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
140410/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
20241203,160823,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30000,350,2,1.18,1539348550,51021,52.88,30350,30450,29900,38500,20800,29650,30170.91,20.85,0,6901,31783,30716,30183,29116,28583,30450,28850,150,8850,500,21940,50,1,29963337,8989,-66.67,14.46,12,0.17,-450.00,2075.00,50200,20240306,-40.24,27000,20240930,11.11,50200,-40.24,20240306,27000,11.11,20240930,50200,-40.24,20240306,27000,11.11,20240930,0.48,N,140410,500,149 억,,6248534,N,N,1162,N,00,N
20241203,150852,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30150,500,2,1.69,1257660250,41647,43.17,30350,30450,29900,38500,20800,29650,30198.10,20.85,0,11503,31783,30716,30183,29116,28583,30450,28850,150,8850,500,21940,50,1,29963337,9034,-67.00,14.53,12,0.14,-450.00,2075.00,50200,20240306,-39.94,27000,20240930,11.67,50200,-39.94,20240306,27000,11.67,20240930,50200,-39.94,20240306,27000,11.67,20240930,0.48,N,140410,500,149 억,,6248534,N,N,122,N,00,N
20241203,140840,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30300,650,2,2.19,977362250,32361,33.54,30350,30450,29900,38500,20800,29650,30201.86,20.85,0,9393,31783,30716,30183,29116,28583,30450,28850,150,8850,500,21940,50,1,29963337,9079,-67.33,14.60,12,0.11,-450.00,2075.00,50200,20240306,-39.64,27000,20240930,12.22,50200,-39.64,20240306,27000,12.22,20240930,50200,-39.64,20240306,27000,12.22,20240930,0.48,N,140410,500,149 억,,6248534,N,N,122,N,00,N
20241203,130842,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30300,650,2,2.19,891805450,29536,30.61,30350,30450,29900,38500,20800,29650,30193.85,20.85,0,7385,31783,30716,30183,29116,28583,30450,28850,150,8850,500,21940,50,1,29963337,9079,-67.33,14.60,12,0.10,-450.00,2075.00,50200,20240306,-39.64,27000,20240930,12.22,50200,-39.64,20240306,27000,12.22,20240930,50200,-39.64,20240306,27000,12.22,20240930,0.48,N,140410,500,149 억,,6248534,N,N,122,N,00,N
20241203,120851,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30300,650,2,2.19,805346150,26682,27.65,30350,30450,29900,38500,20800,29650,30183.13,20.85,0,5607,31783,30716,30183,29116,28583,30450,28850,150,8850,500,21940,50,1,29963337,9079,-67.33,14.60,12,0.09,-450.00,2075.00,50200,20240306,-39.64,27000,20240930,12.22,50200,-39.64,20240306,27000,12.22,20240930,50200,-39.64,20240306,27000,12.22,20240930,0.48,N,140410,500,149 억,,6248534,N,N,122,N,00,N
20241203,110832,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30200,550,2,1.85,652349100,21614,22.40,30350,30450,29900,38500,20800,29650,30181.78,20.85,0,3064,31783,30716,30183,29116,28583,30450,28850,150,8850,500,21940,50,1,29963337,9049,-67.11,14.55,12,0.07,-450.00,2075.00,50200,20240306,-39.84,27000,20240930,11.85,50200,-39.84,20240306,27000,11.85,20240930,50200,-39.84,20240306,27000,11.85,20240930,0.48,N,140410,500,149 억,,6248534,N,N,122,N,00,N
20241203,100820,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30200,550,2,1.85,487300000,16138,16.73,30350,30450,29900,38500,20800,29650,30195.81,20.85,0,3456,31783,30716,30183,29116,28583,30450,28850,150,8850,500,21940,50,1,29963337,9049,-67.11,14.55,12,0.05,-450.00,2075.00,50200,20240306,-39.84,27000,20240930,11.85,50200,-39.84,20240306,27000,11.85,20240930,50200,-39.84,20240306,27000,11.85,20240930,0.48,N,140410,500,149 억,,6248534,N,N,122,N,00,N
20241203,090811,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30200,550,2,1.85,50375100,1670,1.73,30350,30350,29900,38500,20800,29650,30164.73,20.85,0,-207,31783,30716,30183,29116,28583,30450,28850,150,8850,500,21940,50,1,29963337,9049,-67.11,14.55,12,0.01,-450.00,2075.00,50200,20240306,-39.84,27000,20240930,11.85,50200,-39.84,20240306,27000,11.85,20240930,50200,-39.84,20240306,27000,11.85,20240930,0.48,N,140410,500,149 억,,6248534,N,N,122,N,00,N
20241202,160800,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,29650,-1050,5,-3.42,2885272650,95974,148.36,31250,31250,29650,39900,21500,30700,30063.09,20.89,0,-7094,32033,31366,31033,30366,30033,31200,30200,150,9200,500,22710,50,1,29963337,8884,-65.89,14.29,12,0.32,-450.00,2075.00,50200,20240306,-40.94,27000,20240930,9.81,50200,-40.94,20240306,27000,9.81,20240930,50200,-40.94,20240306,27000,9.81,20240930,0.49,N,140410,500,149 억,,6258287,N,N,122,N,00,N
20241202,150903,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,29900,-800,5,-2.61,2603691350,86497,133.71,31250,31250,29650,39900,21500,30700,30101.52,20.89,0,-7099,32033,31366,31033,30366,30033,31200,30200,150,9200,500,22710,50,1,29963337,8959,-66.44,14.41,12,0.29,-450.00,2075.00,50200,20240306,-40.44,27000,20240930,10.74,50200,-40.44,20240306,27000,10.74,20240930,50200,-40.44,20240306,27000,10.74,20240930,0.49,N,140410,500,149 억,,6258287,N,N,103,N,00,N
20241202,140819,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30000,-700,5,-2.28,2392978650,79469,122.85,31250,31250,29650,39900,21500,30700,30112.10,20.89,0,-7382,32033,31366,31033,30366,30033,31200,30200,150,9200,500,22710,50,1,29963337,8989,-66.67,14.46,12,0.27,-450.00,2075.00,50200,20240306,-40.24,27000,20240930,11.11,50200,-40.24,20240306,27000,11.11,20240930,50200,-40.24,20240306,27000,11.11,20240930,0.49,N,140410,500,149 억,,6258287,N,N,103,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 160823 55 60.00 KSQ150 기타서비스 N N N Y 60 N 30000 350 2 1.18 1539348550 51021 52.88 30350 30450 29900 38500 20800 29650 30170.91 20.85 0 6901 31783 30716 30183 29116 28583 30450 28850 150 8850 500 21940 50 1 29963337 8989 -66.67 14.46 12 0.17 -450.00 2075.00 50200 20240306 -40.24 27000 20240930 11.11 50200 -40.24 20240306 27000 11.11 20240930 50200 -40.24 20240306 27000 11.11 20240930 0.48 N 140410 500 149 억 6248534 N N 1162 N 00 N
3 20241203 150852 55 60.00 KSQ150 기타서비스 N N N Y 60 N 30150 500 2 1.69 1257660250 41647 43.17 30350 30450 29900 38500 20800 29650 30198.10 20.85 0 11503 31783 30716 30183 29116 28583 30450 28850 150 8850 500 21940 50 1 29963337 9034 -67.00 14.53 12 0.14 -450.00 2075.00 50200 20240306 -39.94 27000 20240930 11.67 50200 -39.94 20240306 27000 11.67 20240930 50200 -39.94 20240306 27000 11.67 20240930 0.48 N 140410 500 149 억 6248534 N N 122 N 00 N
4 20241203 140840 55 60.00 KSQ150 기타서비스 N N N Y 60 N 30300 650 2 2.19 977362250 32361 33.54 30350 30450 29900 38500 20800 29650 30201.86 20.85 0 9393 31783 30716 30183 29116 28583 30450 28850 150 8850 500 21940 50 1 29963337 9079 -67.33 14.60 12 0.11 -450.00 2075.00 50200 20240306 -39.64 27000 20240930 12.22 50200 -39.64 20240306 27000 12.22 20240930 50200 -39.64 20240306 27000 12.22 20240930 0.48 N 140410 500 149 억 6248534 N N 122 N 00 N
5 20241203 130842 55 60.00 KSQ150 기타서비스 N N N Y 60 N 30300 650 2 2.19 891805450 29536 30.61 30350 30450 29900 38500 20800 29650 30193.85 20.85 0 7385 31783 30716 30183 29116 28583 30450 28850 150 8850 500 21940 50 1 29963337 9079 -67.33 14.60 12 0.10 -450.00 2075.00 50200 20240306 -39.64 27000 20240930 12.22 50200 -39.64 20240306 27000 12.22 20240930 50200 -39.64 20240306 27000 12.22 20240930 0.48 N 140410 500 149 억 6248534 N N 122 N 00 N
6 20241203 120851 55 60.00 KSQ150 기타서비스 N N N Y 60 N 30300 650 2 2.19 805346150 26682 27.65 30350 30450 29900 38500 20800 29650 30183.13 20.85 0 5607 31783 30716 30183 29116 28583 30450 28850 150 8850 500 21940 50 1 29963337 9079 -67.33 14.60 12 0.09 -450.00 2075.00 50200 20240306 -39.64 27000 20240930 12.22 50200 -39.64 20240306 27000 12.22 20240930 50200 -39.64 20240306 27000 12.22 20240930 0.48 N 140410 500 149 억 6248534 N N 122 N 00 N
7 20241203 110832 55 60.00 KSQ150 기타서비스 N N N Y 60 N 30200 550 2 1.85 652349100 21614 22.40 30350 30450 29900 38500 20800 29650 30181.78 20.85 0 3064 31783 30716 30183 29116 28583 30450 28850 150 8850 500 21940 50 1 29963337 9049 -67.11 14.55 12 0.07 -450.00 2075.00 50200 20240306 -39.84 27000 20240930 11.85 50200 -39.84 20240306 27000 11.85 20240930 50200 -39.84 20240306 27000 11.85 20240930 0.48 N 140410 500 149 억 6248534 N N 122 N 00 N
8 20241203 100820 55 60.00 KSQ150 기타서비스 N N N Y 60 N 30200 550 2 1.85 487300000 16138 16.73 30350 30450 29900 38500 20800 29650 30195.81 20.85 0 3456 31783 30716 30183 29116 28583 30450 28850 150 8850 500 21940 50 1 29963337 9049 -67.11 14.55 12 0.05 -450.00 2075.00 50200 20240306 -39.84 27000 20240930 11.85 50200 -39.84 20240306 27000 11.85 20240930 50200 -39.84 20240306 27000 11.85 20240930 0.48 N 140410 500 149 억 6248534 N N 122 N 00 N
9 20241203 090811 55 60.00 KSQ150 기타서비스 N N N Y 60 N 30200 550 2 1.85 50375100 1670 1.73 30350 30350 29900 38500 20800 29650 30164.73 20.85 0 -207 31783 30716 30183 29116 28583 30450 28850 150 8850 500 21940 50 1 29963337 9049 -67.11 14.55 12 0.01 -450.00 2075.00 50200 20240306 -39.84 27000 20240930 11.85 50200 -39.84 20240306 27000 11.85 20240930 50200 -39.84 20240306 27000 11.85 20240930 0.48 N 140410 500 149 억 6248534 N N 122 N 00 N
10 20241202 160800 55 60.00 KSQ150 기타서비스 N N N Y 60 N 29650 -1050 5 -3.42 2885272650 95974 148.36 31250 31250 29650 39900 21500 30700 30063.09 20.89 0 -7094 32033 31366 31033 30366 30033 31200 30200 150 9200 500 22710 50 1 29963337 8884 -65.89 14.29 12 0.32 -450.00 2075.00 50200 20240306 -40.94 27000 20240930 9.81 50200 -40.94 20240306 27000 9.81 20240930 50200 -40.94 20240306 27000 9.81 20240930 0.49 N 140410 500 149 억 6258287 N N 122 N 00 N
11 20241202 150903 55 60.00 KSQ150 기타서비스 N N N Y 60 N 29900 -800 5 -2.61 2603691350 86497 133.71 31250 31250 29650 39900 21500 30700 30101.52 20.89 0 -7099 32033 31366 31033 30366 30033 31200 30200 150 9200 500 22710 50 1 29963337 8959 -66.44 14.41 12 0.29 -450.00 2075.00 50200 20240306 -40.44 27000 20240930 10.74 50200 -40.44 20240306 27000 10.74 20240930 50200 -40.44 20240306 27000 10.74 20240930 0.49 N 140410 500 149 억 6258287 N N 103 N 00 N
12 20241202 140819 55 60.00 KSQ150 기타서비스 N N N Y 60 N 30000 -700 5 -2.28 2392978650 79469 122.85 31250 31250 29650 39900 21500 30700 30112.10 20.89 0 -7382 32033 31366 31033 30366 30033 31200 30200 150 9200 500 22710 50 1 29963337 8989 -66.67 14.46 12 0.27 -450.00 2075.00 50200 20240306 -40.24 27000 20240930 11.11 50200 -40.24 20240306 27000 11.11 20240930 50200 -40.24 20240306 27000 11.11 20240930 0.49 N 140410 500 149 억 6258287 N N 103 N 00 N