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
323990/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
20241210,161117,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11170,600,2,5.68,931998430,84337,38.49,10610,11240,10610,13740,7400,10570,11050.68,4.98,0,40005,11923,11246,10873,10196,9823,11060,10010,115,3170,500,7610,10,1,22993200,2568,-21.48,3.06,12,0.37,-520.00,3654.00,25200,20240522,-55.67,10500,20241209,6.38,25200,-55.67,20240522,10500,6.38,20241209,25200,-55.67,20240522,10500,6.38,20241209,0.40,N,323990,500,114 억,,1145545,N,N,183,N,00,N
20241210,151119,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11200,630,2,5.96,900140190,81489,37.19,10610,11240,10610,13740,7400,10570,11046.16,4.98,0,38870,11923,11246,10873,10196,9823,11060,10010,115,3170,500,7610,10,1,22993200,2575,-21.54,3.07,12,0.35,-520.00,3654.00,25200,20240522,-55.56,10500,20241209,6.67,25200,-55.56,20240522,10500,6.67,20241209,25200,-55.56,20240522,10500,6.67,20241209,0.40,N,323990,500,114 억,,1145545,N,N,163,N,00,N
20241210,141119,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11210,640,2,6.05,749091250,68005,31.03,10610,11220,10610,13740,7400,10570,11015.24,4.98,0,33111,11923,11246,10873,10196,9823,11060,10010,115,3170,500,7610,10,1,22993200,2578,-21.56,3.07,12,0.30,-520.00,3654.00,25200,20240522,-55.52,10500,20241209,6.76,25200,-55.52,20240522,10500,6.76,20241209,25200,-55.52,20240522,10500,6.76,20241209,0.40,N,323990,500,114 억,,1145545,N,N,163,N,00,N
20241210,131121,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11140,570,2,5.39,677281200,61586,28.11,10610,11180,10610,13740,7400,10570,10997.32,4.98,0,30779,11923,11246,10873,10196,9823,11060,10010,115,3170,500,7610,10,1,22993200,2561,-21.42,3.05,12,0.27,-520.00,3654.00,25200,20240522,-55.79,10500,20241209,6.10,25200,-55.79,20240522,10500,6.10,20241209,25200,-55.79,20240522,10500,6.10,20241209,0.40,N,323990,500,114 억,,1145545,N,N,163,N,00,N
20241210,121119,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11120,550,2,5.20,604662600,55066,25.13,10610,11160,10610,13740,7400,10570,10980.69,4.98,0,26463,11923,11246,10873,10196,9823,11060,10010,115,3170,500,7610,10,1,22993200,2557,-21.38,3.04,12,0.24,-520.00,3654.00,25200,20240522,-55.87,10500,20241209,5.90,25200,-55.87,20240522,10500,5.90,20241209,25200,-55.87,20240522,10500,5.90,20241209,0.40,N,323990,500,114 억,,1145545,N,N,163,N,00,N
20241210,111119,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11090,520,2,4.92,491067370,44846,20.47,10610,11140,10610,13740,7400,10570,10950.08,4.98,0,21406,11923,11246,10873,10196,9823,11060,10010,115,3170,500,7610,10,1,22993200,2550,-21.33,3.04,12,0.20,-520.00,3654.00,25200,20240522,-55.99,10500,20241209,5.62,25200,-55.99,20240522,10500,5.62,20241209,25200,-55.99,20240522,10500,5.62,20241209,0.40,N,323990,500,114 억,,1145545,N,N,163,N,00,N
20241210,101120,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11070,500,2,4.73,335528300,30788,14.05,10610,11090,10610,13740,7400,10570,10898.02,4.98,0,15732,11923,11246,10873,10196,9823,11060,10010,115,3170,500,7610,10,1,22993200,2545,-21.29,3.03,12,0.13,-520.00,3654.00,25200,20240522,-56.07,10500,20241209,5.43,25200,-56.07,20240522,10500,5.43,20241209,25200,-56.07,20240522,10500,5.43,20241209,0.40,N,323990,500,114 억,,1145545,N,N,163,N,00,N
20241210,091127,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10840,270,2,2.55,122751640,11387,5.20,10610,10900,10610,13740,7400,10570,10779.98,4.98,0,6779,11923,11246,10873,10196,9823,11060,10010,115,3170,500,7610,10,1,22993200,2492,-20.85,2.97,12,0.05,-520.00,3654.00,25200,20240522,-56.98,10500,20241209,3.24,25200,-56.98,20240522,10500,3.24,20241209,25200,-56.98,20240522,10500,3.24,20241209,0.40,N,323990,500,114 억,,1145545,N,N,163,N,00,N
20241209,161116,57,100.00,KSQ150,신저가,기타서비스,N,N,N,N, ,N,10570,-1080,5,-9.27,2349330450,216403,173.13,11550,11550,10500,15140,8160,11650,10856.31,4.99,0,14863,12256,11952,11776,11472,11296,11865,11385,115,3490,500,8380,10,1,22993200,2430,-20.33,2.89,12,0.94,-520.00,3654.00,25200,20240522,-58.06,10500,20241209,0.67,25200,-58.06,20240522,10500,0.67,20241209,25200,-58.06,20240522,10500,0.67,20241209,0.40,N,323990,500,114 억,,1147930,N,N,163,N,00,N
20241209,151117,57,100.00,KSQ150,신저가,기타서비스,N,N,N,N, ,N,10610,-1040,5,-8.93,2268734790,208798,167.05,11550,11550,10500,15140,8160,11650,10865.69,4.99,0,16913,12256,11952,11776,11472,11296,11865,11385,115,3490,500,8380,10,1,22993200,2440,-20.40,2.90,12,0.91,-520.00,3654.00,25200,20240522,-57.90,10500,20241209,1.05,25200,-57.90,20240522,10500,1.05,20241209,25200,-57.90,20240522,10500,1.05,20241209,0.40,N,323990,500,114 억,,1147930,N,N,142,N,00,N
20241209,141117,57,100.00,KSQ150,신저가,기타서비스,N,N,N,N, ,N,10720,-930,5,-7.98,1864564640,170655,136.53,11550,11550,10710,15140,8160,11650,10925.93,4.99,0,15412,12256,11952,11776,11472,11296,11865,11385,115,3490,500,8380,10,1,22993200,2465,-20.62,2.93,12,0.74,-520.00,3654.00,25200,20240522,-57.46,10710,20241209,0.09,25200,-57.46,20240522,10710,0.09,20241209,25200,-57.46,20240522,10710,0.09,20241209,0.40,N,323990,500,114 억,,1147930,N,N,142,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 161117 57 100.00 KSQ150 기타서비스 N N N N N 11170 600 2 5.68 931998430 84337 38.49 10610 11240 10610 13740 7400 10570 11050.68 4.98 0 40005 11923 11246 10873 10196 9823 11060 10010 115 3170 500 7610 10 1 22993200 2568 -21.48 3.06 12 0.37 -520.00 3654.00 25200 20240522 -55.67 10500 20241209 6.38 25200 -55.67 20240522 10500 6.38 20241209 25200 -55.67 20240522 10500 6.38 20241209 0.40 N 323990 500 114 억 1145545 N N 183 N 00 N
3 20241210 151119 57 100.00 KSQ150 기타서비스 N N N N N 11200 630 2 5.96 900140190 81489 37.19 10610 11240 10610 13740 7400 10570 11046.16 4.98 0 38870 11923 11246 10873 10196 9823 11060 10010 115 3170 500 7610 10 1 22993200 2575 -21.54 3.07 12 0.35 -520.00 3654.00 25200 20240522 -55.56 10500 20241209 6.67 25200 -55.56 20240522 10500 6.67 20241209 25200 -55.56 20240522 10500 6.67 20241209 0.40 N 323990 500 114 억 1145545 N N 163 N 00 N
4 20241210 141119 57 100.00 KSQ150 기타서비스 N N N N N 11210 640 2 6.05 749091250 68005 31.03 10610 11220 10610 13740 7400 10570 11015.24 4.98 0 33111 11923 11246 10873 10196 9823 11060 10010 115 3170 500 7610 10 1 22993200 2578 -21.56 3.07 12 0.30 -520.00 3654.00 25200 20240522 -55.52 10500 20241209 6.76 25200 -55.52 20240522 10500 6.76 20241209 25200 -55.52 20240522 10500 6.76 20241209 0.40 N 323990 500 114 억 1145545 N N 163 N 00 N
5 20241210 131121 57 100.00 KSQ150 기타서비스 N N N N N 11140 570 2 5.39 677281200 61586 28.11 10610 11180 10610 13740 7400 10570 10997.32 4.98 0 30779 11923 11246 10873 10196 9823 11060 10010 115 3170 500 7610 10 1 22993200 2561 -21.42 3.05 12 0.27 -520.00 3654.00 25200 20240522 -55.79 10500 20241209 6.10 25200 -55.79 20240522 10500 6.10 20241209 25200 -55.79 20240522 10500 6.10 20241209 0.40 N 323990 500 114 억 1145545 N N 163 N 00 N
6 20241210 121119 57 100.00 KSQ150 기타서비스 N N N N N 11120 550 2 5.20 604662600 55066 25.13 10610 11160 10610 13740 7400 10570 10980.69 4.98 0 26463 11923 11246 10873 10196 9823 11060 10010 115 3170 500 7610 10 1 22993200 2557 -21.38 3.04 12 0.24 -520.00 3654.00 25200 20240522 -55.87 10500 20241209 5.90 25200 -55.87 20240522 10500 5.90 20241209 25200 -55.87 20240522 10500 5.90 20241209 0.40 N 323990 500 114 억 1145545 N N 163 N 00 N
7 20241210 111119 57 100.00 KSQ150 기타서비스 N N N N N 11090 520 2 4.92 491067370 44846 20.47 10610 11140 10610 13740 7400 10570 10950.08 4.98 0 21406 11923 11246 10873 10196 9823 11060 10010 115 3170 500 7610 10 1 22993200 2550 -21.33 3.04 12 0.20 -520.00 3654.00 25200 20240522 -55.99 10500 20241209 5.62 25200 -55.99 20240522 10500 5.62 20241209 25200 -55.99 20240522 10500 5.62 20241209 0.40 N 323990 500 114 억 1145545 N N 163 N 00 N
8 20241210 101120 57 100.00 KSQ150 기타서비스 N N N N N 11070 500 2 4.73 335528300 30788 14.05 10610 11090 10610 13740 7400 10570 10898.02 4.98 0 15732 11923 11246 10873 10196 9823 11060 10010 115 3170 500 7610 10 1 22993200 2545 -21.29 3.03 12 0.13 -520.00 3654.00 25200 20240522 -56.07 10500 20241209 5.43 25200 -56.07 20240522 10500 5.43 20241209 25200 -56.07 20240522 10500 5.43 20241209 0.40 N 323990 500 114 억 1145545 N N 163 N 00 N
9 20241210 091127 57 100.00 KSQ150 기타서비스 N N N N N 10840 270 2 2.55 122751640 11387 5.20 10610 10900 10610 13740 7400 10570 10779.98 4.98 0 6779 11923 11246 10873 10196 9823 11060 10010 115 3170 500 7610 10 1 22993200 2492 -20.85 2.97 12 0.05 -520.00 3654.00 25200 20240522 -56.98 10500 20241209 3.24 25200 -56.98 20240522 10500 3.24 20241209 25200 -56.98 20240522 10500 3.24 20241209 0.40 N 323990 500 114 억 1145545 N N 163 N 00 N
10 20241209 161116 57 100.00 KSQ150 신저가 기타서비스 N N N N N 10570 -1080 5 -9.27 2349330450 216403 173.13 11550 11550 10500 15140 8160 11650 10856.31 4.99 0 14863 12256 11952 11776 11472 11296 11865 11385 115 3490 500 8380 10 1 22993200 2430 -20.33 2.89 12 0.94 -520.00 3654.00 25200 20240522 -58.06 10500 20241209 0.67 25200 -58.06 20240522 10500 0.67 20241209 25200 -58.06 20240522 10500 0.67 20241209 0.40 N 323990 500 114 억 1147930 N N 163 N 00 N
11 20241209 151117 57 100.00 KSQ150 신저가 기타서비스 N N N N N 10610 -1040 5 -8.93 2268734790 208798 167.05 11550 11550 10500 15140 8160 11650 10865.69 4.99 0 16913 12256 11952 11776 11472 11296 11865 11385 115 3490 500 8380 10 1 22993200 2440 -20.40 2.90 12 0.91 -520.00 3654.00 25200 20240522 -57.90 10500 20241209 1.05 25200 -57.90 20240522 10500 1.05 20241209 25200 -57.90 20240522 10500 1.05 20241209 0.40 N 323990 500 114 억 1147930 N N 142 N 00 N
12 20241209 141117 57 100.00 KSQ150 신저가 기타서비스 N N N N N 10720 -930 5 -7.98 1864564640 170655 136.53 11550 11550 10710 15140 8160 11650 10925.93 4.99 0 15412 12256 11952 11776 11472 11296 11865 11385 115 3490 500 8380 10 1 22993200 2465 -20.62 2.93 12 0.74 -520.00 3654.00 25200 20240522 -57.46 10710 20241209 0.09 25200 -57.46 20240522 10710 0.09 20241209 25200 -57.46 20240522 10710 0.09 20241209 0.40 N 323990 500 114 억 1147930 N N 142 N 00 N