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
215200/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
20241210,160929,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,41900,1200,2,2.95,1516644400,36510,99.41,43700,43700,40750,52900,28500,40700,41540.48,25.94,0,-1945,43400,42050,41250,39900,39100,41650,39500,12,12200,100,30110,50,1,11461955,4803,5.23,1.02,12,0.32,8006.00,41154.00,68900,20240208,-39.19,38700,20241114,8.27,68900,-39.19,20240208,38700,8.27,20241114,68900,-39.19,20240208,38700,8.27,20241114,0.50,N,215200,100,11 억,,2973138,N,N,36,N,00,N
20241210,150931,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,41700,1000,2,2.46,1451833650,34960,95.19,43700,43700,40750,52900,28500,40700,41528.42,25.94,0,-2077,43400,42050,41250,39900,39100,41650,39500,12,12200,100,30110,50,1,11461955,4780,5.21,1.01,12,0.31,8006.00,41154.00,68900,20240208,-39.48,38700,20241114,7.75,68900,-39.48,20240208,38700,7.75,20241114,68900,-39.48,20240208,38700,7.75,20241114,0.50,N,215200,100,11 억,,2973138,N,N,37,N,00,N
20241210,140931,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,41800,1100,2,2.70,1229615100,29651,80.73,43700,43700,40750,52900,28500,40700,41469.60,25.94,0,-2616,43400,42050,41250,39900,39100,41650,39500,12,12200,100,30110,50,1,11461955,4791,5.22,1.02,12,0.26,8006.00,41154.00,68900,20240208,-39.33,38700,20241114,8.01,68900,-39.33,20240208,38700,8.01,20241114,68900,-39.33,20240208,38700,8.01,20241114,0.50,N,215200,100,11 억,,2973138,N,N,37,N,00,N
20241210,130931,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,41300,600,2,1.47,940211200,22711,61.84,43700,43700,40750,52900,28500,40700,41398.93,25.94,0,-3639,43400,42050,41250,39900,39100,41650,39500,12,12200,100,30110,50,1,11461955,4734,5.16,1.00,12,0.20,8006.00,41154.00,68900,20240208,-40.06,38700,20241114,6.72,68900,-40.06,20240208,38700,6.72,20241114,68900,-40.06,20240208,38700,6.72,20241114,0.50,N,215200,100,11 억,,2973138,N,N,37,N,00,N
20241210,120930,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,41500,800,2,1.97,792592100,19148,52.14,43700,43700,40750,52900,28500,40700,41392.94,25.94,0,-4270,43400,42050,41250,39900,39100,41650,39500,12,12200,100,30110,50,1,11461955,4757,5.18,1.01,12,0.17,8006.00,41154.00,68900,20240208,-39.77,38700,20241114,7.24,68900,-39.77,20240208,38700,7.24,20241114,68900,-39.77,20240208,38700,7.24,20241114,0.50,N,215200,100,11 억,,2973138,N,N,37,N,00,N
20241210,110930,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,41200,500,2,1.23,614056000,14849,40.43,43700,43700,40750,52900,28500,40700,41353.36,25.94,0,-4882,43400,42050,41250,39900,39100,41650,39500,12,12200,100,30110,50,1,11461955,4722,5.15,1.00,12,0.13,8006.00,41154.00,68900,20240208,-40.20,38700,20241114,6.46,68900,-40.20,20240208,38700,6.46,20241114,68900,-40.20,20240208,38700,6.46,20241114,0.50,N,215200,100,11 억,,2973138,N,N,37,N,00,N
20241210,100931,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,41300,600,2,1.47,340688450,8196,22.32,43700,43700,40950,52900,28500,40700,41567.65,25.94,0,-1189,43400,42050,41250,39900,39100,41650,39500,12,12200,100,30110,50,1,11461955,4734,5.16,1.00,12,0.07,8006.00,41154.00,68900,20240208,-40.06,38700,20241114,6.72,68900,-40.06,20240208,38700,6.72,20241114,68900,-40.06,20240208,38700,6.72,20241114,0.50,N,215200,100,11 억,,2973138,N,N,37,N,00,N
20241210,090937,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,41150,450,2,1.11,108409900,2579,7.02,43700,43700,40950,52900,28500,40700,42035.63,25.94,0,-441,43400,42050,41250,39900,39100,41650,39500,12,12200,100,30110,50,1,11461955,4717,5.14,1.00,12,0.02,8006.00,41154.00,68900,20240208,-40.28,38700,20241114,6.33,68900,-40.28,20240208,38700,6.33,20241114,68900,-40.28,20240208,38700,6.33,20241114,0.50,N,215200,100,11 억,,2973138,N,N,37,N,00,N
20241209,160927,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,40700,-1300,5,-3.10,1505332200,36703,96.21,41650,42600,40450,54600,29400,42000,41013.87,26.41,0,-12253,43700,42850,42150,41300,40600,42500,40950,12,12600,100,31080,50,1,11461955,4665,5.08,0.99,12,0.32,8006.00,41154.00,68900,20240208,-40.93,38700,20241114,5.17,68900,-40.93,20240208,38700,5.17,20241114,68900,-40.93,20240208,38700,5.17,20241114,0.51,N,215200,100,11 억,,3027026,N,N,37,N,00,N
20241209,150928,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,40700,-1300,5,-3.10,1458843200,35561,93.21,41650,42600,40450,54600,29400,42000,41023.68,26.41,0,-11902,43700,42850,42150,41300,40600,42500,40950,12,12600,100,31080,50,1,11461955,4665,5.08,0.99,12,0.31,8006.00,41154.00,68900,20240208,-40.93,38700,20241114,5.17,68900,-40.93,20240208,38700,5.17,20241114,68900,-40.93,20240208,38700,5.17,20241114,0.51,N,215200,100,11 억,,3027026,N,N,92,N,00,N
20241209,140929,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,41100,-900,5,-2.14,1156729900,28185,73.88,41650,42600,40450,54600,29400,42000,41040.62,26.41,0,-8483,43700,42850,42150,41300,40600,42500,40950,12,12600,100,31080,50,1,11461955,4711,5.13,1.00,12,0.25,8006.00,41154.00,68900,20240208,-40.35,38700,20241114,6.20,68900,-40.35,20240208,38700,6.20,20241114,68900,-40.35,20240208,38700,6.20,20241114,0.51,N,215200,100,11 억,,3027026,N,N,92,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 160929 55 60.00 KSQ150 기타서비스 N N N Y 60 N 41900 1200 2 2.95 1516644400 36510 99.41 43700 43700 40750 52900 28500 40700 41540.48 25.94 0 -1945 43400 42050 41250 39900 39100 41650 39500 12 12200 100 30110 50 1 11461955 4803 5.23 1.02 12 0.32 8006.00 41154.00 68900 20240208 -39.19 38700 20241114 8.27 68900 -39.19 20240208 38700 8.27 20241114 68900 -39.19 20240208 38700 8.27 20241114 0.50 N 215200 100 11 억 2973138 N N 36 N 00 N
3 20241210 150931 55 60.00 KSQ150 기타서비스 N N N Y 60 N 41700 1000 2 2.46 1451833650 34960 95.19 43700 43700 40750 52900 28500 40700 41528.42 25.94 0 -2077 43400 42050 41250 39900 39100 41650 39500 12 12200 100 30110 50 1 11461955 4780 5.21 1.01 12 0.31 8006.00 41154.00 68900 20240208 -39.48 38700 20241114 7.75 68900 -39.48 20240208 38700 7.75 20241114 68900 -39.48 20240208 38700 7.75 20241114 0.50 N 215200 100 11 억 2973138 N N 37 N 00 N
4 20241210 140931 55 60.00 KSQ150 기타서비스 N N N Y 60 N 41800 1100 2 2.70 1229615100 29651 80.73 43700 43700 40750 52900 28500 40700 41469.60 25.94 0 -2616 43400 42050 41250 39900 39100 41650 39500 12 12200 100 30110 50 1 11461955 4791 5.22 1.02 12 0.26 8006.00 41154.00 68900 20240208 -39.33 38700 20241114 8.01 68900 -39.33 20240208 38700 8.01 20241114 68900 -39.33 20240208 38700 8.01 20241114 0.50 N 215200 100 11 억 2973138 N N 37 N 00 N
5 20241210 130931 55 60.00 KSQ150 기타서비스 N N N Y 60 N 41300 600 2 1.47 940211200 22711 61.84 43700 43700 40750 52900 28500 40700 41398.93 25.94 0 -3639 43400 42050 41250 39900 39100 41650 39500 12 12200 100 30110 50 1 11461955 4734 5.16 1.00 12 0.20 8006.00 41154.00 68900 20240208 -40.06 38700 20241114 6.72 68900 -40.06 20240208 38700 6.72 20241114 68900 -40.06 20240208 38700 6.72 20241114 0.50 N 215200 100 11 억 2973138 N N 37 N 00 N
6 20241210 120930 55 60.00 KSQ150 기타서비스 N N N Y 60 N 41500 800 2 1.97 792592100 19148 52.14 43700 43700 40750 52900 28500 40700 41392.94 25.94 0 -4270 43400 42050 41250 39900 39100 41650 39500 12 12200 100 30110 50 1 11461955 4757 5.18 1.01 12 0.17 8006.00 41154.00 68900 20240208 -39.77 38700 20241114 7.24 68900 -39.77 20240208 38700 7.24 20241114 68900 -39.77 20240208 38700 7.24 20241114 0.50 N 215200 100 11 억 2973138 N N 37 N 00 N
7 20241210 110930 55 60.00 KSQ150 기타서비스 N N N Y 60 N 41200 500 2 1.23 614056000 14849 40.43 43700 43700 40750 52900 28500 40700 41353.36 25.94 0 -4882 43400 42050 41250 39900 39100 41650 39500 12 12200 100 30110 50 1 11461955 4722 5.15 1.00 12 0.13 8006.00 41154.00 68900 20240208 -40.20 38700 20241114 6.46 68900 -40.20 20240208 38700 6.46 20241114 68900 -40.20 20240208 38700 6.46 20241114 0.50 N 215200 100 11 억 2973138 N N 37 N 00 N
8 20241210 100931 55 60.00 KSQ150 기타서비스 N N N Y 60 N 41300 600 2 1.47 340688450 8196 22.32 43700 43700 40950 52900 28500 40700 41567.65 25.94 0 -1189 43400 42050 41250 39900 39100 41650 39500 12 12200 100 30110 50 1 11461955 4734 5.16 1.00 12 0.07 8006.00 41154.00 68900 20240208 -40.06 38700 20241114 6.72 68900 -40.06 20240208 38700 6.72 20241114 68900 -40.06 20240208 38700 6.72 20241114 0.50 N 215200 100 11 억 2973138 N N 37 N 00 N
9 20241210 090937 55 60.00 KSQ150 기타서비스 N N N Y 60 N 41150 450 2 1.11 108409900 2579 7.02 43700 43700 40950 52900 28500 40700 42035.63 25.94 0 -441 43400 42050 41250 39900 39100 41650 39500 12 12200 100 30110 50 1 11461955 4717 5.14 1.00 12 0.02 8006.00 41154.00 68900 20240208 -40.28 38700 20241114 6.33 68900 -40.28 20240208 38700 6.33 20241114 68900 -40.28 20240208 38700 6.33 20241114 0.50 N 215200 100 11 억 2973138 N N 37 N 00 N
10 20241209 160927 55 60.00 KSQ150 기타서비스 N N N Y 60 N 40700 -1300 5 -3.10 1505332200 36703 96.21 41650 42600 40450 54600 29400 42000 41013.87 26.41 0 -12253 43700 42850 42150 41300 40600 42500 40950 12 12600 100 31080 50 1 11461955 4665 5.08 0.99 12 0.32 8006.00 41154.00 68900 20240208 -40.93 38700 20241114 5.17 68900 -40.93 20240208 38700 5.17 20241114 68900 -40.93 20240208 38700 5.17 20241114 0.51 N 215200 100 11 억 3027026 N N 37 N 00 N
11 20241209 150928 55 60.00 KSQ150 기타서비스 N N N Y 60 N 40700 -1300 5 -3.10 1458843200 35561 93.21 41650 42600 40450 54600 29400 42000 41023.68 26.41 0 -11902 43700 42850 42150 41300 40600 42500 40950 12 12600 100 31080 50 1 11461955 4665 5.08 0.99 12 0.31 8006.00 41154.00 68900 20240208 -40.93 38700 20241114 5.17 68900 -40.93 20240208 38700 5.17 20241114 68900 -40.93 20240208 38700 5.17 20241114 0.51 N 215200 100 11 억 3027026 N N 92 N 00 N
12 20241209 140929 55 60.00 KSQ150 기타서비스 N N N Y 60 N 41100 -900 5 -2.14 1156729900 28185 73.88 41650 42600 40450 54600 29400 42000 41040.62 26.41 0 -8483 43700 42850 42150 41300 40600 42500 40950 12 12600 100 31080 50 1 11461955 4711 5.13 1.00 12 0.25 8006.00 41154.00 68900 20240208 -40.35 38700 20241114 6.20 68900 -40.35 20240208 38700 6.20 20241114 68900 -40.35 20240208 38700 6.20 20241114 0.51 N 215200 100 11 억 3027026 N N 92 N 00 N