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
418550/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
20241210,161222,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,13950,350,2,2.57,2008772900,144428,84.16,13540,14060,13540,17680,9520,13600,13908.44,1.65,0,-3483,14626,14112,13856,13342,13086,13985,13215,32,4080,100,9790,10,1,32017673,4466,24.73,3.26,12,0.45,564.00,4284.00,32400,20240326,-56.94,13200,20241115,5.68,32400,-56.94,20240326,13200,5.68,20241115,32400,-56.94,20240326,13200,5.68,20241115,1.91,N,418550,100,32 억,,529530,N,N,58,N,00,N
20241210,151224,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,13910,310,2,2.28,1927167400,138575,80.75,13540,14060,13540,17680,9520,13600,13907.04,1.65,0,-1603,14626,14112,13856,13342,13086,13985,13215,32,4080,100,9790,10,1,32017673,4454,24.66,3.25,12,0.43,564.00,4284.00,32400,20240326,-57.07,13200,20241115,5.38,32400,-57.07,20240326,13200,5.38,20241115,32400,-57.07,20240326,13200,5.38,20241115,1.91,N,418550,100,32 억,,529530,N,N,5,N,00,N
20241210,141224,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,13990,390,2,2.87,1616704580,116284,67.76,13540,14060,13540,17680,9520,13600,13903.07,1.65,0,2159,14626,14112,13856,13342,13086,13985,13215,32,4080,100,9790,10,1,32017673,4479,24.80,3.27,12,0.36,564.00,4284.00,32400,20240326,-56.82,13200,20241115,5.98,32400,-56.82,20240326,13200,5.98,20241115,32400,-56.82,20240326,13200,5.98,20241115,1.91,N,418550,100,32 억,,529530,N,N,5,N,00,N
20241210,131226,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14030,430,2,3.16,1479433350,106481,62.05,13540,14060,13540,17680,9520,13600,13893.87,1.65,0,3256,14626,14112,13856,13342,13086,13985,13215,32,4080,100,9790,10,1,32017673,4492,24.88,3.27,12,0.33,564.00,4284.00,32400,20240326,-56.70,13200,20241115,6.29,32400,-56.70,20240326,13200,6.29,20241115,32400,-56.70,20240326,13200,6.29,20241115,1.91,N,418550,100,32 억,,529530,N,N,5,N,00,N
20241210,121223,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,13950,350,2,2.57,1289067800,92813,54.09,13540,14060,13540,17680,9520,13600,13888.87,1.65,0,451,14626,14112,13856,13342,13086,13985,13215,32,4080,100,9790,10,1,32017673,4466,24.73,3.26,12,0.29,564.00,4284.00,32400,20240326,-56.94,13200,20241115,5.68,32400,-56.94,20240326,13200,5.68,20241115,32400,-56.94,20240326,13200,5.68,20241115,1.91,N,418550,100,32 억,,529530,N,N,5,N,00,N
20241210,111223,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,13980,380,2,2.79,1123846740,81014,47.21,13540,14060,13540,17680,9520,13600,13872.25,1.65,0,1291,14626,14112,13856,13342,13086,13985,13215,32,4080,100,9790,10,1,32017673,4476,24.79,3.26,12,0.25,564.00,4284.00,32400,20240326,-56.85,13200,20241115,5.91,32400,-56.85,20240326,13200,5.91,20241115,32400,-56.85,20240326,13200,5.91,20241115,1.91,N,418550,100,32 억,,529530,N,N,5,N,00,N
20241210,101224,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,13870,270,2,1.99,934169090,67426,39.29,13540,14060,13540,17680,9520,13600,13854.73,1.65,0,4995,14626,14112,13856,13342,13086,13985,13215,32,4080,100,9790,10,1,32017673,4441,24.59,3.24,12,0.21,564.00,4284.00,32400,20240326,-57.19,13200,20241115,5.08,32400,-57.19,20240326,13200,5.08,20241115,32400,-57.19,20240326,13200,5.08,20241115,1.91,N,418550,100,32 억,,529530,N,N,5,N,00,N
20241210,091232,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,13800,200,2,1.47,316802700,23062,13.44,13540,13960,13540,17680,9520,13600,13737.00,1.65,0,3505,14626,14112,13856,13342,13086,13985,13215,32,4080,100,9790,10,1,32017673,4418,24.47,3.22,12,0.07,564.00,4284.00,32400,20240326,-57.41,13200,20241115,4.55,32400,-57.41,20240326,13200,4.55,20241115,32400,-57.41,20240326,13200,4.55,20241115,1.91,N,418550,100,32 억,,529530,N,N,5,N,00,N
20241209,161220,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,13600,-1070,5,-7.29,2331791710,167935,90.38,14340,14370,13600,19070,10270,14670,13885.34,1.71,0,-7843,15183,14926,14583,14326,13983,15055,14455,32,4400,100,10560,10,1,32017673,4354,24.11,3.17,12,0.52,564.00,4284.00,32400,20240326,-58.02,13200,20241115,3.03,32400,-58.02,20240326,13200,3.03,20241115,32400,-58.02,20240326,13200,3.03,20241115,1.96,N,418550,100,32 억,,548432,N,N,5,N,00,N
20241209,151222,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,13630,-1040,5,-7.09,2223254250,159960,86.09,14340,14370,13620,19070,10270,14670,13898.81,1.71,0,-6760,15183,14926,14583,14326,13983,15055,14455,32,4400,100,10560,10,1,32017673,4364,24.17,3.18,12,0.50,564.00,4284.00,32400,20240326,-57.93,13200,20241115,3.26,32400,-57.93,20240326,13200,3.26,20241115,32400,-57.93,20240326,13200,3.26,20241115,1.96,N,418550,100,32 억,,548432,N,N,0,N,00,N
20241209,141220,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,13680,-990,5,-6.75,1824920980,130777,70.38,14340,14370,13620,19070,10270,14670,13954.45,1.71,0,-9358,15183,14926,14583,14326,13983,15055,14455,32,4400,100,10560,10,1,32017673,4380,24.26,3.19,12,0.41,564.00,4284.00,32400,20240326,-57.78,13200,20241115,3.64,32400,-57.78,20240326,13200,3.64,20241115,32400,-57.78,20240326,13200,3.64,20241115,1.96,N,418550,100,32 억,,548432,N,N,0,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 161222 55 40.00 KSQ150 기타서비스 N N N Y 40 N 13950 350 2 2.57 2008772900 144428 84.16 13540 14060 13540 17680 9520 13600 13908.44 1.65 0 -3483 14626 14112 13856 13342 13086 13985 13215 32 4080 100 9790 10 1 32017673 4466 24.73 3.26 12 0.45 564.00 4284.00 32400 20240326 -56.94 13200 20241115 5.68 32400 -56.94 20240326 13200 5.68 20241115 32400 -56.94 20240326 13200 5.68 20241115 1.91 N 418550 100 32 억 529530 N N 58 N 00 N
3 20241210 151224 55 40.00 KSQ150 기타서비스 N N N Y 40 N 13910 310 2 2.28 1927167400 138575 80.75 13540 14060 13540 17680 9520 13600 13907.04 1.65 0 -1603 14626 14112 13856 13342 13086 13985 13215 32 4080 100 9790 10 1 32017673 4454 24.66 3.25 12 0.43 564.00 4284.00 32400 20240326 -57.07 13200 20241115 5.38 32400 -57.07 20240326 13200 5.38 20241115 32400 -57.07 20240326 13200 5.38 20241115 1.91 N 418550 100 32 억 529530 N N 5 N 00 N
4 20241210 141224 55 40.00 KSQ150 기타서비스 N N N Y 40 N 13990 390 2 2.87 1616704580 116284 67.76 13540 14060 13540 17680 9520 13600 13903.07 1.65 0 2159 14626 14112 13856 13342 13086 13985 13215 32 4080 100 9790 10 1 32017673 4479 24.80 3.27 12 0.36 564.00 4284.00 32400 20240326 -56.82 13200 20241115 5.98 32400 -56.82 20240326 13200 5.98 20241115 32400 -56.82 20240326 13200 5.98 20241115 1.91 N 418550 100 32 억 529530 N N 5 N 00 N
5 20241210 131226 55 40.00 KSQ150 기타서비스 N N N Y 40 N 14030 430 2 3.16 1479433350 106481 62.05 13540 14060 13540 17680 9520 13600 13893.87 1.65 0 3256 14626 14112 13856 13342 13086 13985 13215 32 4080 100 9790 10 1 32017673 4492 24.88 3.27 12 0.33 564.00 4284.00 32400 20240326 -56.70 13200 20241115 6.29 32400 -56.70 20240326 13200 6.29 20241115 32400 -56.70 20240326 13200 6.29 20241115 1.91 N 418550 100 32 억 529530 N N 5 N 00 N
6 20241210 121223 55 40.00 KSQ150 기타서비스 N N N Y 40 N 13950 350 2 2.57 1289067800 92813 54.09 13540 14060 13540 17680 9520 13600 13888.87 1.65 0 451 14626 14112 13856 13342 13086 13985 13215 32 4080 100 9790 10 1 32017673 4466 24.73 3.26 12 0.29 564.00 4284.00 32400 20240326 -56.94 13200 20241115 5.68 32400 -56.94 20240326 13200 5.68 20241115 32400 -56.94 20240326 13200 5.68 20241115 1.91 N 418550 100 32 억 529530 N N 5 N 00 N
7 20241210 111223 55 40.00 KSQ150 기타서비스 N N N Y 40 N 13980 380 2 2.79 1123846740 81014 47.21 13540 14060 13540 17680 9520 13600 13872.25 1.65 0 1291 14626 14112 13856 13342 13086 13985 13215 32 4080 100 9790 10 1 32017673 4476 24.79 3.26 12 0.25 564.00 4284.00 32400 20240326 -56.85 13200 20241115 5.91 32400 -56.85 20240326 13200 5.91 20241115 32400 -56.85 20240326 13200 5.91 20241115 1.91 N 418550 100 32 억 529530 N N 5 N 00 N
8 20241210 101224 55 40.00 KSQ150 기타서비스 N N N Y 40 N 13870 270 2 1.99 934169090 67426 39.29 13540 14060 13540 17680 9520 13600 13854.73 1.65 0 4995 14626 14112 13856 13342 13086 13985 13215 32 4080 100 9790 10 1 32017673 4441 24.59 3.24 12 0.21 564.00 4284.00 32400 20240326 -57.19 13200 20241115 5.08 32400 -57.19 20240326 13200 5.08 20241115 32400 -57.19 20240326 13200 5.08 20241115 1.91 N 418550 100 32 억 529530 N N 5 N 00 N
9 20241210 091232 55 40.00 KSQ150 기타서비스 N N N Y 40 N 13800 200 2 1.47 316802700 23062 13.44 13540 13960 13540 17680 9520 13600 13737.00 1.65 0 3505 14626 14112 13856 13342 13086 13985 13215 32 4080 100 9790 10 1 32017673 4418 24.47 3.22 12 0.07 564.00 4284.00 32400 20240326 -57.41 13200 20241115 4.55 32400 -57.41 20240326 13200 4.55 20241115 32400 -57.41 20240326 13200 4.55 20241115 1.91 N 418550 100 32 억 529530 N N 5 N 00 N
10 20241209 161220 55 40.00 KSQ150 기타서비스 N N N Y 40 N 13600 -1070 5 -7.29 2331791710 167935 90.38 14340 14370 13600 19070 10270 14670 13885.34 1.71 0 -7843 15183 14926 14583 14326 13983 15055 14455 32 4400 100 10560 10 1 32017673 4354 24.11 3.17 12 0.52 564.00 4284.00 32400 20240326 -58.02 13200 20241115 3.03 32400 -58.02 20240326 13200 3.03 20241115 32400 -58.02 20240326 13200 3.03 20241115 1.96 N 418550 100 32 억 548432 N N 5 N 00 N
11 20241209 151222 55 40.00 KSQ150 기타서비스 N N N Y 40 N 13630 -1040 5 -7.09 2223254250 159960 86.09 14340 14370 13620 19070 10270 14670 13898.81 1.71 0 -6760 15183 14926 14583 14326 13983 15055 14455 32 4400 100 10560 10 1 32017673 4364 24.17 3.18 12 0.50 564.00 4284.00 32400 20240326 -57.93 13200 20241115 3.26 32400 -57.93 20240326 13200 3.26 20241115 32400 -57.93 20240326 13200 3.26 20241115 1.96 N 418550 100 32 억 548432 N N 0 N 00 N
12 20241209 141220 55 40.00 KSQ150 기타서비스 N N N Y 40 N 13680 -990 5 -6.75 1824920980 130777 70.38 14340 14370 13620 19070 10270 14670 13954.45 1.71 0 -9358 15183 14926 14583 14326 13983 15055 14455 32 4400 100 10560 10 1 32017673 4380 24.26 3.19 12 0.41 564.00 4284.00 32400 20240326 -57.78 13200 20241115 3.64 32400 -57.78 20240326 13200 3.64 20241115 32400 -57.78 20240326 13200 3.64 20241115 1.96 N 418550 100 32 억 548432 N N 0 N 00 N