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
196170/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
20241210,160906,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,318000,33000,2,11.58,383922291000,1235391,103.63,296500,321500,294000,370500,199500,285000,310767.39,15.25,-3848,62925,309666,297332,288666,276332,267666,293000,272000,267,85500,500,199500,500,1,53318828,169554,-4968.75,112.81,12,2.32,-64.00,2819.00,455500,20241111,-30.19,66100,20231215,381.09,455500,-30.19,20241111,70500,351.06,20240201,455500,-30.19,20241111,66100,381.09,20231215,1.41,N,196170,500,266 억,,8130234,N,N,2102,N,00,N
20241210,150907,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,318500,33500,2,11.75,367995489500,1185315,99.43,296500,321500,294000,370500,199500,285000,310464.57,15.25,-3848,63832,309666,297332,288666,276332,267666,293000,272000,267,85500,500,199500,500,1,53318828,169820,-4976.56,112.98,12,2.22,-64.00,2819.00,455500,20241111,-30.08,66100,20231215,381.85,455500,-30.08,20241111,70500,351.77,20240201,455500,-30.08,20241111,66100,381.85,20231215,1.41,N,196170,500,266 억,,8130234,N,N,3056,N,00,N
20241210,140907,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,319000,34000,2,11.93,331121355000,1069476,89.71,296500,321500,294000,370500,199500,285000,309613.39,15.25,-3848,71047,309666,297332,288666,276332,267666,293000,272000,267,85500,500,199500,500,1,53318828,170087,-4984.38,113.16,12,2.01,-64.00,2819.00,455500,20241111,-29.97,66100,20231215,382.60,455500,-29.97,20241111,70500,352.48,20240201,455500,-29.97,20241111,66100,382.60,20231215,1.41,N,196170,500,266 억,,8130234,N,N,3056,N,00,N
20241210,130907,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,316000,31000,2,10.88,305732003000,989241,82.98,296500,321500,294000,370500,199500,285000,309059.85,15.25,-3848,71130,309666,297332,288666,276332,267666,293000,272000,267,85500,500,199500,500,1,53318828,168487,-4937.50,112.10,12,1.86,-64.00,2819.00,455500,20241111,-30.63,66100,20231215,378.06,455500,-30.63,20241111,70500,348.23,20240201,455500,-30.63,20241111,66100,378.06,20231215,1.41,N,196170,500,266 억,,8130234,N,N,3056,N,00,N
20241210,120906,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,313500,28500,2,10.00,284696561500,922416,77.37,296500,321500,294000,370500,199500,285000,308645.11,15.25,-3848,67157,309666,297332,288666,276332,267666,293000,272000,267,85500,500,199500,500,1,53318828,167155,-4898.44,111.21,12,1.73,-64.00,2819.00,455500,20241111,-31.17,66100,20231215,374.28,455500,-31.17,20241111,70500,344.68,20240201,455500,-31.17,20241111,66100,374.28,20231215,1.41,N,196170,500,266 억,,8130234,N,N,3056,N,00,N
20241210,110906,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,315500,30500,2,10.70,264388221000,858038,71.97,296500,321500,294000,370500,199500,285000,308134.13,15.25,-3848,66851,309666,297332,288666,276332,267666,293000,272000,267,85500,500,199500,500,1,53318828,168221,-4929.69,111.92,12,1.61,-64.00,2819.00,455500,20241111,-30.74,66100,20231215,377.31,455500,-30.74,20241111,70500,347.52,20240201,455500,-30.74,20241111,66100,377.31,20231215,1.41,N,196170,500,266 억,,8130234,N,N,3056,N,00,N
20241210,100907,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,309500,24500,2,8.60,164523412500,542371,45.50,296500,311000,294000,370500,199500,285000,303344.85,15.25,-3848,51479,309666,297332,288666,276332,267666,293000,272000,267,85500,500,199500,500,1,53318828,165022,-4835.94,109.79,12,1.02,-64.00,2819.00,455500,20241111,-32.05,66100,20231215,368.23,455500,-32.05,20241111,70500,339.01,20240201,455500,-32.05,20241111,66100,368.23,20231215,1.41,N,196170,500,266 억,,8130234,N,N,3056,N,00,N
20241210,090912,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,304000,19000,2,6.67,62667456500,209505,17.57,296500,304000,294000,370500,199500,285000,299129.02,15.25,-3848,4859,309666,297332,288666,276332,267666,293000,272000,267,85500,500,199500,500,1,53318828,162089,-4750.00,107.84,12,0.39,-64.00,2819.00,455500,20241111,-33.26,66100,20231215,359.91,455500,-33.26,20241111,70500,331.21,20240201,455500,-33.26,20241111,66100,359.91,20231215,1.41,N,196170,500,266 억,,8130234,N,N,3056,N,00,N
20241209,160904,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,285000,-21000,5,-6.86,339073733000,1167564,107.50,295000,301000,280000,397500,214500,306000,290430.94,15.07,-5304,80540,324666,315332,305166,295832,285666,310250,290750,267,91500,500,214200,500,1,53318828,151959,-4453.12,101.10,12,2.19,-64.00,2819.00,455500,20241111,-37.43,66100,20231215,331.16,455500,-37.43,20241111,70500,304.26,20240201,455500,-37.43,20241111,66100,331.16,20231215,1.42,N,196170,500,266 억,,8035397,N,N,3056,N,00,N
20241209,150904,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,285000,-21000,5,-6.86,316551437000,1088449,100.22,295000,301000,280000,397500,214500,306000,290824.24,15.07,-5304,67183,324666,315332,305166,295832,285666,310250,290750,267,91500,500,214200,500,1,53318828,151959,-4453.12,101.10,12,2.04,-64.00,2819.00,455500,20241111,-37.43,66100,20231215,331.16,455500,-37.43,20241111,70500,304.26,20240201,455500,-37.43,20241111,66100,331.16,20231215,1.42,N,196170,500,266 억,,8035397,N,N,486,N,00,N
20241209,140906,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,290000,-16000,5,-5.23,230601422000,786594,72.42,295000,301000,287000,397500,214500,306000,293160.09,15.07,-5304,29774,324666,315332,305166,295832,285666,310250,290750,267,91500,500,214200,500,1,53318828,154625,-4531.25,102.87,12,1.48,-64.00,2819.00,455500,20241111,-36.33,66100,20231215,338.73,455500,-36.33,20241111,70500,311.35,20240201,455500,-36.33,20241111,66100,338.73,20231215,1.42,N,196170,500,266 억,,8035397,N,N,486,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 160906 55 40.00 KSQ150 기타서비스 N N N Y 40 Y 318000 33000 2 11.58 383922291000 1235391 103.63 296500 321500 294000 370500 199500 285000 310767.39 15.25 -3848 62925 309666 297332 288666 276332 267666 293000 272000 267 85500 500 199500 500 1 53318828 169554 -4968.75 112.81 12 2.32 -64.00 2819.00 455500 20241111 -30.19 66100 20231215 381.09 455500 -30.19 20241111 70500 351.06 20240201 455500 -30.19 20241111 66100 381.09 20231215 1.41 N 196170 500 266 억 8130234 N N 2102 N 00 N
3 20241210 150907 55 40.00 KSQ150 기타서비스 N N N Y 40 Y 318500 33500 2 11.75 367995489500 1185315 99.43 296500 321500 294000 370500 199500 285000 310464.57 15.25 -3848 63832 309666 297332 288666 276332 267666 293000 272000 267 85500 500 199500 500 1 53318828 169820 -4976.56 112.98 12 2.22 -64.00 2819.00 455500 20241111 -30.08 66100 20231215 381.85 455500 -30.08 20241111 70500 351.77 20240201 455500 -30.08 20241111 66100 381.85 20231215 1.41 N 196170 500 266 억 8130234 N N 3056 N 00 N
4 20241210 140907 55 40.00 KSQ150 기타서비스 N N N Y 40 Y 319000 34000 2 11.93 331121355000 1069476 89.71 296500 321500 294000 370500 199500 285000 309613.39 15.25 -3848 71047 309666 297332 288666 276332 267666 293000 272000 267 85500 500 199500 500 1 53318828 170087 -4984.38 113.16 12 2.01 -64.00 2819.00 455500 20241111 -29.97 66100 20231215 382.60 455500 -29.97 20241111 70500 352.48 20240201 455500 -29.97 20241111 66100 382.60 20231215 1.41 N 196170 500 266 억 8130234 N N 3056 N 00 N
5 20241210 130907 55 40.00 KSQ150 기타서비스 N N N Y 40 Y 316000 31000 2 10.88 305732003000 989241 82.98 296500 321500 294000 370500 199500 285000 309059.85 15.25 -3848 71130 309666 297332 288666 276332 267666 293000 272000 267 85500 500 199500 500 1 53318828 168487 -4937.50 112.10 12 1.86 -64.00 2819.00 455500 20241111 -30.63 66100 20231215 378.06 455500 -30.63 20241111 70500 348.23 20240201 455500 -30.63 20241111 66100 378.06 20231215 1.41 N 196170 500 266 억 8130234 N N 3056 N 00 N
6 20241210 120906 55 40.00 KSQ150 기타서비스 N N N Y 40 Y 313500 28500 2 10.00 284696561500 922416 77.37 296500 321500 294000 370500 199500 285000 308645.11 15.25 -3848 67157 309666 297332 288666 276332 267666 293000 272000 267 85500 500 199500 500 1 53318828 167155 -4898.44 111.21 12 1.73 -64.00 2819.00 455500 20241111 -31.17 66100 20231215 374.28 455500 -31.17 20241111 70500 344.68 20240201 455500 -31.17 20241111 66100 374.28 20231215 1.41 N 196170 500 266 억 8130234 N N 3056 N 00 N
7 20241210 110906 55 40.00 KSQ150 기타서비스 N N N Y 40 Y 315500 30500 2 10.70 264388221000 858038 71.97 296500 321500 294000 370500 199500 285000 308134.13 15.25 -3848 66851 309666 297332 288666 276332 267666 293000 272000 267 85500 500 199500 500 1 53318828 168221 -4929.69 111.92 12 1.61 -64.00 2819.00 455500 20241111 -30.74 66100 20231215 377.31 455500 -30.74 20241111 70500 347.52 20240201 455500 -30.74 20241111 66100 377.31 20231215 1.41 N 196170 500 266 억 8130234 N N 3056 N 00 N
8 20241210 100907 55 40.00 KSQ150 기타서비스 N N N Y 40 Y 309500 24500 2 8.60 164523412500 542371 45.50 296500 311000 294000 370500 199500 285000 303344.85 15.25 -3848 51479 309666 297332 288666 276332 267666 293000 272000 267 85500 500 199500 500 1 53318828 165022 -4835.94 109.79 12 1.02 -64.00 2819.00 455500 20241111 -32.05 66100 20231215 368.23 455500 -32.05 20241111 70500 339.01 20240201 455500 -32.05 20241111 66100 368.23 20231215 1.41 N 196170 500 266 억 8130234 N N 3056 N 00 N
9 20241210 090912 55 40.00 KSQ150 기타서비스 N N N Y 40 Y 304000 19000 2 6.67 62667456500 209505 17.57 296500 304000 294000 370500 199500 285000 299129.02 15.25 -3848 4859 309666 297332 288666 276332 267666 293000 272000 267 85500 500 199500 500 1 53318828 162089 -4750.00 107.84 12 0.39 -64.00 2819.00 455500 20241111 -33.26 66100 20231215 359.91 455500 -33.26 20241111 70500 331.21 20240201 455500 -33.26 20241111 66100 359.91 20231215 1.41 N 196170 500 266 억 8130234 N N 3056 N 00 N
10 20241209 160904 55 40.00 KSQ150 기타서비스 N N N Y 40 Y 285000 -21000 5 -6.86 339073733000 1167564 107.50 295000 301000 280000 397500 214500 306000 290430.94 15.07 -5304 80540 324666 315332 305166 295832 285666 310250 290750 267 91500 500 214200 500 1 53318828 151959 -4453.12 101.10 12 2.19 -64.00 2819.00 455500 20241111 -37.43 66100 20231215 331.16 455500 -37.43 20241111 70500 304.26 20240201 455500 -37.43 20241111 66100 331.16 20231215 1.42 N 196170 500 266 억 8035397 N N 3056 N 00 N
11 20241209 150904 55 40.00 KSQ150 기타서비스 N N N Y 40 Y 285000 -21000 5 -6.86 316551437000 1088449 100.22 295000 301000 280000 397500 214500 306000 290824.24 15.07 -5304 67183 324666 315332 305166 295832 285666 310250 290750 267 91500 500 214200 500 1 53318828 151959 -4453.12 101.10 12 2.04 -64.00 2819.00 455500 20241111 -37.43 66100 20231215 331.16 455500 -37.43 20241111 70500 304.26 20240201 455500 -37.43 20241111 66100 331.16 20231215 1.42 N 196170 500 266 억 8035397 N N 486 N 00 N
12 20241209 140906 55 40.00 KSQ150 기타서비스 N N N Y 40 Y 290000 -16000 5 -5.23 230601422000 786594 72.42 295000 301000 287000 397500 214500 306000 293160.09 15.07 -5304 29774 324666 315332 305166 295832 285666 310250 290750 267 91500 500 214200 500 1 53318828 154625 -4531.25 102.87 12 1.48 -64.00 2819.00 455500 20241111 -36.33 66100 20231215 338.73 455500 -36.33 20241111 70500 311.35 20240201 455500 -36.33 20241111 66100 338.73 20231215 1.42 N 196170 500 266 억 8035397 N N 486 N 00 N