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
036830/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
20241210,160430,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,36800,2800,2,8.24,3151323900,87148,76.07,34300,37450,34300,44200,23800,34000,36161.13,4.86,0,-276,36666,35332,34666,33332,32666,35000,33000,105,10200,500,23800,50,1,20964056,7715,8.48,0.62,12,0.42,4342.00,59491.00,93200,20240610,-60.52,34000,20241202,8.24,93200,-60.52,20240610,34000,8.24,20241202,93200,-60.52,20240610,34000,8.24,20241202,1.42,N,036830,500,104 억,,1019671,N,N,271,N,00,N
20241210,150430,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,36950,2950,2,8.68,3076138700,85113,74.29,34300,37450,34300,44200,23800,34000,36142.45,4.86,0,-611,36666,35332,34666,33332,32666,35000,33000,105,10200,500,23800,50,1,20964056,7746,8.51,0.62,12,0.41,4342.00,59491.00,93200,20240610,-60.35,34000,20241202,8.68,93200,-60.35,20240610,34000,8.68,20241202,93200,-60.35,20240610,34000,8.68,20241202,1.42,N,036830,500,104 억,,1019671,N,N,74,N,00,N
20241210,140430,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,37000,3000,2,8.82,2371040750,66128,57.72,34300,37000,34300,44200,23800,34000,35856.02,4.86,0,2347,36666,35332,34666,33332,32666,35000,33000,105,10200,500,23800,50,1,20964056,7757,8.52,0.62,12,0.32,4342.00,59491.00,93200,20240610,-60.30,34000,20241202,8.82,93200,-60.30,20240610,34000,8.82,20241202,93200,-60.30,20240610,34000,8.82,20241202,1.42,N,036830,500,104 억,,1019671,N,N,74,N,00,N
20241210,130429,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,36100,2100,2,6.18,1566222550,44177,38.56,34300,36150,34300,44200,23800,34000,35454.17,4.86,0,1667,36666,35332,34666,33332,32666,35000,33000,105,10200,500,23800,50,1,20964056,7568,8.31,0.61,12,0.21,4342.00,59491.00,93200,20240610,-61.27,34000,20241202,6.18,93200,-61.27,20240610,34000,6.18,20241202,93200,-61.27,20240610,34000,6.18,20241202,1.42,N,036830,500,104 억,,1019671,N,N,74,N,00,N
20241210,120429,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,36000,2000,2,5.88,1463248400,41315,36.06,34300,36000,34300,44200,23800,34000,35417.74,4.86,0,1075,36666,35332,34666,33332,32666,35000,33000,105,10200,500,23800,50,1,20964056,7547,8.29,0.61,12,0.20,4342.00,59491.00,93200,20240610,-61.37,34000,20241202,5.88,93200,-61.37,20240610,34000,5.88,20241202,93200,-61.37,20240610,34000,5.88,20241202,1.42,N,036830,500,104 억,,1019671,N,N,74,N,00,N
20241210,110428,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,35850,1850,2,5.44,1334249500,37711,32.92,34300,35900,34300,44200,23800,34000,35381.83,4.86,0,279,36666,35332,34666,33332,32666,35000,33000,105,10200,500,23800,50,1,20964056,7516,8.26,0.60,12,0.18,4342.00,59491.00,93200,20240610,-61.53,34000,20241202,5.44,93200,-61.53,20240610,34000,5.44,20241202,93200,-61.53,20240610,34000,5.44,20241202,1.42,N,036830,500,104 억,,1019671,N,N,74,N,00,N
20241210,100429,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,35700,1700,2,5.00,696393500,19734,17.23,34300,35750,34300,44200,23800,34000,35290.65,4.86,0,5353,36666,35332,34666,33332,32666,35000,33000,105,10200,500,23800,50,1,20964056,7484,8.22,0.60,12,0.09,4342.00,59491.00,93200,20240610,-61.70,34000,20241202,5.00,93200,-61.70,20240610,34000,5.00,20241202,93200,-61.70,20240610,34000,5.00,20241202,1.42,N,036830,500,104 억,,1019671,N,N,74,N,00,N
20241210,090432,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,35250,1250,2,3.68,151513550,4322,3.77,34300,35600,34300,44200,23800,34000,35062.50,4.86,0,291,36666,35332,34666,33332,32666,35000,33000,105,10200,500,23800,50,1,20964056,7390,8.12,0.59,12,0.02,4342.00,59491.00,93200,20240610,-62.18,34000,20241202,3.68,93200,-62.18,20240610,34000,3.68,20241202,93200,-62.18,20240610,34000,3.68,20241202,1.42,N,036830,500,104 억,,1019671,N,N,74,N,00,N
20241209,160427,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,34000,-1550,5,-4.36,3964865450,113369,100.05,34600,36000,34000,46200,24900,35550,34975.32,4.94,0,-9833,38683,37116,35983,34416,33283,36550,33850,105,10650,500,24880,50,1,20964056,7128,7.83,0.57,12,0.54,4342.00,59491.00,93200,20240610,-63.52,34000,20241209,0.00,93200,-63.52,20240610,34000,0.00,20241209,93200,-63.52,20240610,34000,0.00,20241209,1.41,N,036830,500,104 억,,1035502,N,N,74,N,00,N
20241209,150430,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,34500,-1050,5,-2.95,3619277850,103246,91.12,34600,36000,34000,46200,24900,35550,35054.90,4.94,0,-10065,38683,37116,35983,34416,33283,36550,33850,105,10650,500,24880,50,1,20964056,7233,7.95,0.58,12,0.49,4342.00,59491.00,93200,20240610,-62.98,34000,20241209,1.47,93200,-62.98,20240610,34000,1.47,20241209,93200,-62.98,20240610,34000,1.47,20241209,1.41,N,036830,500,104 억,,1035502,N,N,174,N,00,N
20241209,140429,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,35000,-550,5,-1.55,3222738550,91845,81.06,34600,36000,34000,46200,24900,35550,35088.88,4.94,0,-8090,38683,37116,35983,34416,33283,36550,33850,105,10650,500,24880,50,1,20964056,7337,8.06,0.59,12,0.44,4342.00,59491.00,93200,20240610,-62.45,34000,20241209,2.94,93200,-62.45,20240610,34000,2.94,20241209,93200,-62.45,20240610,34000,2.94,20241209,1.41,N,036830,500,104 억,,1035502,N,N,174,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 160430 55 40.00 KSQ150 기타서비스 N N N Y 40 N 36800 2800 2 8.24 3151323900 87148 76.07 34300 37450 34300 44200 23800 34000 36161.13 4.86 0 -276 36666 35332 34666 33332 32666 35000 33000 105 10200 500 23800 50 1 20964056 7715 8.48 0.62 12 0.42 4342.00 59491.00 93200 20240610 -60.52 34000 20241202 8.24 93200 -60.52 20240610 34000 8.24 20241202 93200 -60.52 20240610 34000 8.24 20241202 1.42 N 036830 500 104 억 1019671 N N 271 N 00 N
3 20241210 150430 55 40.00 KSQ150 기타서비스 N N N Y 40 N 36950 2950 2 8.68 3076138700 85113 74.29 34300 37450 34300 44200 23800 34000 36142.45 4.86 0 -611 36666 35332 34666 33332 32666 35000 33000 105 10200 500 23800 50 1 20964056 7746 8.51 0.62 12 0.41 4342.00 59491.00 93200 20240610 -60.35 34000 20241202 8.68 93200 -60.35 20240610 34000 8.68 20241202 93200 -60.35 20240610 34000 8.68 20241202 1.42 N 036830 500 104 억 1019671 N N 74 N 00 N
4 20241210 140430 55 40.00 KSQ150 기타서비스 N N N Y 40 N 37000 3000 2 8.82 2371040750 66128 57.72 34300 37000 34300 44200 23800 34000 35856.02 4.86 0 2347 36666 35332 34666 33332 32666 35000 33000 105 10200 500 23800 50 1 20964056 7757 8.52 0.62 12 0.32 4342.00 59491.00 93200 20240610 -60.30 34000 20241202 8.82 93200 -60.30 20240610 34000 8.82 20241202 93200 -60.30 20240610 34000 8.82 20241202 1.42 N 036830 500 104 억 1019671 N N 74 N 00 N
5 20241210 130429 55 40.00 KSQ150 기타서비스 N N N Y 40 N 36100 2100 2 6.18 1566222550 44177 38.56 34300 36150 34300 44200 23800 34000 35454.17 4.86 0 1667 36666 35332 34666 33332 32666 35000 33000 105 10200 500 23800 50 1 20964056 7568 8.31 0.61 12 0.21 4342.00 59491.00 93200 20240610 -61.27 34000 20241202 6.18 93200 -61.27 20240610 34000 6.18 20241202 93200 -61.27 20240610 34000 6.18 20241202 1.42 N 036830 500 104 억 1019671 N N 74 N 00 N
6 20241210 120429 55 40.00 KSQ150 기타서비스 N N N Y 40 N 36000 2000 2 5.88 1463248400 41315 36.06 34300 36000 34300 44200 23800 34000 35417.74 4.86 0 1075 36666 35332 34666 33332 32666 35000 33000 105 10200 500 23800 50 1 20964056 7547 8.29 0.61 12 0.20 4342.00 59491.00 93200 20240610 -61.37 34000 20241202 5.88 93200 -61.37 20240610 34000 5.88 20241202 93200 -61.37 20240610 34000 5.88 20241202 1.42 N 036830 500 104 억 1019671 N N 74 N 00 N
7 20241210 110428 55 40.00 KSQ150 기타서비스 N N N Y 40 N 35850 1850 2 5.44 1334249500 37711 32.92 34300 35900 34300 44200 23800 34000 35381.83 4.86 0 279 36666 35332 34666 33332 32666 35000 33000 105 10200 500 23800 50 1 20964056 7516 8.26 0.60 12 0.18 4342.00 59491.00 93200 20240610 -61.53 34000 20241202 5.44 93200 -61.53 20240610 34000 5.44 20241202 93200 -61.53 20240610 34000 5.44 20241202 1.42 N 036830 500 104 억 1019671 N N 74 N 00 N
8 20241210 100429 55 40.00 KSQ150 기타서비스 N N N Y 40 N 35700 1700 2 5.00 696393500 19734 17.23 34300 35750 34300 44200 23800 34000 35290.65 4.86 0 5353 36666 35332 34666 33332 32666 35000 33000 105 10200 500 23800 50 1 20964056 7484 8.22 0.60 12 0.09 4342.00 59491.00 93200 20240610 -61.70 34000 20241202 5.00 93200 -61.70 20240610 34000 5.00 20241202 93200 -61.70 20240610 34000 5.00 20241202 1.42 N 036830 500 104 억 1019671 N N 74 N 00 N
9 20241210 090432 55 40.00 KSQ150 기타서비스 N N N Y 40 N 35250 1250 2 3.68 151513550 4322 3.77 34300 35600 34300 44200 23800 34000 35062.50 4.86 0 291 36666 35332 34666 33332 32666 35000 33000 105 10200 500 23800 50 1 20964056 7390 8.12 0.59 12 0.02 4342.00 59491.00 93200 20240610 -62.18 34000 20241202 3.68 93200 -62.18 20240610 34000 3.68 20241202 93200 -62.18 20240610 34000 3.68 20241202 1.42 N 036830 500 104 억 1019671 N N 74 N 00 N
10 20241209 160427 55 40.00 KSQ150 신저가 기타서비스 N N N Y 40 N 34000 -1550 5 -4.36 3964865450 113369 100.05 34600 36000 34000 46200 24900 35550 34975.32 4.94 0 -9833 38683 37116 35983 34416 33283 36550 33850 105 10650 500 24880 50 1 20964056 7128 7.83 0.57 12 0.54 4342.00 59491.00 93200 20240610 -63.52 34000 20241209 0.00 93200 -63.52 20240610 34000 0.00 20241209 93200 -63.52 20240610 34000 0.00 20241209 1.41 N 036830 500 104 억 1035502 N N 74 N 00 N
11 20241209 150430 55 40.00 KSQ150 신저가 기타서비스 N N N Y 40 N 34500 -1050 5 -2.95 3619277850 103246 91.12 34600 36000 34000 46200 24900 35550 35054.90 4.94 0 -10065 38683 37116 35983 34416 33283 36550 33850 105 10650 500 24880 50 1 20964056 7233 7.95 0.58 12 0.49 4342.00 59491.00 93200 20240610 -62.98 34000 20241209 1.47 93200 -62.98 20240610 34000 1.47 20241209 93200 -62.98 20240610 34000 1.47 20241209 1.41 N 036830 500 104 억 1035502 N N 174 N 00 N
12 20241209 140429 55 40.00 KSQ150 신저가 기타서비스 N N N Y 40 N 35000 -550 5 -1.55 3222738550 91845 81.06 34600 36000 34000 46200 24900 35550 35088.88 4.94 0 -8090 38683 37116 35983 34416 33283 36550 33850 105 10650 500 24880 50 1 20964056 7337 8.06 0.59 12 0.44 4342.00 59491.00 93200 20240610 -62.45 34000 20241209 2.94 93200 -62.45 20240610 34000 2.94 20241209 93200 -62.45 20240610 34000 2.94 20241209 1.41 N 036830 500 104 억 1035502 N N 174 N 00 N