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
323990/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
20241203,161117,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12380,110,2,0.90,764632100,61816,18.15,12450,12500,12230,15950,8590,12270,12369.44,4.78,0,9664,14223,13246,12723,11746,11223,12985,11485,115,3680,500,8830,10,1,22993200,2847,-23.81,3.39,12,0.27,-520.00,3654.00,25200,20240522,-50.87,11110,20241113,11.43,25200,-50.87,20240522,11110,11.43,20241113,25200,-50.87,20240522,11110,11.43,20241113,0.42,N,323990,500,114 억,,1099250,N,N,897,N,00,N
20241203,151158,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12400,130,2,1.06,699939280,56592,16.61,12450,12500,12230,15950,8590,12270,12368.17,4.78,0,11802,14223,13246,12723,11746,11223,12985,11485,115,3680,500,8830,10,1,22993200,2851,-23.85,3.39,12,0.25,-520.00,3654.00,25200,20240522,-50.79,11110,20241113,11.61,25200,-50.79,20240522,11110,11.61,20241113,25200,-50.79,20240522,11110,11.61,20241113,0.42,N,323990,500,114 억,,1099250,N,N,43,N,00,N
20241203,141134,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12460,190,2,1.55,603576380,48854,14.34,12450,12460,12230,15950,8590,12270,12354.70,4.78,0,10706,14223,13246,12723,11746,11223,12985,11485,115,3680,500,8830,10,1,22993200,2865,-23.96,3.41,12,0.21,-520.00,3654.00,25200,20240522,-50.56,11110,20241113,12.15,25200,-50.56,20240522,11110,12.15,20241113,25200,-50.56,20240522,11110,12.15,20241113,0.42,N,323990,500,114 억,,1099250,N,N,43,N,00,N
20241203,131134,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12450,180,2,1.47,528737700,42836,12.57,12450,12450,12230,15950,8590,12270,12343.30,4.78,0,7585,14223,13246,12723,11746,11223,12985,11485,115,3680,500,8830,10,1,22993200,2863,-23.94,3.41,12,0.19,-520.00,3654.00,25200,20240522,-50.60,11110,20241113,12.06,25200,-50.60,20240522,11110,12.06,20241113,25200,-50.60,20240522,11110,12.06,20241113,0.42,N,323990,500,114 억,,1099250,N,N,43,N,00,N
20241203,121152,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12380,110,2,0.90,408309730,33124,9.72,12450,12450,12230,15950,8590,12270,12326.70,4.78,0,1695,14223,13246,12723,11746,11223,12985,11485,115,3680,500,8830,10,1,22993200,2847,-23.81,3.39,12,0.14,-520.00,3654.00,25200,20240522,-50.87,11110,20241113,11.43,25200,-50.87,20240522,11110,11.43,20241113,25200,-50.87,20240522,11110,11.43,20241113,0.42,N,323990,500,114 억,,1099250,N,N,43,N,00,N
20241203,111125,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12330,60,2,0.49,356093350,28903,8.48,12450,12450,12230,15950,8590,12270,12320.29,4.78,0,1123,14223,13246,12723,11746,11223,12985,11485,115,3680,500,8830,10,1,22993200,2835,-23.71,3.37,12,0.13,-520.00,3654.00,25200,20240522,-51.07,11110,20241113,10.98,25200,-51.07,20240522,11110,10.98,20241113,25200,-51.07,20240522,11110,10.98,20241113,0.42,N,323990,500,114 억,,1099250,N,N,43,N,00,N
20241203,101112,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12290,20,2,0.16,231534990,18805,5.52,12450,12450,12230,15950,8590,12270,12312.42,4.78,0,195,14223,13246,12723,11746,11223,12985,11485,115,3680,500,8830,10,1,22993200,2826,-23.63,3.36,12,0.08,-520.00,3654.00,25200,20240522,-51.23,11110,20241113,10.62,25200,-51.23,20240522,11110,10.62,20241113,25200,-51.23,20240522,11110,10.62,20241113,0.42,N,323990,500,114 억,,1099250,N,N,43,N,00,N
20241203,091103,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12290,20,2,0.16,90788460,7358,2.16,12450,12450,12230,15950,8590,12270,12338.74,4.78,0,2400,14223,13246,12723,11746,11223,12985,11485,115,3680,500,8830,10,1,22993200,2826,-23.63,3.36,12,0.03,-520.00,3654.00,25200,20240522,-51.23,11110,20241113,10.62,25200,-51.23,20240522,11110,10.62,20241113,25200,-51.23,20240522,11110,10.62,20241113,0.42,N,323990,500,114 억,,1099250,N,N,43,N,00,N
20241202,161044,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12270,-930,5,-7.05,4339971330,339315,190.03,13470,13700,12200,17160,9240,13200,12790.85,5.03,0,-51871,13693,13446,13123,12876,12553,13570,13000,115,3960,500,9500,10,1,22993200,2821,-23.60,3.36,12,1.48,-520.00,3654.00,25200,20240522,-51.31,11110,20241113,10.44,25200,-51.31,20240522,11110,10.44,20241113,25200,-51.31,20240522,11110,10.44,20241113,0.42,N,323990,500,114 억,,1157600,N,N,43,N,00,N
20241202,151234,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12280,-920,5,-6.97,4256989470,332559,186.24,13470,13700,12200,17160,9240,13200,12800.70,5.03,0,-51311,13693,13446,13123,12876,12553,13570,13000,115,3960,500,9500,10,1,22993200,2824,-23.62,3.36,12,1.45,-520.00,3654.00,25200,20240522,-51.27,11110,20241113,10.53,25200,-51.27,20240522,11110,10.53,20241113,25200,-51.27,20240522,11110,10.53,20241113,0.42,N,323990,500,114 억,,1157600,N,N,59,N,00,N
20241202,141131,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12340,-860,5,-6.52,4027162180,313887,175.79,13470,13700,12200,17160,9240,13200,12829.97,5.03,0,-46109,13693,13446,13123,12876,12553,13570,13000,115,3960,500,9500,10,1,22993200,2837,-23.73,3.38,12,1.37,-520.00,3654.00,25200,20240522,-51.03,11110,20241113,11.07,25200,-51.03,20240522,11110,11.07,20241113,25200,-51.03,20240522,11110,11.07,20241113,0.42,N,323990,500,114 억,,1157600,N,N,59,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 161117 57 100.00 KSQ150 기타서비스 N N N N N 12380 110 2 0.90 764632100 61816 18.15 12450 12500 12230 15950 8590 12270 12369.44 4.78 0 9664 14223 13246 12723 11746 11223 12985 11485 115 3680 500 8830 10 1 22993200 2847 -23.81 3.39 12 0.27 -520.00 3654.00 25200 20240522 -50.87 11110 20241113 11.43 25200 -50.87 20240522 11110 11.43 20241113 25200 -50.87 20240522 11110 11.43 20241113 0.42 N 323990 500 114 억 1099250 N N 897 N 00 N
3 20241203 151158 57 100.00 KSQ150 기타서비스 N N N N N 12400 130 2 1.06 699939280 56592 16.61 12450 12500 12230 15950 8590 12270 12368.17 4.78 0 11802 14223 13246 12723 11746 11223 12985 11485 115 3680 500 8830 10 1 22993200 2851 -23.85 3.39 12 0.25 -520.00 3654.00 25200 20240522 -50.79 11110 20241113 11.61 25200 -50.79 20240522 11110 11.61 20241113 25200 -50.79 20240522 11110 11.61 20241113 0.42 N 323990 500 114 억 1099250 N N 43 N 00 N
4 20241203 141134 57 100.00 KSQ150 기타서비스 N N N N N 12460 190 2 1.55 603576380 48854 14.34 12450 12460 12230 15950 8590 12270 12354.70 4.78 0 10706 14223 13246 12723 11746 11223 12985 11485 115 3680 500 8830 10 1 22993200 2865 -23.96 3.41 12 0.21 -520.00 3654.00 25200 20240522 -50.56 11110 20241113 12.15 25200 -50.56 20240522 11110 12.15 20241113 25200 -50.56 20240522 11110 12.15 20241113 0.42 N 323990 500 114 억 1099250 N N 43 N 00 N
5 20241203 131134 57 100.00 KSQ150 기타서비스 N N N N N 12450 180 2 1.47 528737700 42836 12.57 12450 12450 12230 15950 8590 12270 12343.30 4.78 0 7585 14223 13246 12723 11746 11223 12985 11485 115 3680 500 8830 10 1 22993200 2863 -23.94 3.41 12 0.19 -520.00 3654.00 25200 20240522 -50.60 11110 20241113 12.06 25200 -50.60 20240522 11110 12.06 20241113 25200 -50.60 20240522 11110 12.06 20241113 0.42 N 323990 500 114 억 1099250 N N 43 N 00 N
6 20241203 121152 57 100.00 KSQ150 기타서비스 N N N N N 12380 110 2 0.90 408309730 33124 9.72 12450 12450 12230 15950 8590 12270 12326.70 4.78 0 1695 14223 13246 12723 11746 11223 12985 11485 115 3680 500 8830 10 1 22993200 2847 -23.81 3.39 12 0.14 -520.00 3654.00 25200 20240522 -50.87 11110 20241113 11.43 25200 -50.87 20240522 11110 11.43 20241113 25200 -50.87 20240522 11110 11.43 20241113 0.42 N 323990 500 114 억 1099250 N N 43 N 00 N
7 20241203 111125 57 100.00 KSQ150 기타서비스 N N N N N 12330 60 2 0.49 356093350 28903 8.48 12450 12450 12230 15950 8590 12270 12320.29 4.78 0 1123 14223 13246 12723 11746 11223 12985 11485 115 3680 500 8830 10 1 22993200 2835 -23.71 3.37 12 0.13 -520.00 3654.00 25200 20240522 -51.07 11110 20241113 10.98 25200 -51.07 20240522 11110 10.98 20241113 25200 -51.07 20240522 11110 10.98 20241113 0.42 N 323990 500 114 억 1099250 N N 43 N 00 N
8 20241203 101112 57 100.00 KSQ150 기타서비스 N N N N N 12290 20 2 0.16 231534990 18805 5.52 12450 12450 12230 15950 8590 12270 12312.42 4.78 0 195 14223 13246 12723 11746 11223 12985 11485 115 3680 500 8830 10 1 22993200 2826 -23.63 3.36 12 0.08 -520.00 3654.00 25200 20240522 -51.23 11110 20241113 10.62 25200 -51.23 20240522 11110 10.62 20241113 25200 -51.23 20240522 11110 10.62 20241113 0.42 N 323990 500 114 억 1099250 N N 43 N 00 N
9 20241203 091103 57 100.00 KSQ150 기타서비스 N N N N N 12290 20 2 0.16 90788460 7358 2.16 12450 12450 12230 15950 8590 12270 12338.74 4.78 0 2400 14223 13246 12723 11746 11223 12985 11485 115 3680 500 8830 10 1 22993200 2826 -23.63 3.36 12 0.03 -520.00 3654.00 25200 20240522 -51.23 11110 20241113 10.62 25200 -51.23 20240522 11110 10.62 20241113 25200 -51.23 20240522 11110 10.62 20241113 0.42 N 323990 500 114 억 1099250 N N 43 N 00 N
10 20241202 161044 57 100.00 KSQ150 기타서비스 N N N N N 12270 -930 5 -7.05 4339971330 339315 190.03 13470 13700 12200 17160 9240 13200 12790.85 5.03 0 -51871 13693 13446 13123 12876 12553 13570 13000 115 3960 500 9500 10 1 22993200 2821 -23.60 3.36 12 1.48 -520.00 3654.00 25200 20240522 -51.31 11110 20241113 10.44 25200 -51.31 20240522 11110 10.44 20241113 25200 -51.31 20240522 11110 10.44 20241113 0.42 N 323990 500 114 억 1157600 N N 43 N 00 N
11 20241202 151234 57 100.00 KSQ150 기타서비스 N N N N N 12280 -920 5 -6.97 4256989470 332559 186.24 13470 13700 12200 17160 9240 13200 12800.70 5.03 0 -51311 13693 13446 13123 12876 12553 13570 13000 115 3960 500 9500 10 1 22993200 2824 -23.62 3.36 12 1.45 -520.00 3654.00 25200 20240522 -51.27 11110 20241113 10.53 25200 -51.27 20240522 11110 10.53 20241113 25200 -51.27 20240522 11110 10.53 20241113 0.42 N 323990 500 114 억 1157600 N N 59 N 00 N
12 20241202 141131 57 100.00 KSQ150 기타서비스 N N N N N 12340 -860 5 -6.52 4027162180 313887 175.79 13470 13700 12200 17160 9240 13200 12829.97 5.03 0 -46109 13693 13446 13123 12876 12553 13570 13000 115 3960 500 9500 10 1 22993200 2837 -23.73 3.38 12 1.37 -520.00 3654.00 25200 20240522 -51.03 11110 20241113 11.07 25200 -51.03 20240522 11110 11.07 20241113 25200 -51.03 20240522 11110 11.07 20241113 0.42 N 323990 500 114 억 1157600 N N 59 N 00 N