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
215600/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
20241210,160930,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2780,-5,5,-0.18,2470370055,878978,95.91,2810,2865,2760,3620,1950,2785,2810.56,2.22,0,-186027,3028,2906,2828,2706,2628,2867,2667,687,835,500,2000,5,1,137367125,3819,-14.79,5.26,12,0.64,-188.00,529.00,6442,20231213,-56.85,2340,20241025,18.80,6128,-54.63,20240110,2340,18.80,20241025,6960,-60.06,20231213,2340,18.80,20241025,0.35,N,215600,500,686 억,,3053788,N,N,1272,N,00,N
20241210,150932,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2795,10,2,0.36,2358146770,838711,91.51,2810,2865,2760,3620,1950,2785,2811.63,2.22,0,-184063,3028,2906,2828,2706,2628,2867,2667,687,835,500,2000,5,1,137367125,3839,-14.87,5.28,12,0.61,-188.00,529.00,6442,20231213,-56.61,2340,20241025,19.44,6128,-54.39,20240110,2340,19.44,20241025,6960,-59.84,20231213,2340,19.44,20241025,0.35,N,215600,500,686 억,,3053788,N,N,1079,N,00,N
20241210,140932,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2805,20,2,0.72,1770915345,628046,68.53,2810,2865,2775,3620,1950,2785,2819.72,2.22,0,-92294,3028,2906,2828,2706,2628,2867,2667,687,835,500,2000,5,1,137367125,3853,-14.92,5.30,12,0.46,-188.00,529.00,6442,20231213,-56.46,2340,20241025,19.87,6128,-54.23,20240110,2340,19.87,20241025,6960,-59.70,20231213,2340,19.87,20241025,0.35,N,215600,500,686 억,,3053788,N,N,1079,N,00,N
20241210,130932,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2825,40,2,1.44,1570144055,556731,60.75,2810,2865,2775,3620,1950,2785,2820.29,2.22,0,-96241,3028,2906,2828,2706,2628,2867,2667,687,835,500,2000,5,1,137367125,3881,-15.03,5.34,12,0.41,-188.00,529.00,6442,20231213,-56.15,2340,20241025,20.73,6128,-53.90,20240110,2340,20.73,20241025,6960,-59.41,20231213,2340,20.73,20241025,0.35,N,215600,500,686 억,,3053788,N,N,1079,N,00,N
20241210,120932,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2810,25,2,0.90,1287837785,456928,49.86,2810,2865,2775,3620,1950,2785,2818.47,2.22,0,-95375,3028,2906,2828,2706,2628,2867,2667,687,835,500,2000,5,1,137367125,3860,-14.95,5.31,12,0.33,-188.00,529.00,6442,20231213,-56.38,2340,20241025,20.09,6128,-54.14,20240110,2340,20.09,20241025,6960,-59.63,20231213,2340,20.09,20241025,0.35,N,215600,500,686 억,,3053788,N,N,1079,N,00,N
20241210,110931,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2800,15,2,0.54,1013062145,358885,39.16,2810,2865,2775,3620,1950,2785,2822.80,2.22,0,-51400,3028,2906,2828,2706,2628,2867,2667,687,835,500,2000,5,1,137367125,3846,-14.89,5.29,12,0.26,-188.00,529.00,6442,20231213,-56.54,2340,20241025,19.66,6128,-54.31,20240110,2340,19.66,20241025,6960,-59.77,20231213,2340,19.66,20241025,0.35,N,215600,500,686 억,,3053788,N,N,1079,N,00,N
20241210,100932,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2835,50,2,1.80,634780295,223909,24.43,2810,2865,2775,3620,1950,2785,2834.99,2.22,0,-26325,3028,2906,2828,2706,2628,2867,2667,687,835,500,2000,5,1,137367125,3894,-15.08,5.36,12,0.16,-188.00,529.00,6442,20231213,-55.99,2340,20241025,21.15,6128,-53.74,20240110,2340,21.15,20241025,6960,-59.27,20231213,2340,21.15,20241025,0.35,N,215600,500,686 억,,3053788,N,N,1079,N,00,N
20241210,090938,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2845,60,2,2.15,186613200,65541,7.15,2810,2865,2810,3620,1950,2785,2847.27,2.22,0,10667,3028,2906,2828,2706,2628,2867,2667,687,835,500,2000,5,1,137367125,3908,-15.13,5.38,12,0.05,-188.00,529.00,6442,20231213,-55.84,2340,20241025,21.58,6128,-53.57,20240110,2340,21.58,20241025,6960,-59.12,20231213,2340,21.58,20241025,0.35,N,215600,500,686 억,,3053788,N,N,1079,N,00,N
20241209,160929,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2785,-170,5,-5.75,2552685570,908647,94.21,2950,2950,2750,3840,2070,2955,2809.38,2.25,0,37637,3118,3036,2958,2876,2798,2997,2837,687,885,500,2120,5,1,137367125,3826,-14.81,5.26,12,0.66,-188.00,529.00,6572,20231130,-57.62,2340,20241025,19.02,6128,-54.55,20240110,2340,19.02,20241025,6960,-59.99,20231213,2340,19.02,20241025,0.35,N,215600,500,686 억,,3091808,N,N,1079,N,00,N
20241209,150929,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2790,-165,5,-5.58,2444726175,869920,90.19,2950,2950,2750,3840,2070,2955,2810.29,2.25,0,27080,3118,3036,2958,2876,2798,2997,2837,687,885,500,2120,5,1,137367125,3833,-14.84,5.27,12,0.63,-188.00,529.00,6572,20231130,-57.55,2340,20241025,19.23,6128,-54.47,20240110,2340,19.23,20241025,6960,-59.91,20231213,2340,19.23,20241025,0.35,N,215600,500,686 억,,3091808,N,N,959,N,00,N
20241209,140931,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2795,-160,5,-5.41,2231690655,793695,82.29,2950,2950,2750,3840,2070,2955,2811.77,2.25,0,-5163,3118,3036,2958,2876,2798,2997,2837,687,885,500,2120,5,1,137367125,3839,-14.87,5.28,12,0.58,-188.00,529.00,6572,20231130,-57.47,2340,20241025,19.44,6128,-54.39,20240110,2340,19.44,20241025,6960,-59.84,20231213,2340,19.44,20241025,0.35,N,215600,500,686 억,,3091808,N,N,959,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 160930 55 60.00 KSQ150 기타서비스 N N N Y 60 N 2780 -5 5 -0.18 2470370055 878978 95.91 2810 2865 2760 3620 1950 2785 2810.56 2.22 0 -186027 3028 2906 2828 2706 2628 2867 2667 687 835 500 2000 5 1 137367125 3819 -14.79 5.26 12 0.64 -188.00 529.00 6442 20231213 -56.85 2340 20241025 18.80 6128 -54.63 20240110 2340 18.80 20241025 6960 -60.06 20231213 2340 18.80 20241025 0.35 N 215600 500 686 억 3053788 N N 1272 N 00 N
3 20241210 150932 55 60.00 KSQ150 기타서비스 N N N Y 60 N 2795 10 2 0.36 2358146770 838711 91.51 2810 2865 2760 3620 1950 2785 2811.63 2.22 0 -184063 3028 2906 2828 2706 2628 2867 2667 687 835 500 2000 5 1 137367125 3839 -14.87 5.28 12 0.61 -188.00 529.00 6442 20231213 -56.61 2340 20241025 19.44 6128 -54.39 20240110 2340 19.44 20241025 6960 -59.84 20231213 2340 19.44 20241025 0.35 N 215600 500 686 억 3053788 N N 1079 N 00 N
4 20241210 140932 55 60.00 KSQ150 기타서비스 N N N Y 60 N 2805 20 2 0.72 1770915345 628046 68.53 2810 2865 2775 3620 1950 2785 2819.72 2.22 0 -92294 3028 2906 2828 2706 2628 2867 2667 687 835 500 2000 5 1 137367125 3853 -14.92 5.30 12 0.46 -188.00 529.00 6442 20231213 -56.46 2340 20241025 19.87 6128 -54.23 20240110 2340 19.87 20241025 6960 -59.70 20231213 2340 19.87 20241025 0.35 N 215600 500 686 억 3053788 N N 1079 N 00 N
5 20241210 130932 55 60.00 KSQ150 기타서비스 N N N Y 60 N 2825 40 2 1.44 1570144055 556731 60.75 2810 2865 2775 3620 1950 2785 2820.29 2.22 0 -96241 3028 2906 2828 2706 2628 2867 2667 687 835 500 2000 5 1 137367125 3881 -15.03 5.34 12 0.41 -188.00 529.00 6442 20231213 -56.15 2340 20241025 20.73 6128 -53.90 20240110 2340 20.73 20241025 6960 -59.41 20231213 2340 20.73 20241025 0.35 N 215600 500 686 억 3053788 N N 1079 N 00 N
6 20241210 120932 55 60.00 KSQ150 기타서비스 N N N Y 60 N 2810 25 2 0.90 1287837785 456928 49.86 2810 2865 2775 3620 1950 2785 2818.47 2.22 0 -95375 3028 2906 2828 2706 2628 2867 2667 687 835 500 2000 5 1 137367125 3860 -14.95 5.31 12 0.33 -188.00 529.00 6442 20231213 -56.38 2340 20241025 20.09 6128 -54.14 20240110 2340 20.09 20241025 6960 -59.63 20231213 2340 20.09 20241025 0.35 N 215600 500 686 억 3053788 N N 1079 N 00 N
7 20241210 110931 55 60.00 KSQ150 기타서비스 N N N Y 60 N 2800 15 2 0.54 1013062145 358885 39.16 2810 2865 2775 3620 1950 2785 2822.80 2.22 0 -51400 3028 2906 2828 2706 2628 2867 2667 687 835 500 2000 5 1 137367125 3846 -14.89 5.29 12 0.26 -188.00 529.00 6442 20231213 -56.54 2340 20241025 19.66 6128 -54.31 20240110 2340 19.66 20241025 6960 -59.77 20231213 2340 19.66 20241025 0.35 N 215600 500 686 억 3053788 N N 1079 N 00 N
8 20241210 100932 55 60.00 KSQ150 기타서비스 N N N Y 60 N 2835 50 2 1.80 634780295 223909 24.43 2810 2865 2775 3620 1950 2785 2834.99 2.22 0 -26325 3028 2906 2828 2706 2628 2867 2667 687 835 500 2000 5 1 137367125 3894 -15.08 5.36 12 0.16 -188.00 529.00 6442 20231213 -55.99 2340 20241025 21.15 6128 -53.74 20240110 2340 21.15 20241025 6960 -59.27 20231213 2340 21.15 20241025 0.35 N 215600 500 686 억 3053788 N N 1079 N 00 N
9 20241210 090938 55 60.00 KSQ150 기타서비스 N N N Y 60 N 2845 60 2 2.15 186613200 65541 7.15 2810 2865 2810 3620 1950 2785 2847.27 2.22 0 10667 3028 2906 2828 2706 2628 2867 2667 687 835 500 2000 5 1 137367125 3908 -15.13 5.38 12 0.05 -188.00 529.00 6442 20231213 -55.84 2340 20241025 21.58 6128 -53.57 20240110 2340 21.58 20241025 6960 -59.12 20231213 2340 21.58 20241025 0.35 N 215600 500 686 억 3053788 N N 1079 N 00 N
10 20241209 160929 55 60.00 KSQ150 기타서비스 N N N Y 60 N 2785 -170 5 -5.75 2552685570 908647 94.21 2950 2950 2750 3840 2070 2955 2809.38 2.25 0 37637 3118 3036 2958 2876 2798 2997 2837 687 885 500 2120 5 1 137367125 3826 -14.81 5.26 12 0.66 -188.00 529.00 6572 20231130 -57.62 2340 20241025 19.02 6128 -54.55 20240110 2340 19.02 20241025 6960 -59.99 20231213 2340 19.02 20241025 0.35 N 215600 500 686 억 3091808 N N 1079 N 00 N
11 20241209 150929 55 60.00 KSQ150 기타서비스 N N N Y 60 N 2790 -165 5 -5.58 2444726175 869920 90.19 2950 2950 2750 3840 2070 2955 2810.29 2.25 0 27080 3118 3036 2958 2876 2798 2997 2837 687 885 500 2120 5 1 137367125 3833 -14.84 5.27 12 0.63 -188.00 529.00 6572 20231130 -57.55 2340 20241025 19.23 6128 -54.47 20240110 2340 19.23 20241025 6960 -59.91 20231213 2340 19.23 20241025 0.35 N 215600 500 686 억 3091808 N N 959 N 00 N
12 20241209 140931 55 60.00 KSQ150 기타서비스 N N N Y 60 N 2795 -160 5 -5.41 2231690655 793695 82.29 2950 2950 2750 3840 2070 2955 2811.77 2.25 0 -5163 3118 3036 2958 2876 2798 2997 2837 687 885 500 2120 5 1 137367125 3839 -14.87 5.28 12 0.58 -188.00 529.00 6572 20231130 -57.47 2340 20241025 19.44 6128 -54.39 20240110 2340 19.44 20241025 6960 -59.84 20231213 2340 19.44 20241025 0.35 N 215600 500 686 억 3091808 N N 959 N 00 N