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
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
20241210,160826,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,29550,900,2,3.14,1122618300,38150,40.20,29300,29800,29000,37200,20100,28650,29426.26,20.87,0,4496,30083,29366,28983,28266,27883,29175,28075,150,8550,500,21200,50,1,29963337,8854,-65.67,14.24,12,0.13,-450.00,2075.00,50200,20240306,-41.14,27000,20240930,9.44,50200,-41.14,20240306,27000,9.44,20240930,50200,-41.14,20240306,27000,9.44,20240930,0.48,N,140410,500,149 억,,6253559,N,N,310,N,00,N
20241210,150826,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,29450,800,2,2.79,1052580750,35774,37.70,29300,29800,29000,37200,20100,28650,29423.07,20.87,0,4973,30083,29366,28983,28266,27883,29175,28075,150,8550,500,21200,50,1,29963337,8824,-65.44,14.19,12,0.12,-450.00,2075.00,50200,20240306,-41.33,27000,20240930,9.07,50200,-41.33,20240306,27000,9.07,20240930,50200,-41.33,20240306,27000,9.07,20240930,0.48,N,140410,500,149 억,,6253559,N,N,279,N,00,N
20241210,140826,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,29600,950,2,3.32,924758500,31456,33.15,29300,29800,29000,37200,20100,28650,29398.48,20.87,0,3912,30083,29366,28983,28266,27883,29175,28075,150,8550,500,21200,50,1,29963337,8869,-65.78,14.27,12,0.10,-450.00,2075.00,50200,20240306,-41.04,27000,20240930,9.63,50200,-41.04,20240306,27000,9.63,20240930,50200,-41.04,20240306,27000,9.63,20240930,0.48,N,140410,500,149 억,,6253559,N,N,279,N,00,N
20241210,130826,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,29350,700,2,2.44,780513450,26561,27.99,29300,29800,29000,37200,20100,28650,29385.70,20.87,0,2062,30083,29366,28983,28266,27883,29175,28075,150,8550,500,21200,50,1,29963337,8794,-65.22,14.14,12,0.09,-450.00,2075.00,50200,20240306,-41.53,27000,20240930,8.70,50200,-41.53,20240306,27000,8.70,20240930,50200,-41.53,20240306,27000,8.70,20240930,0.48,N,140410,500,149 억,,6253559,N,N,279,N,00,N
20241210,120826,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,29400,750,2,2.62,714130000,24297,25.60,29300,29800,29000,37200,20100,28650,29391.69,20.87,0,1452,30083,29366,28983,28266,27883,29175,28075,150,8550,500,21200,50,1,29963337,8809,-65.33,14.17,12,0.08,-450.00,2075.00,50200,20240306,-41.43,27000,20240930,8.89,50200,-41.43,20240306,27000,8.89,20240930,50200,-41.43,20240306,27000,8.89,20240930,0.48,N,140410,500,149 억,,6253559,N,N,279,N,00,N
20241210,110825,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,29250,600,2,2.09,624292600,21234,22.38,29300,29800,29000,37200,20100,28650,29400.61,20.87,0,1074,30083,29366,28983,28266,27883,29175,28075,150,8550,500,21200,50,1,29963337,8764,-65.00,14.10,12,0.07,-450.00,2075.00,50200,20240306,-41.73,27000,20240930,8.33,50200,-41.73,20240306,27000,8.33,20240930,50200,-41.73,20240306,27000,8.33,20240930,0.48,N,140410,500,149 억,,6253559,N,N,279,N,00,N
20241210,100826,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,29300,650,2,2.27,378318550,12832,13.52,29300,29800,29000,37200,20100,28650,29482.43,20.87,0,1974,30083,29366,28983,28266,27883,29175,28075,150,8550,500,21200,50,1,29963337,8779,-65.11,14.12,12,0.04,-450.00,2075.00,50200,20240306,-41.63,27000,20240930,8.52,50200,-41.63,20240306,27000,8.52,20240930,50200,-41.63,20240306,27000,8.52,20240930,0.48,N,140410,500,149 억,,6253559,N,N,279,N,00,N
20241210,090831,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,29550,900,2,3.14,158988700,5382,5.67,29300,29800,29000,37200,20100,28650,29540.82,20.87,0,1063,30083,29366,28983,28266,27883,29175,28075,150,8550,500,21200,50,1,29963337,8854,-65.67,14.24,12,0.02,-450.00,2075.00,50200,20240306,-41.14,27000,20240930,9.44,50200,-41.14,20240306,27000,9.44,20240930,50200,-41.14,20240306,27000,9.44,20240930,0.48,N,140410,500,149 억,,6253559,N,N,279,N,00,N
20241209,160823,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,28650,-1150,5,-3.86,2734306050,94441,101.48,29150,29700,28600,38700,20900,29800,28952.55,20.89,0,7367,30933,30366,29433,28866,27933,30650,29150,150,8900,500,22050,50,1,29963337,8584,-63.67,13.81,12,0.32,-450.00,2075.00,50200,20240306,-42.93,27000,20240930,6.11,50200,-42.93,20240306,27000,6.11,20240930,50200,-42.93,20240306,27000,6.11,20240930,0.48,N,140410,500,149 억,,6260612,N,N,279,N,00,N
20241209,150823,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,28900,-900,5,-3.02,2603207950,89871,96.57,29150,29700,28600,38700,20900,29800,28966.05,20.89,0,7257,30933,30366,29433,28866,27933,30650,29150,150,8900,500,22050,50,1,29963337,8659,-64.22,13.93,12,0.30,-450.00,2075.00,50200,20240306,-42.43,27000,20240930,7.04,50200,-42.43,20240306,27000,7.04,20240930,50200,-42.43,20240306,27000,7.04,20240930,0.48,N,140410,500,149 억,,6260612,N,N,195,N,00,N
20241209,140825,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,28750,-1050,5,-3.52,2251523700,77660,83.45,29150,29700,28600,38700,20900,29800,28992.06,20.89,0,3785,30933,30366,29433,28866,27933,30650,29150,150,8900,500,22050,50,1,29963337,8614,-63.89,13.86,12,0.26,-450.00,2075.00,50200,20240306,-42.73,27000,20240930,6.48,50200,-42.73,20240306,27000,6.48,20240930,50200,-42.73,20240306,27000,6.48,20240930,0.48,N,140410,500,149 억,,6260612,N,N,195,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 160826 55 60.00 KSQ150 기타서비스 N N N Y 60 N 29550 900 2 3.14 1122618300 38150 40.20 29300 29800 29000 37200 20100 28650 29426.26 20.87 0 4496 30083 29366 28983 28266 27883 29175 28075 150 8550 500 21200 50 1 29963337 8854 -65.67 14.24 12 0.13 -450.00 2075.00 50200 20240306 -41.14 27000 20240930 9.44 50200 -41.14 20240306 27000 9.44 20240930 50200 -41.14 20240306 27000 9.44 20240930 0.48 N 140410 500 149 억 6253559 N N 310 N 00 N
3 20241210 150826 55 60.00 KSQ150 기타서비스 N N N Y 60 N 29450 800 2 2.79 1052580750 35774 37.70 29300 29800 29000 37200 20100 28650 29423.07 20.87 0 4973 30083 29366 28983 28266 27883 29175 28075 150 8550 500 21200 50 1 29963337 8824 -65.44 14.19 12 0.12 -450.00 2075.00 50200 20240306 -41.33 27000 20240930 9.07 50200 -41.33 20240306 27000 9.07 20240930 50200 -41.33 20240306 27000 9.07 20240930 0.48 N 140410 500 149 억 6253559 N N 279 N 00 N
4 20241210 140826 55 60.00 KSQ150 기타서비스 N N N Y 60 N 29600 950 2 3.32 924758500 31456 33.15 29300 29800 29000 37200 20100 28650 29398.48 20.87 0 3912 30083 29366 28983 28266 27883 29175 28075 150 8550 500 21200 50 1 29963337 8869 -65.78 14.27 12 0.10 -450.00 2075.00 50200 20240306 -41.04 27000 20240930 9.63 50200 -41.04 20240306 27000 9.63 20240930 50200 -41.04 20240306 27000 9.63 20240930 0.48 N 140410 500 149 억 6253559 N N 279 N 00 N
5 20241210 130826 55 60.00 KSQ150 기타서비스 N N N Y 60 N 29350 700 2 2.44 780513450 26561 27.99 29300 29800 29000 37200 20100 28650 29385.70 20.87 0 2062 30083 29366 28983 28266 27883 29175 28075 150 8550 500 21200 50 1 29963337 8794 -65.22 14.14 12 0.09 -450.00 2075.00 50200 20240306 -41.53 27000 20240930 8.70 50200 -41.53 20240306 27000 8.70 20240930 50200 -41.53 20240306 27000 8.70 20240930 0.48 N 140410 500 149 억 6253559 N N 279 N 00 N
6 20241210 120826 55 60.00 KSQ150 기타서비스 N N N Y 60 N 29400 750 2 2.62 714130000 24297 25.60 29300 29800 29000 37200 20100 28650 29391.69 20.87 0 1452 30083 29366 28983 28266 27883 29175 28075 150 8550 500 21200 50 1 29963337 8809 -65.33 14.17 12 0.08 -450.00 2075.00 50200 20240306 -41.43 27000 20240930 8.89 50200 -41.43 20240306 27000 8.89 20240930 50200 -41.43 20240306 27000 8.89 20240930 0.48 N 140410 500 149 억 6253559 N N 279 N 00 N
7 20241210 110825 55 60.00 KSQ150 기타서비스 N N N Y 60 N 29250 600 2 2.09 624292600 21234 22.38 29300 29800 29000 37200 20100 28650 29400.61 20.87 0 1074 30083 29366 28983 28266 27883 29175 28075 150 8550 500 21200 50 1 29963337 8764 -65.00 14.10 12 0.07 -450.00 2075.00 50200 20240306 -41.73 27000 20240930 8.33 50200 -41.73 20240306 27000 8.33 20240930 50200 -41.73 20240306 27000 8.33 20240930 0.48 N 140410 500 149 억 6253559 N N 279 N 00 N
8 20241210 100826 55 60.00 KSQ150 기타서비스 N N N Y 60 N 29300 650 2 2.27 378318550 12832 13.52 29300 29800 29000 37200 20100 28650 29482.43 20.87 0 1974 30083 29366 28983 28266 27883 29175 28075 150 8550 500 21200 50 1 29963337 8779 -65.11 14.12 12 0.04 -450.00 2075.00 50200 20240306 -41.63 27000 20240930 8.52 50200 -41.63 20240306 27000 8.52 20240930 50200 -41.63 20240306 27000 8.52 20240930 0.48 N 140410 500 149 억 6253559 N N 279 N 00 N
9 20241210 090831 55 60.00 KSQ150 기타서비스 N N N Y 60 N 29550 900 2 3.14 158988700 5382 5.67 29300 29800 29000 37200 20100 28650 29540.82 20.87 0 1063 30083 29366 28983 28266 27883 29175 28075 150 8550 500 21200 50 1 29963337 8854 -65.67 14.24 12 0.02 -450.00 2075.00 50200 20240306 -41.14 27000 20240930 9.44 50200 -41.14 20240306 27000 9.44 20240930 50200 -41.14 20240306 27000 9.44 20240930 0.48 N 140410 500 149 억 6253559 N N 279 N 00 N
10 20241209 160823 55 60.00 KSQ150 기타서비스 N N N Y 60 N 28650 -1150 5 -3.86 2734306050 94441 101.48 29150 29700 28600 38700 20900 29800 28952.55 20.89 0 7367 30933 30366 29433 28866 27933 30650 29150 150 8900 500 22050 50 1 29963337 8584 -63.67 13.81 12 0.32 -450.00 2075.00 50200 20240306 -42.93 27000 20240930 6.11 50200 -42.93 20240306 27000 6.11 20240930 50200 -42.93 20240306 27000 6.11 20240930 0.48 N 140410 500 149 억 6260612 N N 279 N 00 N
11 20241209 150823 55 60.00 KSQ150 기타서비스 N N N Y 60 N 28900 -900 5 -3.02 2603207950 89871 96.57 29150 29700 28600 38700 20900 29800 28966.05 20.89 0 7257 30933 30366 29433 28866 27933 30650 29150 150 8900 500 22050 50 1 29963337 8659 -64.22 13.93 12 0.30 -450.00 2075.00 50200 20240306 -42.43 27000 20240930 7.04 50200 -42.43 20240306 27000 7.04 20240930 50200 -42.43 20240306 27000 7.04 20240930 0.48 N 140410 500 149 억 6260612 N N 195 N 00 N
12 20241209 140825 55 60.00 KSQ150 기타서비스 N N N Y 60 N 28750 -1050 5 -3.52 2251523700 77660 83.45 29150 29700 28600 38700 20900 29800 28992.06 20.89 0 3785 30933 30366 29433 28866 27933 30650 29150 150 8900 500 22050 50 1 29963337 8614 -63.89 13.86 12 0.26 -450.00 2075.00 50200 20240306 -42.73 27000 20240930 6.48 50200 -42.73 20240306 27000 6.48 20240930 50200 -42.73 20240306 27000 6.48 20240930 0.48 N 140410 500 149 억 6260612 N N 195 N 00 N