ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
323990/price/prices-20241101.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
20241125,161220,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12610,430,2,3.53,1196279700,95662,94.84,12080,12900,12080,15830,8530,12180,12504.49,4.88,0,28558,12706,12442,12076,11812,11446,12575,11945,115,3650,500,8760,10,1,22993200,2899,-24.25,3.45,12,0.42,-520.00,3654.00,25200,20240522,-49.96,11110,20241113,13.50,25200,-49.96,20240522,11110,13.50,20241113,25200,-49.96,20240522,11110,13.50,20241113,0.43,N,323990,500,114 억,,1122750,N,N,219,N,00,N
20241125,151246,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12670,490,2,4.02,1124894520,90004,89.23,12080,12900,12080,15830,8530,12180,12498.27,4.88,0,26551,12706,12442,12076,11812,11446,12575,11945,115,3650,500,8760,10,1,22993200,2913,-24.37,3.47,12,0.39,-520.00,3654.00,25200,20240522,-49.72,11110,20241113,14.04,25200,-49.72,20240522,11110,14.04,20241113,25200,-49.72,20240522,11110,14.04,20241113,0.43,N,323990,500,114 억,,1122750,N,N,31,N,00,N
20241125,141242,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12600,420,2,3.45,907961040,72813,72.19,12080,12900,12080,15830,8530,12180,12469.77,4.88,0,20676,12706,12442,12076,11812,11446,12575,11945,115,3650,500,8760,10,1,22993200,2897,-24.23,3.45,12,0.32,-520.00,3654.00,25200,20240522,-50.00,11110,20241113,13.41,25200,-50.00,20240522,11110,13.41,20241113,25200,-50.00,20240522,11110,13.41,20241113,0.43,N,323990,500,114 억,,1122750,N,N,31,N,00,N
20241125,131232,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12600,420,2,3.45,815472600,65487,64.92,12080,12900,12080,15830,8530,12180,12452.43,4.88,0,17778,12706,12442,12076,11812,11446,12575,11945,115,3650,500,8760,10,1,22993200,2897,-24.23,3.45,12,0.28,-520.00,3654.00,25200,20240522,-50.00,11110,20241113,13.41,25200,-50.00,20240522,11110,13.41,20241113,25200,-50.00,20240522,11110,13.41,20241113,0.43,N,323990,500,114 억,,1122750,N,N,31,N,00,N
20241125,121248,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12510,330,2,2.71,587861590,47418,47.01,12080,12900,12080,15830,8530,12180,12397.44,4.88,0,9180,12706,12442,12076,11812,11446,12575,11945,115,3650,500,8760,10,1,22993200,2876,-24.06,3.42,12,0.21,-520.00,3654.00,25200,20240522,-50.36,11110,20241113,12.60,25200,-50.36,20240522,11110,12.60,20241113,25200,-50.36,20240522,11110,12.60,20241113,0.43,N,323990,500,114 억,,1122750,N,N,31,N,00,N
20241125,111241,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12390,210,2,1.72,414038570,33487,33.20,12080,12900,12080,15830,8530,12180,12364.16,4.88,0,4468,12706,12442,12076,11812,11446,12575,11945,115,3650,500,8760,10,1,22993200,2849,-23.83,3.39,12,0.15,-520.00,3654.00,25200,20240522,-50.83,11110,20241113,11.52,25200,-50.83,20240522,11110,11.52,20241113,25200,-50.83,20240522,11110,11.52,20241113,0.43,N,323990,500,114 억,,1122750,N,N,31,N,00,N
20241125,101225,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12350,170,2,1.40,327937190,26525,26.30,12080,12900,12080,15830,8530,12180,12363.32,4.88,0,2479,12706,12442,12076,11812,11446,12575,11945,115,3650,500,8760,10,1,22993200,2840,-23.75,3.38,12,0.12,-520.00,3654.00,25200,20240522,-50.99,11110,20241113,11.16,25200,-50.99,20240522,11110,11.16,20241113,25200,-50.99,20240522,11110,11.16,20241113,0.43,N,323990,500,114 억,,1122750,N,N,31,N,00,N
20241125,091227,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12350,170,2,1.40,158658550,12800,12.69,12080,12900,12080,15830,8530,12180,12395.20,4.88,0,-1722,12706,12442,12076,11812,11446,12575,11945,115,3650,500,8760,10,1,22993200,2840,-23.75,3.38,12,0.06,-520.00,3654.00,25200,20240522,-50.99,11110,20241113,11.16,25200,-50.99,20240522,11110,11.16,20241113,25200,-50.99,20240522,11110,11.16,20241113,0.43,N,323990,500,114 억,,1122750,N,N,31,N,00,N
20241122,161119,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12180,430,2,3.66,1208079300,99811,165.38,11750,12340,11710,15270,8230,11750,12103.69,4.88,0,16175,12170,11960,11740,11530,11310,12065,11635,115,3520,500,8460,10,1,22993200,2801,-23.42,3.33,12,0.43,-520.00,3654.00,25200,20240522,-51.67,11110,20241113,9.63,25200,-51.67,20240522,11110,9.63,20241113,25200,-51.67,20240522,11110,9.63,20241113,0.43,N,323990,500,114 억,,1121566,N,N,31,N,00,N
20241122,151133,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12110,360,2,3.06,1171011350,96757,160.32,11750,12340,11710,15270,8230,11750,12102.60,4.88,0,16063,12170,11960,11740,11530,11310,12065,11635,115,3520,500,8460,10,1,22993200,2784,-23.29,3.31,12,0.42,-520.00,3654.00,25200,20240522,-51.94,11110,20241113,9.00,25200,-51.94,20240522,11110,9.00,20241113,25200,-51.94,20240522,11110,9.00,20241113,0.43,N,323990,500,114 억,,1121566,N,N,350,N,00,N
20241122,141134,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,12110,360,2,3.06,1028069730,84955,140.76,11750,12340,11710,15270,8230,11750,12101.34,4.88,0,13010,12170,11960,11740,11530,11310,12065,11635,115,3520,500,8460,10,1,22993200,2784,-23.29,3.31,12,0.37,-520.00,3654.00,25200,20240522,-51.94,11110,20241113,9.00,25200,-51.94,20240522,11110,9.00,20241113,25200,-51.94,20240522,11110,9.00,20241113,0.43,N,323990,500,114 억,,1121566,N,N,350,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 20241125 161220 57 100.00 KSQ150 기타서비스 N N N N N 12610 430 2 3.53 1196279700 95662 94.84 12080 12900 12080 15830 8530 12180 12504.49 4.88 0 28558 12706 12442 12076 11812 11446 12575 11945 115 3650 500 8760 10 1 22993200 2899 -24.25 3.45 12 0.42 -520.00 3654.00 25200 20240522 -49.96 11110 20241113 13.50 25200 -49.96 20240522 11110 13.50 20241113 25200 -49.96 20240522 11110 13.50 20241113 0.43 N 323990 500 114 억 1122750 N N 219 N 00 N
3 20241125 151246 57 100.00 KSQ150 기타서비스 N N N N N 12670 490 2 4.02 1124894520 90004 89.23 12080 12900 12080 15830 8530 12180 12498.27 4.88 0 26551 12706 12442 12076 11812 11446 12575 11945 115 3650 500 8760 10 1 22993200 2913 -24.37 3.47 12 0.39 -520.00 3654.00 25200 20240522 -49.72 11110 20241113 14.04 25200 -49.72 20240522 11110 14.04 20241113 25200 -49.72 20240522 11110 14.04 20241113 0.43 N 323990 500 114 억 1122750 N N 31 N 00 N
4 20241125 141242 57 100.00 KSQ150 기타서비스 N N N N N 12600 420 2 3.45 907961040 72813 72.19 12080 12900 12080 15830 8530 12180 12469.77 4.88 0 20676 12706 12442 12076 11812 11446 12575 11945 115 3650 500 8760 10 1 22993200 2897 -24.23 3.45 12 0.32 -520.00 3654.00 25200 20240522 -50.00 11110 20241113 13.41 25200 -50.00 20240522 11110 13.41 20241113 25200 -50.00 20240522 11110 13.41 20241113 0.43 N 323990 500 114 억 1122750 N N 31 N 00 N
5 20241125 131232 57 100.00 KSQ150 기타서비스 N N N N N 12600 420 2 3.45 815472600 65487 64.92 12080 12900 12080 15830 8530 12180 12452.43 4.88 0 17778 12706 12442 12076 11812 11446 12575 11945 115 3650 500 8760 10 1 22993200 2897 -24.23 3.45 12 0.28 -520.00 3654.00 25200 20240522 -50.00 11110 20241113 13.41 25200 -50.00 20240522 11110 13.41 20241113 25200 -50.00 20240522 11110 13.41 20241113 0.43 N 323990 500 114 억 1122750 N N 31 N 00 N
6 20241125 121248 57 100.00 KSQ150 기타서비스 N N N N N 12510 330 2 2.71 587861590 47418 47.01 12080 12900 12080 15830 8530 12180 12397.44 4.88 0 9180 12706 12442 12076 11812 11446 12575 11945 115 3650 500 8760 10 1 22993200 2876 -24.06 3.42 12 0.21 -520.00 3654.00 25200 20240522 -50.36 11110 20241113 12.60 25200 -50.36 20240522 11110 12.60 20241113 25200 -50.36 20240522 11110 12.60 20241113 0.43 N 323990 500 114 억 1122750 N N 31 N 00 N
7 20241125 111241 57 100.00 KSQ150 기타서비스 N N N N N 12390 210 2 1.72 414038570 33487 33.20 12080 12900 12080 15830 8530 12180 12364.16 4.88 0 4468 12706 12442 12076 11812 11446 12575 11945 115 3650 500 8760 10 1 22993200 2849 -23.83 3.39 12 0.15 -520.00 3654.00 25200 20240522 -50.83 11110 20241113 11.52 25200 -50.83 20240522 11110 11.52 20241113 25200 -50.83 20240522 11110 11.52 20241113 0.43 N 323990 500 114 억 1122750 N N 31 N 00 N
8 20241125 101225 57 100.00 KSQ150 기타서비스 N N N N N 12350 170 2 1.40 327937190 26525 26.30 12080 12900 12080 15830 8530 12180 12363.32 4.88 0 2479 12706 12442 12076 11812 11446 12575 11945 115 3650 500 8760 10 1 22993200 2840 -23.75 3.38 12 0.12 -520.00 3654.00 25200 20240522 -50.99 11110 20241113 11.16 25200 -50.99 20240522 11110 11.16 20241113 25200 -50.99 20240522 11110 11.16 20241113 0.43 N 323990 500 114 억 1122750 N N 31 N 00 N
9 20241125 091227 57 100.00 KSQ150 기타서비스 N N N N N 12350 170 2 1.40 158658550 12800 12.69 12080 12900 12080 15830 8530 12180 12395.20 4.88 0 -1722 12706 12442 12076 11812 11446 12575 11945 115 3650 500 8760 10 1 22993200 2840 -23.75 3.38 12 0.06 -520.00 3654.00 25200 20240522 -50.99 11110 20241113 11.16 25200 -50.99 20240522 11110 11.16 20241113 25200 -50.99 20240522 11110 11.16 20241113 0.43 N 323990 500 114 억 1122750 N N 31 N 00 N
10 20241122 161119 57 100.00 KSQ150 기타서비스 N N N N N 12180 430 2 3.66 1208079300 99811 165.38 11750 12340 11710 15270 8230 11750 12103.69 4.88 0 16175 12170 11960 11740 11530 11310 12065 11635 115 3520 500 8460 10 1 22993200 2801 -23.42 3.33 12 0.43 -520.00 3654.00 25200 20240522 -51.67 11110 20241113 9.63 25200 -51.67 20240522 11110 9.63 20241113 25200 -51.67 20240522 11110 9.63 20241113 0.43 N 323990 500 114 억 1121566 N N 31 N 00 N
11 20241122 151133 57 100.00 KSQ150 기타서비스 N N N N N 12110 360 2 3.06 1171011350 96757 160.32 11750 12340 11710 15270 8230 11750 12102.60 4.88 0 16063 12170 11960 11740 11530 11310 12065 11635 115 3520 500 8460 10 1 22993200 2784 -23.29 3.31 12 0.42 -520.00 3654.00 25200 20240522 -51.94 11110 20241113 9.00 25200 -51.94 20240522 11110 9.00 20241113 25200 -51.94 20240522 11110 9.00 20241113 0.43 N 323990 500 114 억 1121566 N N 350 N 00 N
12 20241122 141134 57 100.00 KSQ150 기타서비스 N N N N N 12110 360 2 3.06 1028069730 84955 140.76 11750 12340 11710 15270 8230 11750 12101.34 4.88 0 13010 12170 11960 11740 11530 11310 12065 11635 115 3520 500 8460 10 1 22993200 2784 -23.29 3.31 12 0.37 -520.00 3654.00 25200 20240522 -51.94 11110 20241113 9.00 25200 -51.94 20240522 11110 9.00 20241113 25200 -51.94 20240522 11110 9.00 20241113 0.43 N 323990 500 114 억 1121566 N N 350 N 00 N