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
358570/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
20241210,161144,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10010,340,2,3.52,5459703790,541777,78.78,9930,10290,9780,12570,6770,9670,10077.47,2.04,0,111876,11010,10340,10000,9330,8990,10170,9160,222,2900,500,6760,10,1,44304799,4435,-7.83,6.16,12,1.22,-1279.00,1625.00,16340,20241016,-38.74,8510,20240805,17.63,16340,-38.74,20241016,8510,17.63,20240805,27300,-63.33,20240109,8510,17.63,20240805,1.05,N,358570,500,221 억,,901995,N,N,6287,N,00,N
20241210,151146,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,9990,320,2,3.31,5305912310,526395,76.54,9930,10290,9780,12570,6770,9670,10079.78,2.04,0,109705,11010,10340,10000,9330,8990,10170,9160,222,2900,500,6760,10,1,44304799,4426,-7.81,6.15,12,1.19,-1279.00,1625.00,16340,20241016,-38.86,8510,20240805,17.39,16340,-38.86,20241016,8510,17.39,20240805,27300,-63.41,20240109,8510,17.39,20240805,1.05,N,358570,500,221 억,,901995,N,N,10708,N,00,N
20241210,141146,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10060,390,2,4.03,4186194530,414372,60.25,9930,10290,9780,12570,6770,9670,10102.59,2.04,0,89878,11010,10340,10000,9330,8990,10170,9160,222,2900,500,6760,10,1,44304799,4457,-7.87,6.19,12,0.94,-1279.00,1625.00,16340,20241016,-38.43,8510,20240805,18.21,16340,-38.43,20241016,8510,18.21,20240805,27300,-63.15,20240109,8510,18.21,20240805,1.05,N,358570,500,221 억,,901995,N,N,10708,N,00,N
20241210,131148,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10070,400,2,4.14,3404775330,336627,48.95,9930,10290,9780,12570,6770,9670,10114.49,2.04,0,48984,11010,10340,10000,9330,8990,10170,9160,222,2900,500,6760,10,1,44304799,4461,-7.87,6.20,12,0.76,-1279.00,1625.00,16340,20241016,-38.37,8510,20240805,18.33,16340,-38.37,20241016,8510,18.33,20240805,27300,-63.11,20240109,8510,18.33,20240805,1.05,N,358570,500,221 억,,901995,N,N,10708,N,00,N
20241210,121146,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10000,330,2,3.41,2939020400,290418,42.23,9930,10290,9780,12570,6770,9670,10120.09,2.04,0,25298,11010,10340,10000,9330,8990,10170,9160,222,2900,500,6760,10,1,44304799,4430,-7.82,6.15,12,0.66,-1279.00,1625.00,16340,20241016,-38.80,8510,20240805,17.51,16340,-38.80,20241016,8510,17.51,20240805,27300,-63.37,20240109,8510,17.51,20240805,1.05,N,358570,500,221 억,,901995,N,N,10708,N,00,N
20241210,111145,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10130,460,2,4.76,2436205030,240400,34.96,9930,10290,9780,12570,6770,9670,10134.12,2.04,0,22771,11010,10340,10000,9330,8990,10170,9160,222,2900,500,6760,10,1,44304799,4488,-7.92,6.23,12,0.54,-1279.00,1625.00,16340,20241016,-38.00,8510,20240805,19.04,16340,-38.00,20241016,8510,19.04,20240805,27300,-62.89,20240109,8510,19.04,20240805,1.05,N,358570,500,221 억,,901995,N,N,10708,N,00,N
20241210,101147,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10130,460,2,4.76,1538396810,152157,22.13,9930,10260,9780,12570,6770,9670,10110.82,2.04,0,28249,11010,10340,10000,9330,8990,10170,9160,222,2900,500,6760,10,1,44304799,4488,-7.92,6.23,12,0.34,-1279.00,1625.00,16340,20241016,-38.00,8510,20240805,19.04,16340,-38.00,20241016,8510,19.04,20240805,27300,-62.89,20240109,8510,19.04,20240805,1.05,N,358570,500,221 억,,901995,N,N,10708,N,00,N
20241210,091153,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10100,430,2,4.45,407031630,40633,5.91,9930,10160,9780,12570,6770,9670,10017.96,2.04,0,8016,11010,10340,10000,9330,8990,10170,9160,222,2900,500,6760,10,1,44304799,4475,-7.90,6.22,12,0.09,-1279.00,1625.00,16340,20241016,-38.19,8510,20240805,18.68,16340,-38.19,20241016,8510,18.68,20240805,27300,-63.00,20240109,8510,18.68,20240805,1.05,N,358570,500,221 억,,901995,N,N,10708,N,00,N
20241209,161142,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,9670,-1260,5,-11.53,6819865580,684747,130.50,10350,10670,9660,14200,7660,10930,9960.33,1.94,0,40638,11863,11396,10933,10466,10003,11165,10235,222,3270,500,7650,10,1,44304799,4284,-7.56,5.95,12,1.55,-1279.00,1625.00,16340,20241016,-40.82,8510,20240805,13.63,16340,-40.82,20241016,8510,13.63,20240805,27300,-64.58,20240109,8510,13.63,20240805,1.07,N,358570,500,221 억,,860480,N,N,10708,N,00,N
20241209,151144,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,9800,-1130,5,-10.34,6581214270,660254,125.83,10350,10670,9660,14200,7660,10930,9967.70,1.94,0,37393,11863,11396,10933,10466,10003,11165,10235,222,3270,500,7650,10,1,44304799,4342,-7.66,6.03,12,1.49,-1279.00,1625.00,16340,20241016,-40.02,8510,20240805,15.16,16340,-40.02,20241016,8510,15.16,20240805,27300,-64.10,20240109,8510,15.16,20240805,1.07,N,358570,500,221 억,,860480,N,N,467,N,00,N
20241209,141143,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,9800,-1130,5,-10.34,5402827840,539400,102.80,10350,10670,9680,14200,7660,10930,10016.37,1.94,0,15369,11863,11396,10933,10466,10003,11165,10235,222,3270,500,7650,10,1,44304799,4342,-7.66,6.03,12,1.22,-1279.00,1625.00,16340,20241016,-40.02,8510,20240805,15.16,16340,-40.02,20241016,8510,15.16,20240805,27300,-64.10,20240109,8510,15.16,20240805,1.07,N,358570,500,221 억,,860480,N,N,467,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 161144 57 100.00 KSQ150 기타서비스 N N N N N 10010 340 2 3.52 5459703790 541777 78.78 9930 10290 9780 12570 6770 9670 10077.47 2.04 0 111876 11010 10340 10000 9330 8990 10170 9160 222 2900 500 6760 10 1 44304799 4435 -7.83 6.16 12 1.22 -1279.00 1625.00 16340 20241016 -38.74 8510 20240805 17.63 16340 -38.74 20241016 8510 17.63 20240805 27300 -63.33 20240109 8510 17.63 20240805 1.05 N 358570 500 221 억 901995 N N 6287 N 00 N
3 20241210 151146 57 100.00 KSQ150 기타서비스 N N N N N 9990 320 2 3.31 5305912310 526395 76.54 9930 10290 9780 12570 6770 9670 10079.78 2.04 0 109705 11010 10340 10000 9330 8990 10170 9160 222 2900 500 6760 10 1 44304799 4426 -7.81 6.15 12 1.19 -1279.00 1625.00 16340 20241016 -38.86 8510 20240805 17.39 16340 -38.86 20241016 8510 17.39 20240805 27300 -63.41 20240109 8510 17.39 20240805 1.05 N 358570 500 221 억 901995 N N 10708 N 00 N
4 20241210 141146 57 100.00 KSQ150 기타서비스 N N N N N 10060 390 2 4.03 4186194530 414372 60.25 9930 10290 9780 12570 6770 9670 10102.59 2.04 0 89878 11010 10340 10000 9330 8990 10170 9160 222 2900 500 6760 10 1 44304799 4457 -7.87 6.19 12 0.94 -1279.00 1625.00 16340 20241016 -38.43 8510 20240805 18.21 16340 -38.43 20241016 8510 18.21 20240805 27300 -63.15 20240109 8510 18.21 20240805 1.05 N 358570 500 221 억 901995 N N 10708 N 00 N
5 20241210 131148 57 100.00 KSQ150 기타서비스 N N N N N 10070 400 2 4.14 3404775330 336627 48.95 9930 10290 9780 12570 6770 9670 10114.49 2.04 0 48984 11010 10340 10000 9330 8990 10170 9160 222 2900 500 6760 10 1 44304799 4461 -7.87 6.20 12 0.76 -1279.00 1625.00 16340 20241016 -38.37 8510 20240805 18.33 16340 -38.37 20241016 8510 18.33 20240805 27300 -63.11 20240109 8510 18.33 20240805 1.05 N 358570 500 221 억 901995 N N 10708 N 00 N
6 20241210 121146 57 100.00 KSQ150 기타서비스 N N N N N 10000 330 2 3.41 2939020400 290418 42.23 9930 10290 9780 12570 6770 9670 10120.09 2.04 0 25298 11010 10340 10000 9330 8990 10170 9160 222 2900 500 6760 10 1 44304799 4430 -7.82 6.15 12 0.66 -1279.00 1625.00 16340 20241016 -38.80 8510 20240805 17.51 16340 -38.80 20241016 8510 17.51 20240805 27300 -63.37 20240109 8510 17.51 20240805 1.05 N 358570 500 221 억 901995 N N 10708 N 00 N
7 20241210 111145 57 100.00 KSQ150 기타서비스 N N N N N 10130 460 2 4.76 2436205030 240400 34.96 9930 10290 9780 12570 6770 9670 10134.12 2.04 0 22771 11010 10340 10000 9330 8990 10170 9160 222 2900 500 6760 10 1 44304799 4488 -7.92 6.23 12 0.54 -1279.00 1625.00 16340 20241016 -38.00 8510 20240805 19.04 16340 -38.00 20241016 8510 19.04 20240805 27300 -62.89 20240109 8510 19.04 20240805 1.05 N 358570 500 221 억 901995 N N 10708 N 00 N
8 20241210 101147 57 100.00 KSQ150 기타서비스 N N N N N 10130 460 2 4.76 1538396810 152157 22.13 9930 10260 9780 12570 6770 9670 10110.82 2.04 0 28249 11010 10340 10000 9330 8990 10170 9160 222 2900 500 6760 10 1 44304799 4488 -7.92 6.23 12 0.34 -1279.00 1625.00 16340 20241016 -38.00 8510 20240805 19.04 16340 -38.00 20241016 8510 19.04 20240805 27300 -62.89 20240109 8510 19.04 20240805 1.05 N 358570 500 221 억 901995 N N 10708 N 00 N
9 20241210 091153 57 100.00 KSQ150 기타서비스 N N N N N 10100 430 2 4.45 407031630 40633 5.91 9930 10160 9780 12570 6770 9670 10017.96 2.04 0 8016 11010 10340 10000 9330 8990 10170 9160 222 2900 500 6760 10 1 44304799 4475 -7.90 6.22 12 0.09 -1279.00 1625.00 16340 20241016 -38.19 8510 20240805 18.68 16340 -38.19 20241016 8510 18.68 20240805 27300 -63.00 20240109 8510 18.68 20240805 1.05 N 358570 500 221 억 901995 N N 10708 N 00 N
10 20241209 161142 57 100.00 KSQ150 기타서비스 N N N N N 9670 -1260 5 -11.53 6819865580 684747 130.50 10350 10670 9660 14200 7660 10930 9960.33 1.94 0 40638 11863 11396 10933 10466 10003 11165 10235 222 3270 500 7650 10 1 44304799 4284 -7.56 5.95 12 1.55 -1279.00 1625.00 16340 20241016 -40.82 8510 20240805 13.63 16340 -40.82 20241016 8510 13.63 20240805 27300 -64.58 20240109 8510 13.63 20240805 1.07 N 358570 500 221 억 860480 N N 10708 N 00 N
11 20241209 151144 57 100.00 KSQ150 기타서비스 N N N N N 9800 -1130 5 -10.34 6581214270 660254 125.83 10350 10670 9660 14200 7660 10930 9967.70 1.94 0 37393 11863 11396 10933 10466 10003 11165 10235 222 3270 500 7650 10 1 44304799 4342 -7.66 6.03 12 1.49 -1279.00 1625.00 16340 20241016 -40.02 8510 20240805 15.16 16340 -40.02 20241016 8510 15.16 20240805 27300 -64.10 20240109 8510 15.16 20240805 1.07 N 358570 500 221 억 860480 N N 467 N 00 N
12 20241209 141143 57 100.00 KSQ150 기타서비스 N N N N N 9800 -1130 5 -10.34 5402827840 539400 102.80 10350 10670 9680 14200 7660 10930 10016.37 1.94 0 15369 11863 11396 10933 10466 10003 11165 10235 222 3270 500 7650 10 1 44304799 4342 -7.66 6.03 12 1.22 -1279.00 1625.00 16340 20241016 -40.02 8510 20240805 15.16 16340 -40.02 20241016 8510 15.16 20240805 27300 -64.10 20240109 8510 15.16 20240805 1.07 N 358570 500 221 억 860480 N N 467 N 00 N