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
144510/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
20241210,160831,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,22950,1700,2,8.00,1636976150,73218,51.55,21250,22950,21250,27600,14900,21250,22354.75,5.00,0,32158,23516,22382,21816,20682,20116,22100,20400,79,6350,500,15300,50,1,15800344,3626,-2086.36,0.59,12,0.46,-11.00,38742.00,48800,20240104,-52.97,21250,20241210,8.00,48800,-52.97,20240104,21250,8.00,20241210,48800,-52.97,20240104,21250,8.00,20241210,2.56,N,144510,500,79 억,,789399,N,N,122,N,00,N
20241210,150831,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,22800,1550,2,7.29,1544756950,69191,48.71,21250,22950,21250,27600,14900,21250,22326.17,5.00,0,31837,23516,22382,21816,20682,20116,22100,20400,79,6350,500,15300,50,1,15800344,3602,-2072.73,0.59,12,0.44,-11.00,38742.00,48800,20240104,-53.28,21250,20241210,7.29,48800,-53.28,20240104,21250,7.29,20241210,48800,-53.28,20240104,21250,7.29,20241210,2.56,N,144510,500,79 억,,789399,N,N,114,N,00,N
20241210,140831,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,22750,1500,2,7.06,1377818800,61885,43.57,21250,22850,21250,27600,14900,21250,22264.38,5.00,0,30161,23516,22382,21816,20682,20116,22100,20400,79,6350,500,15300,50,1,15800344,3595,-2068.18,0.59,12,0.39,-11.00,38742.00,48800,20240104,-53.38,21250,20241210,7.06,48800,-53.38,20240104,21250,7.06,20241210,48800,-53.38,20240104,21250,7.06,20241210,2.56,N,144510,500,79 억,,789399,N,N,114,N,00,N
20241210,130831,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,22650,1400,2,6.59,1191726200,53688,37.80,21250,22700,21250,27600,14900,21250,22197.47,5.00,0,26515,23516,22382,21816,20682,20116,22100,20400,79,6350,500,15300,50,1,15800344,3579,-2059.09,0.58,12,0.34,-11.00,38742.00,48800,20240104,-53.59,21250,20241210,6.59,48800,-53.59,20240104,21250,6.59,20241210,48800,-53.59,20240104,21250,6.59,20241210,2.56,N,144510,500,79 억,,789399,N,N,114,N,00,N
20241210,120830,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,22450,1200,2,5.65,944323850,42695,30.06,21250,22550,21250,27600,14900,21250,22118.15,5.00,0,21952,23516,22382,21816,20682,20116,22100,20400,79,6350,500,15300,50,1,15800344,3547,-2040.91,0.58,12,0.27,-11.00,38742.00,48800,20240104,-54.00,21250,20241210,5.65,48800,-54.00,20240104,21250,5.65,20241210,48800,-54.00,20240104,21250,5.65,20241210,2.56,N,144510,500,79 억,,789399,N,N,114,N,00,N
20241210,110830,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,22450,1200,2,5.65,764925900,34700,24.43,21250,22550,21250,27600,14900,21250,22044.25,5.00,0,19269,23516,22382,21816,20682,20116,22100,20400,79,6350,500,15300,50,1,15800344,3547,-2040.91,0.58,12,0.22,-11.00,38742.00,48800,20240104,-54.00,21250,20241210,5.65,48800,-54.00,20240104,21250,5.65,20241210,48800,-54.00,20240104,21250,5.65,20241210,2.56,N,144510,500,79 억,,789399,N,N,114,N,00,N
20241210,100831,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,22300,1050,2,4.94,598207900,27246,19.18,21250,22550,21250,27600,14900,21250,21956.12,5.00,0,16381,23516,22382,21816,20682,20116,22100,20400,79,6350,500,15300,50,1,15800344,3523,-2027.27,0.58,12,0.17,-11.00,38742.00,48800,20240104,-54.30,21250,20241210,4.94,48800,-54.30,20240104,21250,4.94,20241210,48800,-54.30,20240104,21250,4.94,20241210,2.56,N,144510,500,79 억,,789399,N,N,114,N,00,N
20241210,090836,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,21850,600,2,2.82,159209500,7377,5.19,21250,22000,21250,27600,14900,21250,21582.42,5.00,0,4462,23516,22382,21816,20682,20116,22100,20400,79,6350,500,15300,50,1,15800344,3452,-1986.36,0.56,12,0.05,-11.00,38742.00,48800,20240104,-55.23,21250,20241210,2.82,48800,-55.23,20240104,21250,2.82,20241210,48800,-55.23,20240104,21250,2.82,20241210,2.56,N,144510,500,79 억,,789399,N,N,114,N,00,N
20241209,160828,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,21250,-2200,5,-9.38,3062085100,139794,118.13,22750,22950,21250,30450,16450,23450,21906.21,5.01,0,3426,25783,24616,23633,22466,21483,24125,21975,79,7000,500,16880,50,1,15800344,3358,-1931.82,0.55,12,0.88,-11.00,38742.00,48800,20240104,-56.45,21250,20241209,0.00,48800,-56.45,20240104,21250,0.00,20241209,48800,-56.45,20240104,21250,0.00,20241209,2.58,N,144510,500,79 억,,792125,N,N,114,N,00,N
20241209,150828,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,21500,-1950,5,-8.32,2833779500,129106,109.10,22750,22950,21450,30450,16450,23450,21949.25,5.01,0,3078,25783,24616,23633,22466,21483,24125,21975,79,7000,500,16880,50,1,15800344,3397,-1954.55,0.55,12,0.82,-11.00,38742.00,48800,20240104,-55.94,21450,20241209,0.23,48800,-55.94,20240104,21450,0.23,20241209,48800,-55.94,20240104,21450,0.23,20241209,2.58,N,144510,500,79 억,,792125,N,N,73,N,00,N
20241209,140830,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,21650,-1800,5,-7.68,2097644550,95034,80.31,22750,22950,21650,30450,16450,23450,22072.57,5.01,0,1055,25783,24616,23633,22466,21483,24125,21975,79,7000,500,16880,50,1,15800344,3421,-1968.18,0.56,12,0.60,-11.00,38742.00,48800,20240104,-55.64,21650,20241209,0.00,48800,-55.64,20240104,21650,0.00,20241209,48800,-55.64,20240104,21650,0.00,20241209,2.58,N,144510,500,79 억,,792125,N,N,73,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 160831 55 40.00 KSQ150 신저가 기타서비스 N N N Y 40 N 22950 1700 2 8.00 1636976150 73218 51.55 21250 22950 21250 27600 14900 21250 22354.75 5.00 0 32158 23516 22382 21816 20682 20116 22100 20400 79 6350 500 15300 50 1 15800344 3626 -2086.36 0.59 12 0.46 -11.00 38742.00 48800 20240104 -52.97 21250 20241210 8.00 48800 -52.97 20240104 21250 8.00 20241210 48800 -52.97 20240104 21250 8.00 20241210 2.56 N 144510 500 79 억 789399 N N 122 N 00 N
3 20241210 150831 55 40.00 KSQ150 신저가 기타서비스 N N N Y 40 N 22800 1550 2 7.29 1544756950 69191 48.71 21250 22950 21250 27600 14900 21250 22326.17 5.00 0 31837 23516 22382 21816 20682 20116 22100 20400 79 6350 500 15300 50 1 15800344 3602 -2072.73 0.59 12 0.44 -11.00 38742.00 48800 20240104 -53.28 21250 20241210 7.29 48800 -53.28 20240104 21250 7.29 20241210 48800 -53.28 20240104 21250 7.29 20241210 2.56 N 144510 500 79 억 789399 N N 114 N 00 N
4 20241210 140831 55 40.00 KSQ150 신저가 기타서비스 N N N Y 40 N 22750 1500 2 7.06 1377818800 61885 43.57 21250 22850 21250 27600 14900 21250 22264.38 5.00 0 30161 23516 22382 21816 20682 20116 22100 20400 79 6350 500 15300 50 1 15800344 3595 -2068.18 0.59 12 0.39 -11.00 38742.00 48800 20240104 -53.38 21250 20241210 7.06 48800 -53.38 20240104 21250 7.06 20241210 48800 -53.38 20240104 21250 7.06 20241210 2.56 N 144510 500 79 억 789399 N N 114 N 00 N
5 20241210 130831 55 40.00 KSQ150 신저가 기타서비스 N N N Y 40 N 22650 1400 2 6.59 1191726200 53688 37.80 21250 22700 21250 27600 14900 21250 22197.47 5.00 0 26515 23516 22382 21816 20682 20116 22100 20400 79 6350 500 15300 50 1 15800344 3579 -2059.09 0.58 12 0.34 -11.00 38742.00 48800 20240104 -53.59 21250 20241210 6.59 48800 -53.59 20240104 21250 6.59 20241210 48800 -53.59 20240104 21250 6.59 20241210 2.56 N 144510 500 79 억 789399 N N 114 N 00 N
6 20241210 120830 55 40.00 KSQ150 신저가 기타서비스 N N N Y 40 N 22450 1200 2 5.65 944323850 42695 30.06 21250 22550 21250 27600 14900 21250 22118.15 5.00 0 21952 23516 22382 21816 20682 20116 22100 20400 79 6350 500 15300 50 1 15800344 3547 -2040.91 0.58 12 0.27 -11.00 38742.00 48800 20240104 -54.00 21250 20241210 5.65 48800 -54.00 20240104 21250 5.65 20241210 48800 -54.00 20240104 21250 5.65 20241210 2.56 N 144510 500 79 억 789399 N N 114 N 00 N
7 20241210 110830 55 40.00 KSQ150 신저가 기타서비스 N N N Y 40 N 22450 1200 2 5.65 764925900 34700 24.43 21250 22550 21250 27600 14900 21250 22044.25 5.00 0 19269 23516 22382 21816 20682 20116 22100 20400 79 6350 500 15300 50 1 15800344 3547 -2040.91 0.58 12 0.22 -11.00 38742.00 48800 20240104 -54.00 21250 20241210 5.65 48800 -54.00 20240104 21250 5.65 20241210 48800 -54.00 20240104 21250 5.65 20241210 2.56 N 144510 500 79 억 789399 N N 114 N 00 N
8 20241210 100831 55 40.00 KSQ150 신저가 기타서비스 N N N Y 40 N 22300 1050 2 4.94 598207900 27246 19.18 21250 22550 21250 27600 14900 21250 21956.12 5.00 0 16381 23516 22382 21816 20682 20116 22100 20400 79 6350 500 15300 50 1 15800344 3523 -2027.27 0.58 12 0.17 -11.00 38742.00 48800 20240104 -54.30 21250 20241210 4.94 48800 -54.30 20240104 21250 4.94 20241210 48800 -54.30 20240104 21250 4.94 20241210 2.56 N 144510 500 79 억 789399 N N 114 N 00 N
9 20241210 090836 55 40.00 KSQ150 신저가 기타서비스 N N N Y 40 N 21850 600 2 2.82 159209500 7377 5.19 21250 22000 21250 27600 14900 21250 21582.42 5.00 0 4462 23516 22382 21816 20682 20116 22100 20400 79 6350 500 15300 50 1 15800344 3452 -1986.36 0.56 12 0.05 -11.00 38742.00 48800 20240104 -55.23 21250 20241210 2.82 48800 -55.23 20240104 21250 2.82 20241210 48800 -55.23 20240104 21250 2.82 20241210 2.56 N 144510 500 79 억 789399 N N 114 N 00 N
10 20241209 160828 55 40.00 KSQ150 신저가 기타서비스 N N N Y 40 N 21250 -2200 5 -9.38 3062085100 139794 118.13 22750 22950 21250 30450 16450 23450 21906.21 5.01 0 3426 25783 24616 23633 22466 21483 24125 21975 79 7000 500 16880 50 1 15800344 3358 -1931.82 0.55 12 0.88 -11.00 38742.00 48800 20240104 -56.45 21250 20241209 0.00 48800 -56.45 20240104 21250 0.00 20241209 48800 -56.45 20240104 21250 0.00 20241209 2.58 N 144510 500 79 억 792125 N N 114 N 00 N
11 20241209 150828 55 40.00 KSQ150 신저가 기타서비스 N N N Y 40 N 21500 -1950 5 -8.32 2833779500 129106 109.10 22750 22950 21450 30450 16450 23450 21949.25 5.01 0 3078 25783 24616 23633 22466 21483 24125 21975 79 7000 500 16880 50 1 15800344 3397 -1954.55 0.55 12 0.82 -11.00 38742.00 48800 20240104 -55.94 21450 20241209 0.23 48800 -55.94 20240104 21450 0.23 20241209 48800 -55.94 20240104 21450 0.23 20241209 2.58 N 144510 500 79 억 792125 N N 73 N 00 N
12 20241209 140830 55 40.00 KSQ150 신저가 기타서비스 N N N Y 40 N 21650 -1800 5 -7.68 2097644550 95034 80.31 22750 22950 21650 30450 16450 23450 22072.57 5.01 0 1055 25783 24616 23633 22466 21483 24125 21975 79 7000 500 16880 50 1 15800344 3421 -1968.18 0.56 12 0.60 -11.00 38742.00 48800 20240104 -55.64 21650 20241209 0.00 48800 -55.64 20240104 21650 0.00 20241209 48800 -55.64 20240104 21650 0.00 20241209 2.58 N 144510 500 79 억 792125 N N 73 N 00 N