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
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
20241210,160818,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,24650,1750,2,7.64,1834351100,75641,88.30,23100,24700,23100,29750,16050,22900,24250.89,4.51,0,21610,24900,23900,23400,22400,21900,23650,22150,85,6850,500,16940,50,1,17006566,4192,8.68,1.18,12,0.44,2839.00,20922.00,63000,20231201,-60.87,22750,20241206,8.35,62700,-60.69,20240104,22750,8.35,20241206,62700,-60.69,20240104,22750,8.35,20241206,2.15,N,131970,500,85 억,,767237,N,N,274,N,00,N
20241210,150818,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,24500,1600,2,6.99,1758627950,72560,84.70,23100,24700,23100,29750,16050,22900,24237.03,4.51,0,21184,24900,23900,23400,22400,21900,23650,22150,85,6850,500,16940,50,1,17006566,4167,8.63,1.17,12,0.43,2839.00,20922.00,63000,20231201,-61.11,22750,20241206,7.69,62700,-60.93,20240104,22750,7.69,20241206,62700,-60.93,20240104,22750,7.69,20241206,2.15,N,131970,500,85 억,,767237,N,N,600,N,00,N
20241210,140818,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,24550,1650,2,7.21,1530345200,63259,73.85,23100,24650,23100,29750,16050,22900,24191.90,4.51,0,19599,24900,23900,23400,22400,21900,23650,22150,85,6850,500,16940,50,1,17006566,4175,8.65,1.17,12,0.37,2839.00,20922.00,63000,20231201,-61.03,22750,20241206,7.91,62700,-60.85,20240104,22750,7.91,20241206,62700,-60.85,20240104,22750,7.91,20241206,2.15,N,131970,500,85 억,,767237,N,N,600,N,00,N
20241210,130818,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,24500,1600,2,6.99,1424633100,58948,68.81,23100,24650,23100,29750,16050,22900,24167.80,4.51,0,18432,24900,23900,23400,22400,21900,23650,22150,85,6850,500,16940,50,1,17006566,4167,8.63,1.17,12,0.35,2839.00,20922.00,63000,20231201,-61.11,22750,20241206,7.69,62700,-60.93,20240104,22750,7.69,20241206,62700,-60.93,20240104,22750,7.69,20241206,2.15,N,131970,500,85 억,,767237,N,N,600,N,00,N
20241210,120818,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,24500,1600,2,6.99,1273542450,52791,61.63,23100,24550,23100,29750,16050,22900,24124.42,4.51,0,16693,24900,23900,23400,22400,21900,23650,22150,85,6850,500,16940,50,1,17006566,4167,8.63,1.17,12,0.31,2839.00,20922.00,63000,20231201,-61.11,22750,20241206,7.69,62700,-60.93,20240104,22750,7.69,20241206,62700,-60.93,20240104,22750,7.69,20241206,2.15,N,131970,500,85 억,,767237,N,N,600,N,00,N
20241210,110817,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,24500,1600,2,6.99,1126139050,46737,54.56,23100,24550,23100,29750,16050,22900,24095.44,4.51,0,14890,24900,23900,23400,22400,21900,23650,22150,85,6850,500,16940,50,1,17006566,4167,8.63,1.17,12,0.27,2839.00,20922.00,63000,20231201,-61.11,22750,20241206,7.69,62700,-60.93,20240104,22750,7.69,20241206,62700,-60.93,20240104,22750,7.69,20241206,2.15,N,131970,500,85 억,,767237,N,N,600,N,00,N
20241210,100818,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,24250,1350,2,5.90,897894050,37342,43.59,23100,24550,23100,29750,16050,22900,24045.40,4.51,0,11989,24900,23900,23400,22400,21900,23650,22150,85,6850,500,16940,50,1,17006566,4124,8.54,1.16,12,0.22,2839.00,20922.00,63000,20231201,-61.51,22750,20241206,6.59,62700,-61.32,20240104,22750,6.59,20241206,62700,-61.32,20240104,22750,6.59,20241206,2.15,N,131970,500,85 억,,767237,N,N,600,N,00,N
20241210,090823,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,23800,900,2,3.93,259728050,11034,12.88,23100,23850,23100,29750,16050,22900,23539.35,4.51,0,715,24900,23900,23400,22400,21900,23650,22150,85,6850,500,16940,50,1,17006566,4048,8.38,1.14,12,0.06,2839.00,20922.00,63000,20231201,-62.22,22750,20241206,4.62,62700,-62.04,20240104,22750,4.62,20241206,62700,-62.04,20240104,22750,4.62,20241206,2.15,N,131970,500,85 억,,767237,N,N,600,N,00,N
20241209,160815,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,22900,-1600,5,-6.53,1954838650,83613,111.12,24000,24400,22900,31850,17150,24500,23382.19,4.99,0,-5875,26400,25450,24100,23150,21800,24775,22475,85,7350,500,18130,50,1,17006566,3895,8.07,1.09,12,0.49,2839.00,20922.00,64000,20231130,-64.22,22750,20241206,0.66,62700,-63.48,20240104,22750,0.66,20241206,62700,-63.48,20240104,22750,0.66,20241206,2.15,N,131970,500,85 억,,848726,N,N,599,N,00,N
20241209,150815,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,23200,-1300,5,-5.31,1804340350,77052,102.40,24000,24400,22900,31850,17150,24500,23417.16,4.99,0,-6033,26400,25450,24100,23150,21800,24775,22475,85,7350,500,18130,50,1,17006566,3946,8.17,1.11,12,0.45,2839.00,20922.00,64000,20231130,-63.75,22750,20241206,1.98,62700,-63.00,20240104,22750,1.98,20241206,62700,-63.00,20240104,22750,1.98,20241206,2.15,N,131970,500,85 억,,848726,N,N,257,N,00,N
20241209,140817,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,23100,-1400,5,-5.71,1335697250,56738,75.41,24000,24400,23050,31850,17150,24500,23541.48,4.99,0,-4202,26400,25450,24100,23150,21800,24775,22475,85,7350,500,18130,50,1,17006566,3929,8.14,1.10,12,0.33,2839.00,20922.00,64000,20231130,-63.91,22750,20241206,1.54,62700,-63.16,20240104,22750,1.54,20241206,62700,-63.16,20240104,22750,1.54,20241206,2.15,N,131970,500,85 억,,848726,N,N,257,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 160818 55 40.00 KSQ150 기타서비스 N N N Y 40 N 24650 1750 2 7.64 1834351100 75641 88.30 23100 24700 23100 29750 16050 22900 24250.89 4.51 0 21610 24900 23900 23400 22400 21900 23650 22150 85 6850 500 16940 50 1 17006566 4192 8.68 1.18 12 0.44 2839.00 20922.00 63000 20231201 -60.87 22750 20241206 8.35 62700 -60.69 20240104 22750 8.35 20241206 62700 -60.69 20240104 22750 8.35 20241206 2.15 N 131970 500 85 억 767237 N N 274 N 00 N
3 20241210 150818 55 40.00 KSQ150 기타서비스 N N N Y 40 N 24500 1600 2 6.99 1758627950 72560 84.70 23100 24700 23100 29750 16050 22900 24237.03 4.51 0 21184 24900 23900 23400 22400 21900 23650 22150 85 6850 500 16940 50 1 17006566 4167 8.63 1.17 12 0.43 2839.00 20922.00 63000 20231201 -61.11 22750 20241206 7.69 62700 -60.93 20240104 22750 7.69 20241206 62700 -60.93 20240104 22750 7.69 20241206 2.15 N 131970 500 85 억 767237 N N 600 N 00 N
4 20241210 140818 55 40.00 KSQ150 기타서비스 N N N Y 40 N 24550 1650 2 7.21 1530345200 63259 73.85 23100 24650 23100 29750 16050 22900 24191.90 4.51 0 19599 24900 23900 23400 22400 21900 23650 22150 85 6850 500 16940 50 1 17006566 4175 8.65 1.17 12 0.37 2839.00 20922.00 63000 20231201 -61.03 22750 20241206 7.91 62700 -60.85 20240104 22750 7.91 20241206 62700 -60.85 20240104 22750 7.91 20241206 2.15 N 131970 500 85 억 767237 N N 600 N 00 N
5 20241210 130818 55 40.00 KSQ150 기타서비스 N N N Y 40 N 24500 1600 2 6.99 1424633100 58948 68.81 23100 24650 23100 29750 16050 22900 24167.80 4.51 0 18432 24900 23900 23400 22400 21900 23650 22150 85 6850 500 16940 50 1 17006566 4167 8.63 1.17 12 0.35 2839.00 20922.00 63000 20231201 -61.11 22750 20241206 7.69 62700 -60.93 20240104 22750 7.69 20241206 62700 -60.93 20240104 22750 7.69 20241206 2.15 N 131970 500 85 억 767237 N N 600 N 00 N
6 20241210 120818 55 40.00 KSQ150 기타서비스 N N N Y 40 N 24500 1600 2 6.99 1273542450 52791 61.63 23100 24550 23100 29750 16050 22900 24124.42 4.51 0 16693 24900 23900 23400 22400 21900 23650 22150 85 6850 500 16940 50 1 17006566 4167 8.63 1.17 12 0.31 2839.00 20922.00 63000 20231201 -61.11 22750 20241206 7.69 62700 -60.93 20240104 22750 7.69 20241206 62700 -60.93 20240104 22750 7.69 20241206 2.15 N 131970 500 85 억 767237 N N 600 N 00 N
7 20241210 110817 55 40.00 KSQ150 기타서비스 N N N Y 40 N 24500 1600 2 6.99 1126139050 46737 54.56 23100 24550 23100 29750 16050 22900 24095.44 4.51 0 14890 24900 23900 23400 22400 21900 23650 22150 85 6850 500 16940 50 1 17006566 4167 8.63 1.17 12 0.27 2839.00 20922.00 63000 20231201 -61.11 22750 20241206 7.69 62700 -60.93 20240104 22750 7.69 20241206 62700 -60.93 20240104 22750 7.69 20241206 2.15 N 131970 500 85 억 767237 N N 600 N 00 N
8 20241210 100818 55 40.00 KSQ150 기타서비스 N N N Y 40 N 24250 1350 2 5.90 897894050 37342 43.59 23100 24550 23100 29750 16050 22900 24045.40 4.51 0 11989 24900 23900 23400 22400 21900 23650 22150 85 6850 500 16940 50 1 17006566 4124 8.54 1.16 12 0.22 2839.00 20922.00 63000 20231201 -61.51 22750 20241206 6.59 62700 -61.32 20240104 22750 6.59 20241206 62700 -61.32 20240104 22750 6.59 20241206 2.15 N 131970 500 85 억 767237 N N 600 N 00 N
9 20241210 090823 55 40.00 KSQ150 기타서비스 N N N Y 40 N 23800 900 2 3.93 259728050 11034 12.88 23100 23850 23100 29750 16050 22900 23539.35 4.51 0 715 24900 23900 23400 22400 21900 23650 22150 85 6850 500 16940 50 1 17006566 4048 8.38 1.14 12 0.06 2839.00 20922.00 63000 20231201 -62.22 22750 20241206 4.62 62700 -62.04 20240104 22750 4.62 20241206 62700 -62.04 20240104 22750 4.62 20241206 2.15 N 131970 500 85 억 767237 N N 600 N 00 N
10 20241209 160815 55 40.00 KSQ150 기타서비스 N N N Y 40 N 22900 -1600 5 -6.53 1954838650 83613 111.12 24000 24400 22900 31850 17150 24500 23382.19 4.99 0 -5875 26400 25450 24100 23150 21800 24775 22475 85 7350 500 18130 50 1 17006566 3895 8.07 1.09 12 0.49 2839.00 20922.00 64000 20231130 -64.22 22750 20241206 0.66 62700 -63.48 20240104 22750 0.66 20241206 62700 -63.48 20240104 22750 0.66 20241206 2.15 N 131970 500 85 억 848726 N N 599 N 00 N
11 20241209 150815 55 40.00 KSQ150 기타서비스 N N N Y 40 N 23200 -1300 5 -5.31 1804340350 77052 102.40 24000 24400 22900 31850 17150 24500 23417.16 4.99 0 -6033 26400 25450 24100 23150 21800 24775 22475 85 7350 500 18130 50 1 17006566 3946 8.17 1.11 12 0.45 2839.00 20922.00 64000 20231130 -63.75 22750 20241206 1.98 62700 -63.00 20240104 22750 1.98 20241206 62700 -63.00 20240104 22750 1.98 20241206 2.15 N 131970 500 85 억 848726 N N 257 N 00 N
12 20241209 140817 55 40.00 KSQ150 기타서비스 N N N Y 40 N 23100 -1400 5 -5.71 1335697250 56738 75.41 24000 24400 23050 31850 17150 24500 23541.48 4.99 0 -4202 26400 25450 24100 23150 21800 24775 22475 85 7350 500 18130 50 1 17006566 3929 8.14 1.10 12 0.33 2839.00 20922.00 64000 20231130 -63.91 22750 20241206 1.54 62700 -63.16 20240104 22750 1.54 20241206 62700 -63.16 20240104 22750 1.54 20241206 2.15 N 131970 500 85 억 848726 N N 257 N 00 N