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
035760/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
20241203,160425,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,65800,2000,2,3.13,7801306700,118927,297.82,64800,66900,63200,82900,44700,63800,65597.39,30.68,35048,3838,66266,65032,64266,63032,62266,64650,62650,1106,19100,5000,48480,100,1,21929154,14429,-4.57,0.41,12,0.54,-14405.00,159891.00,94900,20240527,-30.66,52800,20241112,24.62,94900,-30.66,20240527,52800,24.62,20241112,94900,-30.66,20240527,52800,24.62,20241112,0.73,N,035760,5000,1105 억,,3296521,N,N,2115,N,00,N
20241203,150433,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,66300,2500,2,3.92,7025919100,107170,268.37,64800,66900,63200,82900,44700,63800,65558.64,30.66,33156,4384,66266,65032,64266,63032,62266,64650,62650,1106,19100,5000,48480,100,1,21929154,14539,-4.60,0.41,12,0.49,-14405.00,159891.00,94900,20240527,-30.14,52800,20241112,25.57,94900,-30.14,20240527,52800,25.57,20241112,94900,-30.14,20240527,52800,25.57,20241112,0.73,N,035760,5000,1105 억,,3294629,N,N,1210,N,00,N
20241203,140424,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,66000,2200,2,3.45,4825876500,74022,185.37,64800,66200,63200,82900,44700,63800,65195.16,30.59,25284,7423,66266,65032,64266,63032,62266,64650,62650,1106,19100,5000,48480,100,1,21929154,14473,-4.58,0.41,12,0.34,-14405.00,159891.00,94900,20240527,-30.45,52800,20241112,25.00,94900,-30.45,20240527,52800,25.00,20241112,94900,-30.45,20240527,52800,25.00,20241112,0.73,N,035760,5000,1105 억,,3286757,N,N,1210,N,00,N
20241203,130422,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,65400,1600,2,2.51,3966304400,60949,152.63,64800,66200,63200,82900,44700,63800,65075.79,30.55,21670,6538,66266,65032,64266,63032,62266,64650,62650,1106,19100,5000,48480,100,1,21929154,14342,-4.54,0.41,12,0.28,-14405.00,159891.00,94900,20240527,-31.09,52800,20241112,23.86,94900,-31.09,20240527,52800,23.86,20241112,94900,-31.09,20240527,52800,23.86,20241112,0.73,N,035760,5000,1105 억,,3283143,N,N,1210,N,00,N
20241203,120437,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,65300,1500,2,2.35,3598842200,55316,138.52,64800,66200,63200,82900,44700,63800,65059.70,30.55,20969,7141,66266,65032,64266,63032,62266,64650,62650,1106,19100,5000,48480,100,1,21929154,14320,-4.53,0.41,12,0.25,-14405.00,159891.00,94900,20240527,-31.19,52800,20241112,23.67,94900,-31.19,20240527,52800,23.67,20241112,94900,-31.19,20240527,52800,23.67,20241112,0.73,N,035760,5000,1105 억,,3282442,N,N,1210,N,00,N
20241203,110423,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,65900,2100,2,3.29,2815853000,43386,108.65,64800,66200,63200,82900,44700,63800,64902.34,30.54,20574,8760,66266,65032,64266,63032,62266,64650,62650,1106,19100,5000,48480,100,1,21929154,14451,-4.57,0.41,12,0.20,-14405.00,159891.00,94900,20240527,-30.56,52800,20241112,24.81,94900,-30.56,20240527,52800,24.81,20241112,94900,-30.56,20240527,52800,24.81,20241112,0.73,N,035760,5000,1105 억,,3282047,N,N,1210,N,00,N
20241203,100414,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,65800,2000,2,3.13,1885053800,29200,73.12,64800,66200,63200,82900,44700,63800,64556.64,30.47,12292,4775,66266,65032,64266,63032,62266,64650,62650,1106,19100,5000,48480,100,1,21929154,14429,-4.57,0.41,12,0.13,-14405.00,159891.00,94900,20240527,-30.66,52800,20241112,24.62,94900,-30.66,20240527,52800,24.62,20241112,94900,-30.66,20240527,52800,24.62,20241112,0.73,N,035760,5000,1105 억,,3273765,N,N,1210,N,00,N
20241203,090414,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,64000,200,2,0.31,59483800,926,2.32,64800,64800,63700,82900,44700,63800,64237.37,30.36,264,139,66266,65032,64266,63032,62266,64650,62650,1106,19100,5000,48480,100,1,21929154,14035,-4.44,0.40,12,0.00,-14405.00,159891.00,94900,20240527,-32.56,52800,20241112,21.21,94900,-32.56,20240527,52800,21.21,20241112,94900,-32.56,20240527,52800,21.21,20241112,0.73,N,035760,5000,1105 억,,3261737,N,N,1210,N,00,N
20241202,160402,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,63800,-900,5,-1.39,2552681600,39781,70.24,65500,65500,63500,84100,45300,64700,64169.09,30.35,1255,-2873,67433,66066,64433,63066,61433,66750,63750,1106,19400,5000,49170,100,1,21929154,13991,-4.43,0.40,12,0.18,-14405.00,159891.00,94900,20240527,-32.77,52800,20241112,20.83,94900,-32.77,20240527,52800,20.83,20241112,94900,-32.77,20240527,52800,20.83,20241112,0.71,N,035760,5000,1105 억,,3260793,N,N,1210,N,00,N
20241202,150426,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,64000,-700,5,-1.08,2320974700,36152,63.83,65500,65500,63500,84100,45300,64700,64200.45,30.34,818,-3169,67433,66066,64433,63066,61433,66750,63750,1106,19400,5000,49170,100,1,21929154,14035,-4.44,0.40,12,0.16,-14405.00,159891.00,94900,20240527,-32.56,52800,20241112,21.21,94900,-32.56,20240527,52800,21.21,20241112,94900,-32.56,20240527,52800,21.21,20241112,0.71,N,035760,5000,1105 억,,3260356,N,N,1123,N,00,N
20241202,140412,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,64000,-700,5,-1.08,1788252600,27847,49.17,65500,65500,63500,84100,45300,64700,64217.06,30.34,406,-854,67433,66066,64433,63066,61433,66750,63750,1106,19400,5000,49170,100,1,21929154,14035,-4.44,0.40,12,0.13,-14405.00,159891.00,94900,20240527,-32.56,52800,20241112,21.21,94900,-32.56,20240527,52800,21.21,20241112,94900,-32.56,20240527,52800,21.21,20241112,0.71,N,035760,5000,1105 억,,3259944,N,N,1123,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 160425 55 30.00 KSQ150 기타서비스 N N N Y 40 N 65800 2000 2 3.13 7801306700 118927 297.82 64800 66900 63200 82900 44700 63800 65597.39 30.68 35048 3838 66266 65032 64266 63032 62266 64650 62650 1106 19100 5000 48480 100 1 21929154 14429 -4.57 0.41 12 0.54 -14405.00 159891.00 94900 20240527 -30.66 52800 20241112 24.62 94900 -30.66 20240527 52800 24.62 20241112 94900 -30.66 20240527 52800 24.62 20241112 0.73 N 035760 5000 1105 억 3296521 N N 2115 N 00 N
3 20241203 150433 55 30.00 KSQ150 기타서비스 N N N Y 40 N 66300 2500 2 3.92 7025919100 107170 268.37 64800 66900 63200 82900 44700 63800 65558.64 30.66 33156 4384 66266 65032 64266 63032 62266 64650 62650 1106 19100 5000 48480 100 1 21929154 14539 -4.60 0.41 12 0.49 -14405.00 159891.00 94900 20240527 -30.14 52800 20241112 25.57 94900 -30.14 20240527 52800 25.57 20241112 94900 -30.14 20240527 52800 25.57 20241112 0.73 N 035760 5000 1105 억 3294629 N N 1210 N 00 N
4 20241203 140424 55 30.00 KSQ150 기타서비스 N N N Y 40 N 66000 2200 2 3.45 4825876500 74022 185.37 64800 66200 63200 82900 44700 63800 65195.16 30.59 25284 7423 66266 65032 64266 63032 62266 64650 62650 1106 19100 5000 48480 100 1 21929154 14473 -4.58 0.41 12 0.34 -14405.00 159891.00 94900 20240527 -30.45 52800 20241112 25.00 94900 -30.45 20240527 52800 25.00 20241112 94900 -30.45 20240527 52800 25.00 20241112 0.73 N 035760 5000 1105 억 3286757 N N 1210 N 00 N
5 20241203 130422 55 30.00 KSQ150 기타서비스 N N N Y 40 N 65400 1600 2 2.51 3966304400 60949 152.63 64800 66200 63200 82900 44700 63800 65075.79 30.55 21670 6538 66266 65032 64266 63032 62266 64650 62650 1106 19100 5000 48480 100 1 21929154 14342 -4.54 0.41 12 0.28 -14405.00 159891.00 94900 20240527 -31.09 52800 20241112 23.86 94900 -31.09 20240527 52800 23.86 20241112 94900 -31.09 20240527 52800 23.86 20241112 0.73 N 035760 5000 1105 억 3283143 N N 1210 N 00 N
6 20241203 120437 55 30.00 KSQ150 기타서비스 N N N Y 40 N 65300 1500 2 2.35 3598842200 55316 138.52 64800 66200 63200 82900 44700 63800 65059.70 30.55 20969 7141 66266 65032 64266 63032 62266 64650 62650 1106 19100 5000 48480 100 1 21929154 14320 -4.53 0.41 12 0.25 -14405.00 159891.00 94900 20240527 -31.19 52800 20241112 23.67 94900 -31.19 20240527 52800 23.67 20241112 94900 -31.19 20240527 52800 23.67 20241112 0.73 N 035760 5000 1105 억 3282442 N N 1210 N 00 N
7 20241203 110423 55 30.00 KSQ150 기타서비스 N N N Y 40 N 65900 2100 2 3.29 2815853000 43386 108.65 64800 66200 63200 82900 44700 63800 64902.34 30.54 20574 8760 66266 65032 64266 63032 62266 64650 62650 1106 19100 5000 48480 100 1 21929154 14451 -4.57 0.41 12 0.20 -14405.00 159891.00 94900 20240527 -30.56 52800 20241112 24.81 94900 -30.56 20240527 52800 24.81 20241112 94900 -30.56 20240527 52800 24.81 20241112 0.73 N 035760 5000 1105 억 3282047 N N 1210 N 00 N
8 20241203 100414 55 30.00 KSQ150 기타서비스 N N N Y 40 N 65800 2000 2 3.13 1885053800 29200 73.12 64800 66200 63200 82900 44700 63800 64556.64 30.47 12292 4775 66266 65032 64266 63032 62266 64650 62650 1106 19100 5000 48480 100 1 21929154 14429 -4.57 0.41 12 0.13 -14405.00 159891.00 94900 20240527 -30.66 52800 20241112 24.62 94900 -30.66 20240527 52800 24.62 20241112 94900 -30.66 20240527 52800 24.62 20241112 0.73 N 035760 5000 1105 억 3273765 N N 1210 N 00 N
9 20241203 090414 55 30.00 KSQ150 기타서비스 N N N Y 40 N 64000 200 2 0.31 59483800 926 2.32 64800 64800 63700 82900 44700 63800 64237.37 30.36 264 139 66266 65032 64266 63032 62266 64650 62650 1106 19100 5000 48480 100 1 21929154 14035 -4.44 0.40 12 0.00 -14405.00 159891.00 94900 20240527 -32.56 52800 20241112 21.21 94900 -32.56 20240527 52800 21.21 20241112 94900 -32.56 20240527 52800 21.21 20241112 0.73 N 035760 5000 1105 억 3261737 N N 1210 N 00 N
10 20241202 160402 55 30.00 KSQ150 기타서비스 N N N Y 40 N 63800 -900 5 -1.39 2552681600 39781 70.24 65500 65500 63500 84100 45300 64700 64169.09 30.35 1255 -2873 67433 66066 64433 63066 61433 66750 63750 1106 19400 5000 49170 100 1 21929154 13991 -4.43 0.40 12 0.18 -14405.00 159891.00 94900 20240527 -32.77 52800 20241112 20.83 94900 -32.77 20240527 52800 20.83 20241112 94900 -32.77 20240527 52800 20.83 20241112 0.71 N 035760 5000 1105 억 3260793 N N 1210 N 00 N
11 20241202 150426 55 30.00 KSQ150 기타서비스 N N N Y 40 N 64000 -700 5 -1.08 2320974700 36152 63.83 65500 65500 63500 84100 45300 64700 64200.45 30.34 818 -3169 67433 66066 64433 63066 61433 66750 63750 1106 19400 5000 49170 100 1 21929154 14035 -4.44 0.40 12 0.16 -14405.00 159891.00 94900 20240527 -32.56 52800 20241112 21.21 94900 -32.56 20240527 52800 21.21 20241112 94900 -32.56 20240527 52800 21.21 20241112 0.71 N 035760 5000 1105 억 3260356 N N 1123 N 00 N
12 20241202 140412 55 30.00 KSQ150 기타서비스 N N N Y 40 N 64000 -700 5 -1.08 1788252600 27847 49.17 65500 65500 63500 84100 45300 64700 64217.06 30.34 406 -854 67433 66066 64433 63066 61433 66750 63750 1106 19400 5000 49170 100 1 21929154 14035 -4.44 0.40 12 0.13 -14405.00 159891.00 94900 20240527 -32.56 52800 20241112 21.21 94900 -32.56 20240527 52800 21.21 20241112 94900 -32.56 20240527 52800 21.21 20241112 0.71 N 035760 5000 1105 억 3259944 N N 1123 N 00 N