60 N 8120 -10 5 -0.12 24413540 3015 49.15 8070 8130 8070 10560 5700 8130 8097.36 62.78 0 70 8276 8202 8126 8052 7976 8165 8015 194 2430 500 5850 10 1 37444271 3040 10.10 1.07 12 0.01 804.00 7598.00 11300 20231205 -28.14 7110 20240806 14.21 9990 -18.72 20240111 7110 14.21 20240806 11300 -28.14 20231205 7110 14.21 20240806 0.57 N 025770 500 194 억 23507118 N N 0 N 00 N
6 20241203 120402 55 60.00 KSQ150 기타서비스 N N N Y 60 N 8120 -10 5 -0.12 13796740 1706 27.81 8070 8130 8070 10560 5700 8130 8087.19 62.78 0 -447 8276 8202 8126 8052 7976 8165 8015 194 2430 500 5850 10 1 37444271 3040 10.10 1.07 12 0.00 804.00 7598.00 11300 20231205 -28.14 7110 20240806 14.21 9990 -18.72 20240111 7110 14.21 20240806 11300 -28.14 20231205 7110 14.21 20240806 0.57 N 025770 500 194 억 23507118 N N 0 N 00 N
7 20241203 110348 55 60.00 KSQ150 기타서비스 N N N Y 60 N 8090 -40 5 -0.49 10669150 1320 21.52 8070 8130 8070 10560 5700 8130 8082.69 62.78 0 -720 8276 8202 8126 8052 7976 8165 8015 194 2430 500 5850 10 1 37444271 3029 10.06 1.06 12 0.00 804.00 7598.00 11300 20231205 -28.41 7110 20240806 13.78 9990 -19.02 20240111 7110 13.78 20240806 11300 -28.41 20231205 7110 13.78 20240806 0.57 N 025770 500 194 억 23507118 N N 0 N 00 N
8 20241203 100341 55 60.00 KSQ150 기타서비스 N N N Y 60 N 8080 -50 5 -0.62 8615150 1066 17.38 8070 8130 8070 10560 5700 8130 8081.75 62.78 0 -577 8276 8202 8126 8052 7976 8165 8015 194 2430 500 5850 10 1 37444271 3025 10.05 1.06 12 0.00 804.00 7598.00 11300 20231205 -28.50 7110 20240806 13.64 9990 -19.12 20240111 7110 13.64 20240806 11300 -28.50 20231205 7110 13.64 20240806 0.57 N 025770 500 194 억 23507118 N N 0 N 00 N
9 20241203 090341 55 60.00 KSQ150 기타서비스 N N N Y 60 N 8070 -60 5 -0.74 1016890 126 2.05 8070 8120 8070 10560 5700 8130 8070.56 62.78 0 -17 8276 8202 8126 8052 7976 8165 8015 194 2430 500 5850 10 1 37444271 3022 10.04 1.06 12 0.00 804.00 7598.00 11300 20231205 -28.58 7110 20240806 13.50 9990 -19.22 20240111 7110 13.50 20240806 11300 -28.58 20231205 7110 13.50 20240806 0.57 N 025770 500 194 억 23507118 N N 0 N 00 N
10 20241202 160330 55 60.00 KSQ150 기타서비스 N N N Y 60 N 8130 10 2 0.12 49683560 6122 97.78 8200 8200 8050 10550 5690 8120 8115.58 62.78 0 896 8366 8242 8146 8022 7926 8305 8085 194 2430 500 5840 10 1 37444271 3044 10.11 1.07 12 0.02 804.00 7598.00 11300 20231205 -28.05 7110 20240806 14.35 9990 -18.62 20240111 7110 14.35 20240806 11300 -28.05 20231205 7110 14.35 20240806 0.57 N 025770 500 194 억 23506894 N N 0 N 00 N
11 20241202 150354 55 60.00 KSQ150 기타서비스 N N N Y 60 N 8110 -10 5 -0.12 45822600 5647 90.19 8200 8200 8050 10550 5690 8120 8114.50 62.78 0 859 8366 8242 8146 8022 7926 8305 8085 194 2430 500 5840 10 1 37444271 3037 10.09 1.07 12 0.02 804.00 7598.00 11300 20231205 -28.23 7110 20240806 14.06 9990 -18.82 20240111 7110 14.06 20240806 11300 -28.23 20231205 7110 14.06 20240806 0.57 N 025770 500 194 억 23506894 N N 0 N 00 N
12 20241202 140341 55 60.00 KSQ150 기타서비스 N N N Y 60 N 8120 0 3 0.00 39928800 4921 78.60 8200 8200 8050 10550 5690 8120 8113.96 62.78 0 466 8366 8242 8146 8022 7926 8305 8085 194 2430 500 5840 10 1 37444271 3040 10.10 1.07 12 0.01 804.00 7598.00 11300 20231205 -28.14 7110 20240806 14.21 9990 -18.72 20240111 7110 14.21 20240806 11300 -28.14 20231205 7110 14.21 20240806 0.57 N 025770 500 194 억 23506894 N N 0 N 00 N