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
131970/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
20241203,160815,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,25600,-900,5,-3.40,1852520550,70722,102.00,26250,27000,25600,34450,18550,26500,26195.37,4.88,0,3461,27300,26900,26600,26200,25900,26750,26050,85,7950,500,19610,50,1,17006566,4354,9.02,1.22,12,0.42,2839.00,20922.00,64000,20231130,-60.00,22850,20241120,12.04,62700,-59.17,20240104,22850,12.04,20241120,62700,-59.17,20240104,22850,12.04,20241120,2.19,N,131970,500,85 억,,830080,N,N,2222,N,00,N
20241203,150843,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,25950,-550,5,-2.08,1487435550,56528,81.53,26250,27000,25850,34450,18550,26500,26313.25,4.88,0,5177,27300,26900,26600,26200,25900,26750,26050,85,7950,500,19610,50,1,17006566,4413,9.14,1.24,12,0.33,2839.00,20922.00,64000,20231130,-59.45,22850,20241120,13.57,62700,-58.61,20240104,22850,13.57,20241120,62700,-58.61,20240104,22850,13.57,20241120,2.19,N,131970,500,85 억,,830080,N,N,195,N,00,N
20241203,140832,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26150,-350,5,-1.32,1019212400,38550,55.60,26250,27000,26100,34450,18550,26500,26438.71,4.88,0,2040,27300,26900,26600,26200,25900,26750,26050,85,7950,500,19610,50,1,17006566,4447,9.21,1.25,12,0.23,2839.00,20922.00,64000,20231130,-59.14,22850,20241120,14.44,62700,-58.29,20240104,22850,14.44,20241120,62700,-58.29,20240104,22850,14.44,20241120,2.19,N,131970,500,85 억,,830080,N,N,195,N,00,N
20241203,130834,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26150,-350,5,-1.32,857139200,32352,46.66,26250,27000,26100,34450,18550,26500,26494.16,4.88,0,1901,27300,26900,26600,26200,25900,26750,26050,85,7950,500,19610,50,1,17006566,4447,9.21,1.25,12,0.19,2839.00,20922.00,64000,20231130,-59.14,22850,20241120,14.44,62700,-58.29,20240104,22850,14.44,20241120,62700,-58.29,20240104,22850,14.44,20241120,2.19,N,131970,500,85 억,,830080,N,N,195,N,00,N
20241203,120842,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26250,-250,5,-0.94,663389300,24973,36.02,26250,27000,26100,34450,18550,26500,26564.26,4.88,0,683,27300,26900,26600,26200,25900,26750,26050,85,7950,500,19610,50,1,17006566,4464,9.25,1.25,12,0.15,2839.00,20922.00,64000,20231130,-58.98,22850,20241120,14.88,62700,-58.13,20240104,22850,14.88,20241120,62700,-58.13,20240104,22850,14.88,20241120,2.19,N,131970,500,85 억,,830080,N,N,195,N,00,N
20241203,110823,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26400,-100,5,-0.38,461546200,17282,24.93,26250,27000,26250,34450,18550,26500,26706.76,4.88,0,-1100,27300,26900,26600,26200,25900,26750,26050,85,7950,500,19610,50,1,17006566,4490,9.30,1.26,12,0.10,2839.00,20922.00,64000,20231130,-58.75,22850,20241120,15.54,62700,-57.89,20240104,22850,15.54,20241120,62700,-57.89,20240104,22850,15.54,20241120,2.19,N,131970,500,85 억,,830080,N,N,195,N,00,N
20241203,100812,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26850,350,2,1.32,237667050,8878,12.80,26250,27000,26250,34450,18550,26500,26770.34,4.88,0,1654,27300,26900,26600,26200,25900,26750,26050,85,7950,500,19610,50,1,17006566,4566,9.46,1.28,12,0.05,2839.00,20922.00,64000,20231130,-58.05,22850,20241120,17.51,62700,-57.18,20240104,22850,17.51,20241120,62700,-57.18,20240104,22850,17.51,20241120,2.19,N,131970,500,85 억,,830080,N,N,195,N,00,N
20241203,090803,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26750,250,2,0.94,69470100,2616,3.77,26250,26750,26250,34450,18550,26500,26555.85,4.88,0,990,27300,26900,26600,26200,25900,26750,26050,85,7950,500,19610,50,1,17006566,4549,9.42,1.28,12,0.02,2839.00,20922.00,64000,20231130,-58.20,22850,20241120,17.07,62700,-57.34,20240104,22850,17.07,20241120,62700,-57.34,20240104,22850,17.07,20241120,2.19,N,131970,500,85 억,,830080,N,N,195,N,00,N
20241202,160752,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26500,-100,5,-0.38,1846735700,69088,51.63,26600,27000,26300,34550,18650,26600,26730.29,5.01,0,-20681,28266,27432,26766,25932,25266,27850,26350,85,7950,500,19680,50,1,17006566,4507,9.33,1.27,12,0.41,2839.00,20922.00,64000,20231130,-58.59,22850,20241120,15.97,62700,-57.74,20240104,22850,15.97,20241120,62700,-57.74,20240104,22850,15.97,20241120,2.20,N,131970,500,85 억,,851342,N,N,195,N,00,N
20241202,150855,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26650,50,2,0.19,1674353050,62620,46.79,26600,27000,26300,34550,18650,26600,26738.40,5.01,0,-17725,28266,27432,26766,25932,25266,27850,26350,85,7950,500,19680,50,1,17006566,4532,9.39,1.27,12,0.37,2839.00,20922.00,64000,20231130,-58.36,22850,20241120,16.63,62700,-57.50,20240104,22850,16.63,20241120,62700,-57.50,20240104,22850,16.63,20241120,2.20,N,131970,500,85 억,,851342,N,N,15,N,00,N
20241202,140812,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26850,250,2,0.94,1234564800,46171,34.50,26600,27000,26300,34550,18650,26600,26739.09,5.01,0,-11115,28266,27432,26766,25932,25266,27850,26350,85,7950,500,19680,50,1,17006566,4566,9.46,1.28,12,0.27,2839.00,20922.00,64000,20231130,-58.05,22850,20241120,17.51,62700,-57.18,20240104,22850,17.51,20241120,62700,-57.18,20240104,22850,17.51,20241120,2.20,N,131970,500,85 억,,851342,N,N,15,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 160815 55 40.00 KSQ150 기타서비스 N N N Y 40 N 25600 -900 5 -3.40 1852520550 70722 102.00 26250 27000 25600 34450 18550 26500 26195.37 4.88 0 3461 27300 26900 26600 26200 25900 26750 26050 85 7950 500 19610 50 1 17006566 4354 9.02 1.22 12 0.42 2839.00 20922.00 64000 20231130 -60.00 22850 20241120 12.04 62700 -59.17 20240104 22850 12.04 20241120 62700 -59.17 20240104 22850 12.04 20241120 2.19 N 131970 500 85 억 830080 N N 2222 N 00 N
3 20241203 150843 55 40.00 KSQ150 기타서비스 N N N Y 40 N 25950 -550 5 -2.08 1487435550 56528 81.53 26250 27000 25850 34450 18550 26500 26313.25 4.88 0 5177 27300 26900 26600 26200 25900 26750 26050 85 7950 500 19610 50 1 17006566 4413 9.14 1.24 12 0.33 2839.00 20922.00 64000 20231130 -59.45 22850 20241120 13.57 62700 -58.61 20240104 22850 13.57 20241120 62700 -58.61 20240104 22850 13.57 20241120 2.19 N 131970 500 85 억 830080 N N 195 N 00 N
4 20241203 140832 55 40.00 KSQ150 기타서비스 N N N Y 40 N 26150 -350 5 -1.32 1019212400 38550 55.60 26250 27000 26100 34450 18550 26500 26438.71 4.88 0 2040 27300 26900 26600 26200 25900 26750 26050 85 7950 500 19610 50 1 17006566 4447 9.21 1.25 12 0.23 2839.00 20922.00 64000 20231130 -59.14 22850 20241120 14.44 62700 -58.29 20240104 22850 14.44 20241120 62700 -58.29 20240104 22850 14.44 20241120 2.19 N 131970 500 85 억 830080 N N 195 N 00 N
5 20241203 130834 55 40.00 KSQ150 기타서비스 N N N Y 40 N 26150 -350 5 -1.32 857139200 32352 46.66 26250 27000 26100 34450 18550 26500 26494.16 4.88 0 1901 27300 26900 26600 26200 25900 26750 26050 85 7950 500 19610 50 1 17006566 4447 9.21 1.25 12 0.19 2839.00 20922.00 64000 20231130 -59.14 22850 20241120 14.44 62700 -58.29 20240104 22850 14.44 20241120 62700 -58.29 20240104 22850 14.44 20241120 2.19 N 131970 500 85 억 830080 N N 195 N 00 N
6 20241203 120842 55 40.00 KSQ150 기타서비스 N N N Y 40 N 26250 -250 5 -0.94 663389300 24973 36.02 26250 27000 26100 34450 18550 26500 26564.26 4.88 0 683 27300 26900 26600 26200 25900 26750 26050 85 7950 500 19610 50 1 17006566 4464 9.25 1.25 12 0.15 2839.00 20922.00 64000 20231130 -58.98 22850 20241120 14.88 62700 -58.13 20240104 22850 14.88 20241120 62700 -58.13 20240104 22850 14.88 20241120 2.19 N 131970 500 85 억 830080 N N 195 N 00 N
7 20241203 110823 55 40.00 KSQ150 기타서비스 N N N Y 40 N 26400 -100 5 -0.38 461546200 17282 24.93 26250 27000 26250 34450 18550 26500 26706.76 4.88 0 -1100 27300 26900 26600 26200 25900 26750 26050 85 7950 500 19610 50 1 17006566 4490 9.30 1.26 12 0.10 2839.00 20922.00 64000 20231130 -58.75 22850 20241120 15.54 62700 -57.89 20240104 22850 15.54 20241120 62700 -57.89 20240104 22850 15.54 20241120 2.19 N 131970 500 85 억 830080 N N 195 N 00 N
8 20241203 100812 55 40.00 KSQ150 기타서비스 N N N Y 40 N 26850 350 2 1.32 237667050 8878 12.80 26250 27000 26250 34450 18550 26500 26770.34 4.88 0 1654 27300 26900 26600 26200 25900 26750 26050 85 7950 500 19610 50 1 17006566 4566 9.46 1.28 12 0.05 2839.00 20922.00 64000 20231130 -58.05 22850 20241120 17.51 62700 -57.18 20240104 22850 17.51 20241120 62700 -57.18 20240104 22850 17.51 20241120 2.19 N 131970 500 85 억 830080 N N 195 N 00 N
9 20241203 090803 55 40.00 KSQ150 기타서비스 N N N Y 40 N 26750 250 2 0.94 69470100 2616 3.77 26250 26750 26250 34450 18550 26500 26555.85 4.88 0 990 27300 26900 26600 26200 25900 26750 26050 85 7950 500 19610 50 1 17006566 4549 9.42 1.28 12 0.02 2839.00 20922.00 64000 20231130 -58.20 22850 20241120 17.07 62700 -57.34 20240104 22850 17.07 20241120 62700 -57.34 20240104 22850 17.07 20241120 2.19 N 131970 500 85 억 830080 N N 195 N 00 N
10 20241202 160752 55 40.00 KSQ150 기타서비스 N N N Y 40 N 26500 -100 5 -0.38 1846735700 69088 51.63 26600 27000 26300 34550 18650 26600 26730.29 5.01 0 -20681 28266 27432 26766 25932 25266 27850 26350 85 7950 500 19680 50 1 17006566 4507 9.33 1.27 12 0.41 2839.00 20922.00 64000 20231130 -58.59 22850 20241120 15.97 62700 -57.74 20240104 22850 15.97 20241120 62700 -57.74 20240104 22850 15.97 20241120 2.20 N 131970 500 85 억 851342 N N 195 N 00 N
11 20241202 150855 55 40.00 KSQ150 기타서비스 N N N Y 40 N 26650 50 2 0.19 1674353050 62620 46.79 26600 27000 26300 34550 18650 26600 26738.40 5.01 0 -17725 28266 27432 26766 25932 25266 27850 26350 85 7950 500 19680 50 1 17006566 4532 9.39 1.27 12 0.37 2839.00 20922.00 64000 20231130 -58.36 22850 20241120 16.63 62700 -57.50 20240104 22850 16.63 20241120 62700 -57.50 20240104 22850 16.63 20241120 2.20 N 131970 500 85 억 851342 N N 15 N 00 N
12 20241202 140812 55 40.00 KSQ150 기타서비스 N N N Y 40 N 26850 250 2 0.94 1234564800 46171 34.50 26600 27000 26300 34550 18650 26600 26739.09 5.01 0 -11115 28266 27432 26766 25932 25266 27850 26350 85 7950 500 19680 50 1 17006566 4566 9.46 1.28 12 0.27 2839.00 20922.00 64000 20231130 -58.05 22850 20241120 17.51 62700 -57.18 20240104 22850 17.51 20241120 62700 -57.18 20240104 22850 17.51 20241120 2.20 N 131970 500 85 억 851342 N N 15 N 00 N