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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
418550/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
20241118,161150,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14100,-30,5,-0.21,2784344160,197218,42.05,14010,14440,13960,18360,9900,14130,14118.12,1.74,0,-27946,15296,14712,13956,13372,12616,15005,13665,32,4230,100,10170,10,1,31772273,4480,25.00,3.29,12,0.62,564.00,4284.00,32400,20240326,-56.48,13200,20241115,6.82,32400,-56.48,20240326,13200,6.82,20241115,32400,-56.48,20240326,13200,6.82,20241115,1.99,N,418550,100,31 억,,554397,N,N,163,N,00,N
20241118,151206,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14020,-110,5,-0.78,2655130810,188048,40.09,14010,14440,13960,18360,9900,14130,14119.43,1.74,0,-29166,15296,14712,13956,13372,12616,15005,13665,32,4230,100,10170,10,1,31772273,4454,24.86,3.27,12,0.59,564.00,4284.00,32400,20240326,-56.73,13200,20241115,6.21,32400,-56.73,20240326,13200,6.21,20241115,32400,-56.73,20240326,13200,6.21,20241115,1.99,N,418550,100,31 억,,554397,N,N,116,N,00,N
20241118,141209,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,13980,-150,5,-1.06,2429597890,171937,36.66,14010,14440,13960,18360,9900,14130,14130.75,1.74,0,-28867,15296,14712,13956,13372,12616,15005,13665,32,4230,100,10170,10,1,31772273,4442,24.79,3.26,12,0.54,564.00,4284.00,32400,20240326,-56.85,13200,20241115,5.91,32400,-56.85,20240326,13200,5.91,20241115,32400,-56.85,20240326,13200,5.91,20241115,1.99,N,418550,100,31 억,,554397,N,N,116,N,00,N
20241118,131158,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14020,-110,5,-0.78,2209355770,156234,33.31,14010,14440,13960,18360,9900,14130,14141.33,1.74,0,-23183,15296,14712,13956,13372,12616,15005,13665,32,4230,100,10170,10,1,31772273,4454,24.86,3.27,12,0.49,564.00,4284.00,32400,20240326,-56.73,13200,20241115,6.21,32400,-56.73,20240326,13200,6.21,20241115,32400,-56.73,20240326,13200,6.21,20241115,1.99,N,418550,100,31 억,,554397,N,N,116,N,00,N
20241118,121205,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14220,90,2,0.64,1719872370,121457,25.89,14010,14440,13980,18360,9900,14130,14160.34,1.74,0,-24174,15296,14712,13956,13372,12616,15005,13665,32,4230,100,10170,10,1,31772273,4518,25.21,3.32,12,0.38,564.00,4284.00,32400,20240326,-56.11,13200,20241115,7.73,32400,-56.11,20240326,13200,7.73,20241115,32400,-56.11,20240326,13200,7.73,20241115,1.99,N,418550,100,31 억,,554397,N,N,116,N,00,N
20241118,111204,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14180,50,2,0.35,1530640360,108100,23.05,14010,14440,13980,18360,9900,14130,14159.49,1.74,0,-20556,15296,14712,13956,13372,12616,15005,13665,32,4230,100,10170,10,1,31772273,4505,25.14,3.31,12,0.34,564.00,4284.00,32400,20240326,-56.23,13200,20241115,7.42,32400,-56.23,20240326,13200,7.42,20241115,32400,-56.23,20240326,13200,7.42,20241115,1.99,N,418550,100,31 억,,554397,N,N,116,N,00,N
20241118,101152,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14220,90,2,0.64,1071083690,75680,16.13,14010,14440,13980,18360,9900,14130,14152.80,1.74,0,-12237,15296,14712,13956,13372,12616,15005,13665,32,4230,100,10170,10,1,31772273,4518,25.21,3.32,12,0.24,564.00,4284.00,32400,20240326,-56.11,13200,20241115,7.73,32400,-56.11,20240326,13200,7.73,20241115,32400,-56.11,20240326,13200,7.73,20241115,1.99,N,418550,100,31 억,,554397,N,N,116,N,00,N
20241118,091151,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14020,-110,5,-0.78,251059760,17855,3.81,14010,14330,13980,18360,9900,14130,14060.96,1.74,0,-982,15296,14712,13956,13372,12616,15005,13665,32,4230,100,10170,10,1,31772273,4454,24.86,3.27,12,0.06,564.00,4284.00,32400,20240326,-56.73,13200,20241115,6.21,32400,-56.73,20240326,13200,6.21,20241115,32400,-56.73,20240326,13200,6.21,20241115,1.99,N,418550,100,31 억,,554397,N,N,116,N,00,N
20241115,161241,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,14130,-420,5,-2.89,6416227810,466170,116.65,13790,14540,13200,18910,10190,14550,13762.32,1.63,0,55836,16276,15412,14956,14092,13636,15185,13865,32,4360,100,10470,10,1,31772273,4489,25.05,3.30,12,1.47,564.00,4284.00,32400,20240326,-56.39,13200,20241115,7.05,32400,-56.39,20240326,13200,7.05,20241115,32400,-56.39,20240326,13200,7.05,20241115,2.08,N,418550,100,31 억,,517931,N,N,116,N,00,N
20241115,151312,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,14130,-420,5,-2.89,6301580940,458060,114.62,13790,14540,13200,18910,10190,14550,13757.11,1.63,0,56692,16276,15412,14956,14092,13636,15185,13865,32,4360,100,10470,10,1,31772273,4489,25.05,3.30,12,1.44,564.00,4284.00,32400,20240326,-56.39,13200,20241115,7.05,32400,-56.39,20240326,13200,7.05,20241115,32400,-56.39,20240326,13200,7.05,20241115,2.08,N,418550,100,31 억,,517931,N,N,0,N,00,N
20241115,141256,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,14380,-170,5,-1.17,5752862960,419582,104.99,13790,14540,13200,18910,10190,14550,13710.94,1.63,0,56242,16276,15412,14956,14092,13636,15185,13865,32,4360,100,10470,10,1,31772273,4569,25.50,3.36,12,1.32,564.00,4284.00,32400,20240326,-55.62,13200,20241115,8.94,32400,-55.62,20240326,13200,8.94,20241115,32400,-55.62,20240326,13200,8.94,20241115,2.08,N,418550,100,31 억,,517931,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 20241118 161150 55 40.00 KSQ150 기타서비스 N N N Y 40 N 14100 -30 5 -0.21 2784344160 197218 42.05 14010 14440 13960 18360 9900 14130 14118.12 1.74 0 -27946 15296 14712 13956 13372 12616 15005 13665 32 4230 100 10170 10 1 31772273 4480 25.00 3.29 12 0.62 564.00 4284.00 32400 20240326 -56.48 13200 20241115 6.82 32400 -56.48 20240326 13200 6.82 20241115 32400 -56.48 20240326 13200 6.82 20241115 1.99 N 418550 100 31 억 554397 N N 163 N 00 N
3 20241118 151206 55 40.00 KSQ150 기타서비스 N N N Y 40 N 14020 -110 5 -0.78 2655130810 188048 40.09 14010 14440 13960 18360 9900 14130 14119.43 1.74 0 -29166 15296 14712 13956 13372 12616 15005 13665 32 4230 100 10170 10 1 31772273 4454 24.86 3.27 12 0.59 564.00 4284.00 32400 20240326 -56.73 13200 20241115 6.21 32400 -56.73 20240326 13200 6.21 20241115 32400 -56.73 20240326 13200 6.21 20241115 1.99 N 418550 100 31 억 554397 N N 116 N 00 N
4 20241118 141209 55 40.00 KSQ150 기타서비스 N N N Y 40 N 13980 -150 5 -1.06 2429597890 171937 36.66 14010 14440 13960 18360 9900 14130 14130.75 1.74 0 -28867 15296 14712 13956 13372 12616 15005 13665 32 4230 100 10170 10 1 31772273 4442 24.79 3.26 12 0.54 564.00 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 1.99 N 418550 100 31 억 554397 N N 116 N 00 N
5 20241118 131158 55 40.00 KSQ150 기타서비스 N N N Y 40 N 14020 -110 5 -0.78 2209355770 156234 33.31 14010 14440 13960 18360 9900 14130 14141.33 1.74 0 -23183 15296 14712 13956 13372 12616 15005 13665 32 4230 100 10170 10 1 31772273 4454 24.86 3.27 12 0.49 564.00 4284.00 32400 20240326 -56.73 13200 20241115 6.21 32400 -56.73 20240326 13200 6.21 20241115 32400 -56.73 20240326 13200 6.21 20241115 1.99 N 418550 100 31 억 554397 N N 116 N 00 N
6 20241118 121205 55 40.00 KSQ150 기타서비스 N N N Y 40 N 14220 90 2 0.64 1719872370 121457 25.89 14010 14440 13980 18360 9900 14130 14160.34 1.74 0 -24174 15296 14712 13956 13372 12616 15005 13665 32 4230 100 10170 10 1 31772273 4518 25.21 3.32 12 0.38 564.00 4284.00 32400 20240326 -56.11 13200 20241115 7.73 32400 -56.11 20240326 13200 7.73 20241115 32400 -56.11 20240326 13200 7.73 20241115 1.99 N 418550 100 31 억 554397 N N 116 N 00 N
7 20241118 111204 55 40.00 KSQ150 기타서비스 N N N Y 40 N 14180 50 2 0.35 1530640360 108100 23.05 14010 14440 13980 18360 9900 14130 14159.49 1.74 0 -20556 15296 14712 13956 13372 12616 15005 13665 32 4230 100 10170 10 1 31772273 4505 25.14 3.31 12 0.34 564.00 4284.00 32400 20240326 -56.23 13200 20241115 7.42 32400 -56.23 20240326 13200 7.42 20241115 32400 -56.23 20240326 13200 7.42 20241115 1.99 N 418550 100 31 억 554397 N N 116 N 00 N
8 20241118 101152 55 40.00 KSQ150 기타서비스 N N N Y 40 N 14220 90 2 0.64 1071083690 75680 16.13 14010 14440 13980 18360 9900 14130 14152.80 1.74 0 -12237 15296 14712 13956 13372 12616 15005 13665 32 4230 100 10170 10 1 31772273 4518 25.21 3.32 12 0.24 564.00 4284.00 32400 20240326 -56.11 13200 20241115 7.73 32400 -56.11 20240326 13200 7.73 20241115 32400 -56.11 20240326 13200 7.73 20241115 1.99 N 418550 100 31 억 554397 N N 116 N 00 N
9 20241118 091151 55 40.00 KSQ150 기타서비스 N N N Y 40 N 14020 -110 5 -0.78 251059760 17855 3.81 14010 14330 13980 18360 9900 14130 14060.96 1.74 0 -982 15296 14712 13956 13372 12616 15005 13665 32 4230 100 10170 10 1 31772273 4454 24.86 3.27 12 0.06 564.00 4284.00 32400 20240326 -56.73 13200 20241115 6.21 32400 -56.73 20240326 13200 6.21 20241115 32400 -56.73 20240326 13200 6.21 20241115 1.99 N 418550 100 31 억 554397 N N 116 N 00 N
10 20241115 161241 55 40.00 KSQ150 신저가 기타서비스 N N N Y 40 N 14130 -420 5 -2.89 6416227810 466170 116.65 13790 14540 13200 18910 10190 14550 13762.32 1.63 0 55836 16276 15412 14956 14092 13636 15185 13865 32 4360 100 10470 10 1 31772273 4489 25.05 3.30 12 1.47 564.00 4284.00 32400 20240326 -56.39 13200 20241115 7.05 32400 -56.39 20240326 13200 7.05 20241115 32400 -56.39 20240326 13200 7.05 20241115 2.08 N 418550 100 31 억 517931 N N 116 N 00 N
11 20241115 151312 55 40.00 KSQ150 신저가 기타서비스 N N N Y 40 N 14130 -420 5 -2.89 6301580940 458060 114.62 13790 14540 13200 18910 10190 14550 13757.11 1.63 0 56692 16276 15412 14956 14092 13636 15185 13865 32 4360 100 10470 10 1 31772273 4489 25.05 3.30 12 1.44 564.00 4284.00 32400 20240326 -56.39 13200 20241115 7.05 32400 -56.39 20240326 13200 7.05 20241115 32400 -56.39 20240326 13200 7.05 20241115 2.08 N 418550 100 31 억 517931 N N 0 N 00 N
12 20241115 141256 55 40.00 KSQ150 신저가 기타서비스 N N N Y 40 N 14380 -170 5 -1.17 5752862960 419582 104.99 13790 14540 13200 18910 10190 14550 13710.94 1.63 0 56242 16276 15412 14956 14092 13636 15185 13865 32 4360 100 10470 10 1 31772273 4569 25.50 3.36 12 1.32 564.00 4284.00 32400 20240326 -55.62 13200 20241115 8.94 32400 -55.62 20240326 13200 8.94 20241115 32400 -55.62 20240326 13200 8.94 20241115 2.08 N 418550 100 31 억 517931 N N 0 N 00 N