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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025770/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
20241121,160348,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8160,20,2,0.25,73964040,9068,218.82,8140,8200,8050,10580,5700,8140,8156.54,62.77,0,4902,8306,8222,8146,8062,7986,8185,8025,194,2440,500,5860,10,1,37444271,3055,10.15,1.07,12,0.02,804.00,7598.00,11300,20231205,-27.79,7110,20240806,14.77,9990,-18.32,20240111,7110,14.77,20240806,11300,-27.79,20231205,7110,14.77,20240806,0.58,N,025770,500,194 억,,23505433,N,N,84,N,00,N
20241121,150356,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8160,20,2,0.25,69330180,8500,205.12,8140,8200,8050,10580,5700,8140,8156.49,62.77,0,4855,8306,8222,8146,8062,7986,8185,8025,194,2440,500,5860,10,1,37444271,3055,10.15,1.07,12,0.02,804.00,7598.00,11300,20231205,-27.79,7110,20240806,14.77,9990,-18.32,20240111,7110,14.77,20240806,11300,-27.79,20231205,7110,14.77,20240806,0.58,N,025770,500,194 억,,23505433,N,N,84,N,00,N
20241121,140355,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8160,20,2,0.25,51333200,6284,151.64,8140,8200,8050,10580,5700,8140,8168.87,62.77,0,3888,8306,8222,8146,8062,7986,8185,8025,194,2440,500,5860,10,1,37444271,3055,10.15,1.07,12,0.02,804.00,7598.00,11300,20231205,-27.79,7110,20240806,14.77,9990,-18.32,20240111,7110,14.77,20240806,11300,-27.79,20231205,7110,14.77,20240806,0.58,N,025770,500,194 억,,23505433,N,N,84,N,00,N
20241121,130351,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8160,20,2,0.25,48025900,5878,141.84,8140,8200,8050,10580,5700,8140,8170.45,62.77,0,3895,8306,8222,8146,8062,7986,8185,8025,194,2440,500,5860,10,1,37444271,3055,10.15,1.07,12,0.02,804.00,7598.00,11300,20231205,-27.79,7110,20240806,14.77,9990,-18.32,20240111,7110,14.77,20240806,11300,-27.79,20231205,7110,14.77,20240806,0.58,N,025770,500,194 억,,23505433,N,N,84,N,00,N
20241121,120352,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8130,-10,5,-0.12,46407910,5679,137.04,8140,8200,8050,10580,5700,8140,8171.85,62.77,0,4012,8306,8222,8146,8062,7986,8185,8025,194,2440,500,5860,10,1,37444271,3044,10.11,1.07,12,0.02,804.00,7598.00,11300,20231205,-28.05,7110,20240806,14.35,9990,-18.62,20240111,7110,14.35,20240806,11300,-28.05,20231205,7110,14.35,20240806,0.58,N,025770,500,194 억,,23505433,N,N,84,N,00,N
20241121,110351,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8110,-30,5,-0.37,44953910,5500,132.72,8140,8200,8050,10580,5700,8140,8173.44,62.77,0,3975,8306,8222,8146,8062,7986,8185,8025,194,2440,500,5860,10,1,37444271,3037,10.09,1.07,12,0.01,804.00,7598.00,11300,20231205,-28.23,7110,20240806,14.06,9990,-18.82,20240111,7110,14.06,20240806,11300,-28.23,20231205,7110,14.06,20240806,0.58,N,025770,500,194 억,,23505433,N,N,84,N,00,N
20241121,100355,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8160,20,2,0.25,43309230,5297,127.82,8140,8200,8050,10580,5700,8140,8176.18,62.77,0,4076,8306,8222,8146,8062,7986,8185,8025,194,2440,500,5860,10,1,37444271,3055,10.15,1.07,12,0.01,804.00,7598.00,11300,20231205,-27.79,7110,20240806,14.77,9990,-18.32,20240111,7110,14.77,20240806,11300,-27.79,20231205,7110,14.77,20240806,0.58,N,025770,500,194 억,,23505433,N,N,84,N,00,N
20241121,090353,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8140,0,3,0.00,537240,66,1.59,8140,8140,8140,10580,5700,8140,8140.00,62.77,0,63,8306,8222,8146,8062,7986,8185,8025,194,2440,500,5860,10,1,37444271,3048,10.12,1.07,12,0.00,804.00,7598.00,11300,20231205,-27.96,7110,20240806,14.49,9990,-18.52,20240111,7110,14.49,20240806,11300,-27.96,20231205,7110,14.49,20240806,0.58,N,025770,500,194 억,,23505433,N,N,84,N,00,N
20241120,160350,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8140,0,3,0.00,33574730,4130,36.69,8230,8230,8070,10580,5700,8140,8129.35,62.77,0,-9,8440,8290,8120,7970,7800,8365,8045,194,2440,500,5860,10,1,37444271,3048,10.12,1.07,12,0.01,804.00,7598.00,11300,20231205,-27.96,7110,20240806,14.49,9990,-18.52,20240111,7110,14.49,20240806,11300,-27.96,20231205,7110,14.49,20240806,0.57,N,025770,500,194 억,,23505289,N,N,84,N,00,N
20241120,150357,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8140,0,3,0.00,27157010,3342,29.69,8230,8230,8070,10580,5700,8140,8125.98,62.77,0,-280,8440,8290,8120,7970,7800,8365,8045,194,2440,500,5860,10,1,37444271,3048,10.12,1.07,12,0.01,804.00,7598.00,11300,20231205,-27.96,7110,20240806,14.49,9990,-18.52,20240111,7110,14.49,20240806,11300,-27.96,20231205,7110,14.49,20240806,0.57,N,025770,500,194 억,,23505289,N,N,0,N,00,N
20241120,140356,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8140,0,3,0.00,19618710,2416,21.46,8230,8230,8070,10580,5700,8140,8120.33,62.77,0,-441,8440,8290,8120,7970,7800,8365,8045,194,2440,500,5860,10,1,37444271,3048,10.12,1.07,12,0.01,804.00,7598.00,11300,20231205,-27.96,7110,20240806,14.49,9990,-18.52,20240111,7110,14.49,20240806,11300,-27.96,20231205,7110,14.49,20240806,0.57,N,025770,500,194 억,,23505289,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 20241121 160348 55 60.00 KSQ150 기타서비스 N N N Y 60 N 8160 20 2 0.25 73964040 9068 218.82 8140 8200 8050 10580 5700 8140 8156.54 62.77 0 4902 8306 8222 8146 8062 7986 8185 8025 194 2440 500 5860 10 1 37444271 3055 10.15 1.07 12 0.02 804.00 7598.00 11300 20231205 -27.79 7110 20240806 14.77 9990 -18.32 20240111 7110 14.77 20240806 11300 -27.79 20231205 7110 14.77 20240806 0.58 N 025770 500 194 억 23505433 N N 84 N 00 N
3 20241121 150356 55 60.00 KSQ150 기타서비스 N N N Y 60 N 8160 20 2 0.25 69330180 8500 205.12 8140 8200 8050 10580 5700 8140 8156.49 62.77 0 4855 8306 8222 8146 8062 7986 8185 8025 194 2440 500 5860 10 1 37444271 3055 10.15 1.07 12 0.02 804.00 7598.00 11300 20231205 -27.79 7110 20240806 14.77 9990 -18.32 20240111 7110 14.77 20240806 11300 -27.79 20231205 7110 14.77 20240806 0.58 N 025770 500 194 억 23505433 N N 84 N 00 N
4 20241121 140355 55 60.00 KSQ150 기타서비스 N N N Y 60 N 8160 20 2 0.25 51333200 6284 151.64 8140 8200 8050 10580 5700 8140 8168.87 62.77 0 3888 8306 8222 8146 8062 7986 8185 8025 194 2440 500 5860 10 1 37444271 3055 10.15 1.07 12 0.02 804.00 7598.00 11300 20231205 -27.79 7110 20240806 14.77 9990 -18.32 20240111 7110 14.77 20240806 11300 -27.79 20231205 7110 14.77 20240806 0.58 N 025770 500 194 억 23505433 N N 84 N 00 N
5 20241121 130351 55 60.00 KSQ150 기타서비스 N N N Y 60 N 8160 20 2 0.25 48025900 5878 141.84 8140 8200 8050 10580 5700 8140 8170.45 62.77 0 3895 8306 8222 8146 8062 7986 8185 8025 194 2440 500 5860 10 1 37444271 3055 10.15 1.07 12 0.02 804.00 7598.00 11300 20231205 -27.79 7110 20240806 14.77 9990 -18.32 20240111 7110 14.77 20240806 11300 -27.79 20231205 7110 14.77 20240806 0.58 N 025770 500 194 억 23505433 N N 84 N 00 N
6 20241121 120352 55 60.00 KSQ150 기타서비스 N N N Y 60 N 8130 -10 5 -0.12 46407910 5679 137.04 8140 8200 8050 10580 5700 8140 8171.85 62.77 0 4012 8306 8222 8146 8062 7986 8185 8025 194 2440 500 5860 10 1 37444271 3044 10.11 1.07 12 0.02 804.00 7598.00 11300 20231205 -28.05 7110 20240806 14.35 9990 -18.62 20240111 7110 14.35 20240806 11300 -28.05 20231205 7110 14.35 20240806 0.58 N 025770 500 194 억 23505433 N N 84 N 00 N
7 20241121 110351 55 60.00 KSQ150 기타서비스 N N N Y 60 N 8110 -30 5 -0.37 44953910 5500 132.72 8140 8200 8050 10580 5700 8140 8173.44 62.77 0 3975 8306 8222 8146 8062 7986 8185 8025 194 2440 500 5860 10 1 37444271 3037 10.09 1.07 12 0.01 804.00 7598.00 11300 20231205 -28.23 7110 20240806 14.06 9990 -18.82 20240111 7110 14.06 20240806 11300 -28.23 20231205 7110 14.06 20240806 0.58 N 025770 500 194 억 23505433 N N 84 N 00 N
8 20241121 100355 55 60.00 KSQ150 기타서비스 N N N Y 60 N 8160 20 2 0.25 43309230 5297 127.82 8140 8200 8050 10580 5700 8140 8176.18 62.77 0 4076 8306 8222 8146 8062 7986 8185 8025 194 2440 500 5860 10 1 37444271 3055 10.15 1.07 12 0.01 804.00 7598.00 11300 20231205 -27.79 7110 20240806 14.77 9990 -18.32 20240111 7110 14.77 20240806 11300 -27.79 20231205 7110 14.77 20240806 0.58 N 025770 500 194 억 23505433 N N 84 N 00 N
9 20241121 090353 55 60.00 KSQ150 기타서비스 N N N Y 60 N 8140 0 3 0.00 537240 66 1.59 8140 8140 8140 10580 5700 8140 8140.00 62.77 0 63 8306 8222 8146 8062 7986 8185 8025 194 2440 500 5860 10 1 37444271 3048 10.12 1.07 12 0.00 804.00 7598.00 11300 20231205 -27.96 7110 20240806 14.49 9990 -18.52 20240111 7110 14.49 20240806 11300 -27.96 20231205 7110 14.49 20240806 0.58 N 025770 500 194 억 23505433 N N 84 N 00 N
10 20241120 160350 55 60.00 KSQ150 기타서비스 N N N Y 60 N 8140 0 3 0.00 33574730 4130 36.69 8230 8230 8070 10580 5700 8140 8129.35 62.77 0 -9 8440 8290 8120 7970 7800 8365 8045 194 2440 500 5860 10 1 37444271 3048 10.12 1.07 12 0.01 804.00 7598.00 11300 20231205 -27.96 7110 20240806 14.49 9990 -18.52 20240111 7110 14.49 20240806 11300 -27.96 20231205 7110 14.49 20240806 0.57 N 025770 500 194 억 23505289 N N 84 N 00 N
11 20241120 150357 55 60.00 KSQ150 기타서비스 N N N Y 60 N 8140 0 3 0.00 27157010 3342 29.69 8230 8230 8070 10580 5700 8140 8125.98 62.77 0 -280 8440 8290 8120 7970 7800 8365 8045 194 2440 500 5860 10 1 37444271 3048 10.12 1.07 12 0.01 804.00 7598.00 11300 20231205 -27.96 7110 20240806 14.49 9990 -18.52 20240111 7110 14.49 20240806 11300 -27.96 20231205 7110 14.49 20240806 0.57 N 025770 500 194 억 23505289 N N 0 N 00 N
12 20241120 140356 55 60.00 KSQ150 기타서비스 N N N Y 60 N 8140 0 3 0.00 19618710 2416 21.46 8230 8230 8070 10580 5700 8140 8120.33 62.77 0 -441 8440 8290 8120 7970 7800 8365 8045 194 2440 500 5860 10 1 37444271 3048 10.12 1.07 12 0.01 804.00 7598.00 11300 20231205 -27.96 7110 20240806 14.49 9990 -18.52 20240111 7110 14.49 20240806 11300 -27.96 20231205 7110 14.49 20240806 0.57 N 025770 500 194 억 23505289 N N 0 N 00 N