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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025980/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
20241210,160350,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,5430,250,2,4.83,9114914920,1679034,114.23,5300,5600,5240,6730,3630,5180,5428.69,6.81,0,160704,5486,5332,5176,5022,4866,5410,5100,92,1550,100,3930,10,1,88629478,4813,4.97,0.77,12,1.89,1093.00,7054.00,7000,20240111,-22.43,4525,20241021,20.00,7000,-22.43,20240111,4525,20.00,20241021,7000,-22.43,20240111,4525,20.00,20241021,2.65,N,025980,100,91 억,,6033227,N,N,170,N,00,N
20241210,150350,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,5380,200,2,3.86,8805332530,1621772,110.34,5300,5600,5240,6730,3630,5180,5429.48,6.81,0,162551,5486,5332,5176,5022,4866,5410,5100,92,1550,100,3930,10,1,88629478,4768,4.92,0.76,12,1.83,1093.00,7054.00,7000,20240111,-23.14,4525,20241021,18.90,7000,-23.14,20240111,4525,18.90,20241021,7000,-23.14,20240111,4525,18.90,20241021,2.65,N,025980,100,91 억,,6033227,N,N,653,N,00,N
20241210,140350,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,5400,220,2,4.25,8247079480,1518623,103.32,5300,5600,5240,6730,3630,5180,5430.66,6.81,0,165227,5486,5332,5176,5022,4866,5410,5100,92,1550,100,3930,10,1,88629478,4786,4.94,0.77,12,1.71,1093.00,7054.00,7000,20240111,-22.86,4525,20241021,19.34,7000,-22.86,20240111,4525,19.34,20241021,7000,-22.86,20240111,4525,19.34,20241021,2.65,N,025980,100,91 억,,6033227,N,N,653,N,00,N
20241210,130349,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,5380,200,2,3.86,7741185530,1424745,96.93,5300,5600,5240,6730,3630,5180,5433.42,6.81,0,159508,5486,5332,5176,5022,4866,5410,5100,92,1550,100,3930,10,1,88629478,4768,4.92,0.76,12,1.61,1093.00,7054.00,7000,20240111,-23.14,4525,20241021,18.90,7000,-23.14,20240111,4525,18.90,20241021,7000,-23.14,20240111,4525,18.90,20241021,2.65,N,025980,100,91 억,,6033227,N,N,653,N,00,N
20241210,120349,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,5420,240,2,4.63,6783299250,1246412,84.80,5300,5600,5240,6730,3630,5180,5442.30,6.81,0,154732,5486,5332,5176,5022,4866,5410,5100,92,1550,100,3930,10,1,88629478,4804,4.96,0.77,12,1.41,1093.00,7054.00,7000,20240111,-22.57,4525,20241021,19.78,7000,-22.57,20240111,4525,19.78,20241021,7000,-22.57,20240111,4525,19.78,20241021,2.65,N,025980,100,91 억,,6033227,N,N,653,N,00,N
20241210,110349,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,5560,380,2,7.34,4751965370,877546,59.70,5300,5570,5240,6730,3630,5180,5415.12,6.81,0,39851,5486,5332,5176,5022,4866,5410,5100,92,1550,100,3930,10,1,88629478,4928,5.09,0.79,12,0.99,1093.00,7054.00,7000,20240111,-20.57,4525,20241021,22.87,7000,-20.57,20240111,4525,22.87,20241021,7000,-20.57,20240111,4525,22.87,20241021,2.65,N,025980,100,91 억,,6033227,N,N,653,N,00,N
20241210,100349,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,5450,270,2,5.21,3110757790,578786,39.38,5300,5480,5240,6730,3630,5180,5374.69,6.81,0,11603,5486,5332,5176,5022,4866,5410,5100,92,1550,100,3930,10,1,88629478,4830,4.99,0.77,12,0.65,1093.00,7054.00,7000,20240111,-22.14,4525,20241021,20.44,7000,-22.14,20240111,4525,20.44,20241021,7000,-22.14,20240111,4525,20.44,20241021,2.65,N,025980,100,91 억,,6033227,N,N,653,N,00,N
20241210,090352,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,5310,130,2,2.51,466023070,87897,5.98,5300,5340,5240,6730,3630,5180,5302.20,6.81,0,-18210,5486,5332,5176,5022,4866,5410,5100,92,1550,100,3930,10,1,88629478,4706,4.86,0.75,12,0.10,1093.00,7054.00,7000,20240111,-24.14,4525,20241021,17.35,7000,-24.14,20240111,4525,17.35,20241021,7000,-24.14,20240111,4525,17.35,20241021,2.65,N,025980,100,91 억,,6033227,N,N,653,N,00,N
20241209,160347,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,5180,-120,5,-2.26,7515904810,1457095,39.35,5100,5330,5020,6890,3710,5300,5158.09,7.36,0,-167580,5810,5555,5245,4990,4680,5682,5117,92,1590,100,4020,10,1,88629478,4591,4.74,0.73,12,1.64,1093.00,7054.00,7000,20240111,-26.00,4525,20241021,14.48,7000,-26.00,20240111,4525,14.48,20241021,7000,-26.00,20240111,4525,14.48,20241021,2.72,N,025980,100,91 억,,6519720,N,N,653,N,00,N
20241209,150350,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,5200,-100,5,-1.89,7124132070,1381571,37.31,5100,5330,5020,6890,3710,5300,5156.54,7.36,0,-129291,5810,5555,5245,4990,4680,5682,5117,92,1590,100,4020,10,1,88629478,4609,4.76,0.74,12,1.56,1093.00,7054.00,7000,20240111,-25.71,4525,20241021,14.92,7000,-25.71,20240111,4525,14.92,20241021,7000,-25.71,20240111,4525,14.92,20241021,2.72,N,025980,100,91 억,,6519720,N,N,67,N,00,N
20241209,140349,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,5160,-140,5,-2.64,6439019250,1248798,33.72,5100,5330,5020,6890,3710,5300,5156.17,7.36,0,-117787,5810,5555,5245,4990,4680,5682,5117,92,1590,100,4020,10,1,88629478,4573,4.72,0.73,12,1.41,1093.00,7054.00,7000,20240111,-26.29,4525,20241021,14.03,7000,-26.29,20240111,4525,14.03,20241021,7000,-26.29,20240111,4525,14.03,20241021,2.72,N,025980,100,91 억,,6519720,N,N,67,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 20241210 160350 55 40.00 KSQ150 기타서비스 N N N Y 40 N 5430 250 2 4.83 9114914920 1679034 114.23 5300 5600 5240 6730 3630 5180 5428.69 6.81 0 160704 5486 5332 5176 5022 4866 5410 5100 92 1550 100 3930 10 1 88629478 4813 4.97 0.77 12 1.89 1093.00 7054.00 7000 20240111 -22.43 4525 20241021 20.00 7000 -22.43 20240111 4525 20.00 20241021 7000 -22.43 20240111 4525 20.00 20241021 2.65 N 025980 100 91 억 6033227 N N 170 N 00 N
3 20241210 150350 55 40.00 KSQ150 기타서비스 N N N Y 40 N 5380 200 2 3.86 8805332530 1621772 110.34 5300 5600 5240 6730 3630 5180 5429.48 6.81 0 162551 5486 5332 5176 5022 4866 5410 5100 92 1550 100 3930 10 1 88629478 4768 4.92 0.76 12 1.83 1093.00 7054.00 7000 20240111 -23.14 4525 20241021 18.90 7000 -23.14 20240111 4525 18.90 20241021 7000 -23.14 20240111 4525 18.90 20241021 2.65 N 025980 100 91 억 6033227 N N 653 N 00 N
4 20241210 140350 55 40.00 KSQ150 기타서비스 N N N Y 40 N 5400 220 2 4.25 8247079480 1518623 103.32 5300 5600 5240 6730 3630 5180 5430.66 6.81 0 165227 5486 5332 5176 5022 4866 5410 5100 92 1550 100 3930 10 1 88629478 4786 4.94 0.77 12 1.71 1093.00 7054.00 7000 20240111 -22.86 4525 20241021 19.34 7000 -22.86 20240111 4525 19.34 20241021 7000 -22.86 20240111 4525 19.34 20241021 2.65 N 025980 100 91 억 6033227 N N 653 N 00 N
5 20241210 130349 55 40.00 KSQ150 기타서비스 N N N Y 40 N 5380 200 2 3.86 7741185530 1424745 96.93 5300 5600 5240 6730 3630 5180 5433.42 6.81 0 159508 5486 5332 5176 5022 4866 5410 5100 92 1550 100 3930 10 1 88629478 4768 4.92 0.76 12 1.61 1093.00 7054.00 7000 20240111 -23.14 4525 20241021 18.90 7000 -23.14 20240111 4525 18.90 20241021 7000 -23.14 20240111 4525 18.90 20241021 2.65 N 025980 100 91 억 6033227 N N 653 N 00 N
6 20241210 120349 55 40.00 KSQ150 기타서비스 N N N Y 40 N 5420 240 2 4.63 6783299250 1246412 84.80 5300 5600 5240 6730 3630 5180 5442.30 6.81 0 154732 5486 5332 5176 5022 4866 5410 5100 92 1550 100 3930 10 1 88629478 4804 4.96 0.77 12 1.41 1093.00 7054.00 7000 20240111 -22.57 4525 20241021 19.78 7000 -22.57 20240111 4525 19.78 20241021 7000 -22.57 20240111 4525 19.78 20241021 2.65 N 025980 100 91 억 6033227 N N 653 N 00 N
7 20241210 110349 55 40.00 KSQ150 기타서비스 N N N Y 40 N 5560 380 2 7.34 4751965370 877546 59.70 5300 5570 5240 6730 3630 5180 5415.12 6.81 0 39851 5486 5332 5176 5022 4866 5410 5100 92 1550 100 3930 10 1 88629478 4928 5.09 0.79 12 0.99 1093.00 7054.00 7000 20240111 -20.57 4525 20241021 22.87 7000 -20.57 20240111 4525 22.87 20241021 7000 -20.57 20240111 4525 22.87 20241021 2.65 N 025980 100 91 억 6033227 N N 653 N 00 N
8 20241210 100349 55 40.00 KSQ150 기타서비스 N N N Y 40 N 5450 270 2 5.21 3110757790 578786 39.38 5300 5480 5240 6730 3630 5180 5374.69 6.81 0 11603 5486 5332 5176 5022 4866 5410 5100 92 1550 100 3930 10 1 88629478 4830 4.99 0.77 12 0.65 1093.00 7054.00 7000 20240111 -22.14 4525 20241021 20.44 7000 -22.14 20240111 4525 20.44 20241021 7000 -22.14 20240111 4525 20.44 20241021 2.65 N 025980 100 91 억 6033227 N N 653 N 00 N
9 20241210 090352 55 40.00 KSQ150 기타서비스 N N N Y 40 N 5310 130 2 2.51 466023070 87897 5.98 5300 5340 5240 6730 3630 5180 5302.20 6.81 0 -18210 5486 5332 5176 5022 4866 5410 5100 92 1550 100 3930 10 1 88629478 4706 4.86 0.75 12 0.10 1093.00 7054.00 7000 20240111 -24.14 4525 20241021 17.35 7000 -24.14 20240111 4525 17.35 20241021 7000 -24.14 20240111 4525 17.35 20241021 2.65 N 025980 100 91 억 6033227 N N 653 N 00 N
10 20241209 160347 55 40.00 KSQ150 기타서비스 N N N Y 40 N 5180 -120 5 -2.26 7515904810 1457095 39.35 5100 5330 5020 6890 3710 5300 5158.09 7.36 0 -167580 5810 5555 5245 4990 4680 5682 5117 92 1590 100 4020 10 1 88629478 4591 4.74 0.73 12 1.64 1093.00 7054.00 7000 20240111 -26.00 4525 20241021 14.48 7000 -26.00 20240111 4525 14.48 20241021 7000 -26.00 20240111 4525 14.48 20241021 2.72 N 025980 100 91 억 6519720 N N 653 N 00 N
11 20241209 150350 55 40.00 KSQ150 기타서비스 N N N Y 40 N 5200 -100 5 -1.89 7124132070 1381571 37.31 5100 5330 5020 6890 3710 5300 5156.54 7.36 0 -129291 5810 5555 5245 4990 4680 5682 5117 92 1590 100 4020 10 1 88629478 4609 4.76 0.74 12 1.56 1093.00 7054.00 7000 20240111 -25.71 4525 20241021 14.92 7000 -25.71 20240111 4525 14.92 20241021 7000 -25.71 20240111 4525 14.92 20241021 2.72 N 025980 100 91 억 6519720 N N 67 N 00 N
12 20241209 140349 55 40.00 KSQ150 기타서비스 N N N Y 40 N 5160 -140 5 -2.64 6439019250 1248798 33.72 5100 5330 5020 6890 3710 5300 5156.17 7.36 0 -117787 5810 5555 5245 4990 4680 5682 5117 92 1590 100 4020 10 1 88629478 4573 4.72 0.73 12 1.41 1093.00 7054.00 7000 20240111 -26.29 4525 20241021 14.03 7000 -26.29 20240111 4525 14.03 20241021 7000 -26.29 20240111 4525 14.03 20241021 2.72 N 025980 100 91 억 6519720 N N 67 N 00 N