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

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
358570/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
20241126,161305,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10750,30,2,0.28,4449448150,413077,88.51,10950,11120,10520,13930,7510,10720,10771.49,2.50,0,-122885,11113,10916,10523,10326,9933,11015,10425,222,3210,500,7500,10,1,44304799,4763,-8.41,6.62,12,0.93,-1279.00,1625.00,16340,20241016,-34.21,8510,20240805,26.32,16340,-34.21,20241016,8510,26.32,20240805,27300,-60.62,20240109,8510,26.32,20240805,1.07,N,358570,500,221 억,,1107990,N,N,913,N,00,N
20241126,151319,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10770,50,2,0.47,4343146790,403203,86.39,10950,11120,10520,13930,7510,10720,10771.61,2.50,0,-118154,11113,10916,10523,10326,9933,11015,10425,222,3210,500,7500,10,1,44304799,4772,-8.42,6.63,12,0.91,-1279.00,1625.00,16340,20241016,-34.09,8510,20240805,26.56,16340,-34.09,20241016,8510,26.56,20240805,27300,-60.55,20240109,8510,26.56,20240805,1.07,N,358570,500,221 억,,1107990,N,N,992,N,00,N
20241126,141322,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10640,-80,5,-0.75,3464261520,321303,68.84,10950,11120,10520,13930,7510,10720,10781.91,2.50,0,-94696,11113,10916,10523,10326,9933,11015,10425,222,3210,500,7500,10,1,44304799,4714,-8.32,6.55,12,0.73,-1279.00,1625.00,16340,20241016,-34.88,8510,20240805,25.03,16340,-34.88,20241016,8510,25.03,20240805,27300,-61.03,20240109,8510,25.03,20240805,1.07,N,358570,500,221 억,,1107990,N,N,992,N,00,N
20241126,131315,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10620,-100,5,-0.93,3023731430,279742,59.94,10950,11120,10530,13930,7510,10720,10809.00,2.50,0,-94362,11113,10916,10523,10326,9933,11015,10425,222,3210,500,7500,10,1,44304799,4705,-8.30,6.54,12,0.63,-1279.00,1625.00,16340,20241016,-35.01,8510,20240805,24.79,16340,-35.01,20241016,8510,24.79,20240805,27300,-61.10,20240109,8510,24.79,20240805,1.07,N,358570,500,221 억,,1107990,N,N,992,N,00,N
20241126,121323,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10670,-50,5,-0.47,2639809010,243659,52.21,10950,11120,10530,13930,7510,10720,10834.03,2.50,0,-92912,11113,10916,10523,10326,9933,11015,10425,222,3210,500,7500,10,1,44304799,4727,-8.34,6.57,12,0.55,-1279.00,1625.00,16340,20241016,-34.70,8510,20240805,25.38,16340,-34.70,20241016,8510,25.38,20240805,27300,-60.92,20240109,8510,25.38,20240805,1.07,N,358570,500,221 억,,1107990,N,N,992,N,00,N
20241126,111327,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10650,-70,5,-0.65,2386418210,219931,47.12,10950,11120,10530,13930,7510,10720,10850.76,2.50,0,-79089,11113,10916,10523,10326,9933,11015,10425,222,3210,500,7500,10,1,44304799,4718,-8.33,6.55,12,0.50,-1279.00,1625.00,16340,20241016,-34.82,8510,20240805,25.15,16340,-34.82,20241016,8510,25.15,20240805,27300,-60.99,20240109,8510,25.15,20240805,1.07,N,358570,500,221 억,,1107990,N,N,992,N,00,N
20241126,101339,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10770,50,2,0.47,1921483500,176722,37.86,10950,11120,10530,13930,7510,10720,10872.92,2.50,0,-55939,11113,10916,10523,10326,9933,11015,10425,222,3210,500,7500,10,1,44304799,4772,-8.42,6.63,12,0.40,-1279.00,1625.00,16340,20241016,-34.09,8510,20240805,26.56,16340,-34.09,20241016,8510,26.56,20240805,27300,-60.55,20240109,8510,26.56,20240805,1.07,N,358570,500,221 억,,1107990,N,N,992,N,00,N
20241126,091325,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10730,10,2,0.09,603162100,55972,11.99,10950,10960,10530,13930,7510,10720,10776.14,2.50,0,-32337,11113,10916,10523,10326,9933,11015,10425,222,3210,500,7500,10,1,44304799,4754,-8.39,6.60,12,0.13,-1279.00,1625.00,16340,20241016,-34.33,8510,20240805,26.09,16340,-34.33,20241016,8510,26.09,20240805,27300,-60.70,20240109,8510,26.09,20240805,1.07,N,358570,500,221 억,,1107990,N,N,992,N,00,N
20241125,161249,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10720,690,2,6.88,4884629520,465199,102.47,10180,10720,10130,13030,7030,10030,10500.06,2.50,0,11650,10716,10372,10186,9842,9656,10280,9750,222,3000,500,7020,10,1,44304799,4749,-8.38,6.60,12,1.05,-1279.00,1625.00,16340,20241016,-34.39,8510,20240805,25.97,16340,-34.39,20241016,8510,25.97,20240805,27300,-60.73,20240109,8510,25.97,20240805,1.09,N,358570,500,221 억,,1105453,N,N,992,N,00,N
20241125,151316,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10690,660,2,6.58,4673460800,445463,98.13,10180,10700,10130,13030,7030,10030,10491.24,2.50,0,20654,10716,10372,10186,9842,9656,10280,9750,222,3000,500,7020,10,1,44304799,4736,-8.36,6.58,12,1.01,-1279.00,1625.00,16340,20241016,-34.58,8510,20240805,25.62,16340,-34.58,20241016,8510,25.62,20240805,27300,-60.84,20240109,8510,25.62,20240805,1.09,N,358570,500,221 억,,1105453,N,N,1934,N,00,N
20241125,141312,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10520,490,2,4.89,3706196160,354269,78.04,10180,10580,10130,13030,7030,10030,10461.53,2.50,0,37039,10716,10372,10186,9842,9656,10280,9750,222,3000,500,7020,10,1,44304799,4661,-8.23,6.47,12,0.80,-1279.00,1625.00,16340,20241016,-35.62,8510,20240805,23.62,16340,-35.62,20241016,8510,23.62,20240805,27300,-61.47,20240109,8510,23.62,20240805,1.09,N,358570,500,221 억,,1105453,N,N,1934,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 20241126 161305 57 100.00 KSQ150 기타서비스 N N N N N 10750 30 2 0.28 4449448150 413077 88.51 10950 11120 10520 13930 7510 10720 10771.49 2.50 0 -122885 11113 10916 10523 10326 9933 11015 10425 222 3210 500 7500 10 1 44304799 4763 -8.41 6.62 12 0.93 -1279.00 1625.00 16340 20241016 -34.21 8510 20240805 26.32 16340 -34.21 20241016 8510 26.32 20240805 27300 -60.62 20240109 8510 26.32 20240805 1.07 N 358570 500 221 억 1107990 N N 913 N 00 N
3 20241126 151319 57 100.00 KSQ150 기타서비스 N N N N N 10770 50 2 0.47 4343146790 403203 86.39 10950 11120 10520 13930 7510 10720 10771.61 2.50 0 -118154 11113 10916 10523 10326 9933 11015 10425 222 3210 500 7500 10 1 44304799 4772 -8.42 6.63 12 0.91 -1279.00 1625.00 16340 20241016 -34.09 8510 20240805 26.56 16340 -34.09 20241016 8510 26.56 20240805 27300 -60.55 20240109 8510 26.56 20240805 1.07 N 358570 500 221 억 1107990 N N 992 N 00 N
4 20241126 141322 57 100.00 KSQ150 기타서비스 N N N N N 10640 -80 5 -0.75 3464261520 321303 68.84 10950 11120 10520 13930 7510 10720 10781.91 2.50 0 -94696 11113 10916 10523 10326 9933 11015 10425 222 3210 500 7500 10 1 44304799 4714 -8.32 6.55 12 0.73 -1279.00 1625.00 16340 20241016 -34.88 8510 20240805 25.03 16340 -34.88 20241016 8510 25.03 20240805 27300 -61.03 20240109 8510 25.03 20240805 1.07 N 358570 500 221 억 1107990 N N 992 N 00 N
5 20241126 131315 57 100.00 KSQ150 기타서비스 N N N N N 10620 -100 5 -0.93 3023731430 279742 59.94 10950 11120 10530 13930 7510 10720 10809.00 2.50 0 -94362 11113 10916 10523 10326 9933 11015 10425 222 3210 500 7500 10 1 44304799 4705 -8.30 6.54 12 0.63 -1279.00 1625.00 16340 20241016 -35.01 8510 20240805 24.79 16340 -35.01 20241016 8510 24.79 20240805 27300 -61.10 20240109 8510 24.79 20240805 1.07 N 358570 500 221 억 1107990 N N 992 N 00 N
6 20241126 121323 57 100.00 KSQ150 기타서비스 N N N N N 10670 -50 5 -0.47 2639809010 243659 52.21 10950 11120 10530 13930 7510 10720 10834.03 2.50 0 -92912 11113 10916 10523 10326 9933 11015 10425 222 3210 500 7500 10 1 44304799 4727 -8.34 6.57 12 0.55 -1279.00 1625.00 16340 20241016 -34.70 8510 20240805 25.38 16340 -34.70 20241016 8510 25.38 20240805 27300 -60.92 20240109 8510 25.38 20240805 1.07 N 358570 500 221 억 1107990 N N 992 N 00 N
7 20241126 111327 57 100.00 KSQ150 기타서비스 N N N N N 10650 -70 5 -0.65 2386418210 219931 47.12 10950 11120 10530 13930 7510 10720 10850.76 2.50 0 -79089 11113 10916 10523 10326 9933 11015 10425 222 3210 500 7500 10 1 44304799 4718 -8.33 6.55 12 0.50 -1279.00 1625.00 16340 20241016 -34.82 8510 20240805 25.15 16340 -34.82 20241016 8510 25.15 20240805 27300 -60.99 20240109 8510 25.15 20240805 1.07 N 358570 500 221 억 1107990 N N 992 N 00 N
8 20241126 101339 57 100.00 KSQ150 기타서비스 N N N N N 10770 50 2 0.47 1921483500 176722 37.86 10950 11120 10530 13930 7510 10720 10872.92 2.50 0 -55939 11113 10916 10523 10326 9933 11015 10425 222 3210 500 7500 10 1 44304799 4772 -8.42 6.63 12 0.40 -1279.00 1625.00 16340 20241016 -34.09 8510 20240805 26.56 16340 -34.09 20241016 8510 26.56 20240805 27300 -60.55 20240109 8510 26.56 20240805 1.07 N 358570 500 221 억 1107990 N N 992 N 00 N
9 20241126 091325 57 100.00 KSQ150 기타서비스 N N N N N 10730 10 2 0.09 603162100 55972 11.99 10950 10960 10530 13930 7510 10720 10776.14 2.50 0 -32337 11113 10916 10523 10326 9933 11015 10425 222 3210 500 7500 10 1 44304799 4754 -8.39 6.60 12 0.13 -1279.00 1625.00 16340 20241016 -34.33 8510 20240805 26.09 16340 -34.33 20241016 8510 26.09 20240805 27300 -60.70 20240109 8510 26.09 20240805 1.07 N 358570 500 221 억 1107990 N N 992 N 00 N
10 20241125 161249 57 100.00 KSQ150 기타서비스 N N N N N 10720 690 2 6.88 4884629520 465199 102.47 10180 10720 10130 13030 7030 10030 10500.06 2.50 0 11650 10716 10372 10186 9842 9656 10280 9750 222 3000 500 7020 10 1 44304799 4749 -8.38 6.60 12 1.05 -1279.00 1625.00 16340 20241016 -34.39 8510 20240805 25.97 16340 -34.39 20241016 8510 25.97 20240805 27300 -60.73 20240109 8510 25.97 20240805 1.09 N 358570 500 221 억 1105453 N N 992 N 00 N
11 20241125 151316 57 100.00 KSQ150 기타서비스 N N N N N 10690 660 2 6.58 4673460800 445463 98.13 10180 10700 10130 13030 7030 10030 10491.24 2.50 0 20654 10716 10372 10186 9842 9656 10280 9750 222 3000 500 7020 10 1 44304799 4736 -8.36 6.58 12 1.01 -1279.00 1625.00 16340 20241016 -34.58 8510 20240805 25.62 16340 -34.58 20241016 8510 25.62 20240805 27300 -60.84 20240109 8510 25.62 20240805 1.09 N 358570 500 221 억 1105453 N N 1934 N 00 N
12 20241125 141312 57 100.00 KSQ150 기타서비스 N N N N N 10520 490 2 4.89 3706196160 354269 78.04 10180 10580 10130 13030 7030 10030 10461.53 2.50 0 37039 10716 10372 10186 9842 9656 10280 9750 222 3000 500 7020 10 1 44304799 4661 -8.23 6.47 12 0.80 -1279.00 1625.00 16340 20241016 -35.62 8510 20240805 23.62 16340 -35.62 20241016 8510 23.62 20240805 27300 -61.47 20240109 8510 23.62 20240805 1.09 N 358570 500 221 억 1105453 N N 1934 N 00 N