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
140410/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
20241121,160829,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,31100,300,2,0.97,2918714100,94019,186.49,30400,31700,30350,40000,21600,30800,31043.86,20.87,0,19787,31666,31232,30866,30432,30066,31050,30250,150,9200,500,22790,50,1,29963337,9319,-69.11,14.99,12,0.31,-450.00,2075.00,50200,20240306,-38.05,27000,20240930,15.19,50200,-38.05,20240306,27000,15.19,20240930,50200,-38.05,20240306,27000,15.19,20240930,0.53,N,140410,500,149 억,,6253681,N,N,520,N,00,N
20241121,150848,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,31100,300,2,0.97,2760075900,88913,176.36,30400,31700,30350,40000,21600,30800,31042.43,20.87,0,18996,31666,31232,30866,30432,30066,31050,30250,150,9200,500,22790,50,1,29963337,9319,-69.11,14.99,12,0.30,-450.00,2075.00,50200,20240306,-38.05,27000,20240930,15.19,50200,-38.05,20240306,27000,15.19,20240930,50200,-38.05,20240306,27000,15.19,20240930,0.53,N,140410,500,149 억,,6253681,N,N,528,N,00,N
20241121,140847,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,31550,750,2,2.44,2423223350,78162,155.04,30400,31700,30350,40000,21600,30800,31002.58,20.87,0,17277,31666,31232,30866,30432,30066,31050,30250,150,9200,500,22790,50,1,29963337,9453,-70.11,15.20,12,0.26,-450.00,2075.00,50200,20240306,-37.15,27000,20240930,16.85,50200,-37.15,20240306,27000,16.85,20240930,50200,-37.15,20240306,27000,16.85,20240930,0.53,N,140410,500,149 억,,6253681,N,N,528,N,00,N
20241121,130839,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,31500,700,2,2.27,2101641000,67971,134.82,30400,31650,30350,40000,21600,30800,30919.67,20.87,0,17051,31666,31232,30866,30432,30066,31050,30250,150,9200,500,22790,50,1,29963337,9438,-70.00,15.18,12,0.23,-450.00,2075.00,50200,20240306,-37.25,27000,20240930,16.67,50200,-37.25,20240306,27000,16.67,20240930,50200,-37.25,20240306,27000,16.67,20240930,0.53,N,140410,500,149 억,,6253681,N,N,528,N,00,N
20241121,120839,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,31550,750,2,2.44,1940640950,62859,124.68,30400,31600,30350,40000,21600,30800,30872.92,20.87,0,16372,31666,31232,30866,30432,30066,31050,30250,150,9200,500,22790,50,1,29963337,9453,-70.11,15.20,12,0.21,-450.00,2075.00,50200,20240306,-37.15,27000,20240930,16.85,50200,-37.15,20240306,27000,16.85,20240930,50200,-37.15,20240306,27000,16.85,20240930,0.53,N,140410,500,149 억,,6253681,N,N,528,N,00,N
20241121,110841,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,31250,450,2,1.46,1511726550,49151,97.49,30400,31250,30350,40000,21600,30800,30756.78,20.87,0,10018,31666,31232,30866,30432,30066,31050,30250,150,9200,500,22790,50,1,29963337,9364,-69.44,15.06,12,0.16,-450.00,2075.00,50200,20240306,-37.75,27000,20240930,15.74,50200,-37.75,20240306,27000,15.74,20240930,50200,-37.75,20240306,27000,15.74,20240930,0.53,N,140410,500,149 억,,6253681,N,N,528,N,00,N
20241121,100842,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,31100,300,2,0.97,1215104750,39615,78.58,30400,31150,30350,40000,21600,30800,30672.84,20.87,0,5006,31666,31232,30866,30432,30066,31050,30250,150,9200,500,22790,50,1,29963337,9319,-69.11,14.99,12,0.13,-450.00,2075.00,50200,20240306,-38.05,27000,20240930,15.19,50200,-38.05,20240306,27000,15.19,20240930,50200,-38.05,20240306,27000,15.19,20240930,0.53,N,140410,500,149 억,,6253681,N,N,528,N,00,N
20241121,090843,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30650,-150,5,-0.49,143127400,4690,9.30,30400,30800,30400,40000,21600,30800,30517.57,20.87,0,89,31666,31232,30866,30432,30066,31050,30250,150,9200,500,22790,50,1,29963337,9184,-68.11,14.77,12,0.02,-450.00,2075.00,50200,20240306,-38.94,27000,20240930,13.52,50200,-38.94,20240306,27000,13.52,20240930,50200,-38.94,20240306,27000,13.52,20240930,0.53,N,140410,500,149 억,,6253681,N,N,528,N,00,N
20241120,160835,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30800,-50,5,-0.16,1530078050,49706,97.97,30850,31300,30500,40100,21600,30850,30782.53,20.88,0,-5504,31650,31250,30950,30550,30250,31450,30750,150,9250,500,22820,50,1,29963337,9229,-68.44,14.84,12,0.17,-450.00,2075.00,50200,20240306,-38.65,27000,20240930,14.07,50200,-38.65,20240306,27000,14.07,20240930,50200,-38.65,20240306,27000,14.07,20240930,0.51,N,140410,500,149 억,,6257838,N,N,528,N,00,N
20241120,150845,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30700,-150,5,-0.49,1242467800,40333,79.50,30850,31300,30500,40100,21600,30850,30805.24,20.88,0,79,31650,31250,30950,30550,30250,31450,30750,150,9250,500,22820,50,1,29963337,9199,-68.22,14.80,12,0.13,-450.00,2075.00,50200,20240306,-38.84,27000,20240930,13.70,50200,-38.84,20240306,27000,13.70,20240930,50200,-38.84,20240306,27000,13.70,20240930,0.51,N,140410,500,149 억,,6257838,N,N,283,N,00,N
20241120,140849,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30950,100,2,0.32,977517700,31730,62.54,30850,31300,30500,40100,21600,30850,30807.37,20.88,0,-43,31650,31250,30950,30550,30250,31450,30750,150,9250,500,22820,50,1,29963337,9274,-68.78,14.92,12,0.11,-450.00,2075.00,50200,20240306,-38.35,27000,20240930,14.63,50200,-38.35,20240306,27000,14.63,20240930,50200,-38.35,20240306,27000,14.63,20240930,0.51,N,140410,500,149 억,,6257838,N,N,283,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 160829 55 60.00 KSQ150 기타서비스 N N N Y 60 N 31100 300 2 0.97 2918714100 94019 186.49 30400 31700 30350 40000 21600 30800 31043.86 20.87 0 19787 31666 31232 30866 30432 30066 31050 30250 150 9200 500 22790 50 1 29963337 9319 -69.11 14.99 12 0.31 -450.00 2075.00 50200 20240306 -38.05 27000 20240930 15.19 50200 -38.05 20240306 27000 15.19 20240930 50200 -38.05 20240306 27000 15.19 20240930 0.53 N 140410 500 149 억 6253681 N N 520 N 00 N
3 20241121 150848 55 60.00 KSQ150 기타서비스 N N N Y 60 N 31100 300 2 0.97 2760075900 88913 176.36 30400 31700 30350 40000 21600 30800 31042.43 20.87 0 18996 31666 31232 30866 30432 30066 31050 30250 150 9200 500 22790 50 1 29963337 9319 -69.11 14.99 12 0.30 -450.00 2075.00 50200 20240306 -38.05 27000 20240930 15.19 50200 -38.05 20240306 27000 15.19 20240930 50200 -38.05 20240306 27000 15.19 20240930 0.53 N 140410 500 149 억 6253681 N N 528 N 00 N
4 20241121 140847 55 60.00 KSQ150 기타서비스 N N N Y 60 N 31550 750 2 2.44 2423223350 78162 155.04 30400 31700 30350 40000 21600 30800 31002.58 20.87 0 17277 31666 31232 30866 30432 30066 31050 30250 150 9200 500 22790 50 1 29963337 9453 -70.11 15.20 12 0.26 -450.00 2075.00 50200 20240306 -37.15 27000 20240930 16.85 50200 -37.15 20240306 27000 16.85 20240930 50200 -37.15 20240306 27000 16.85 20240930 0.53 N 140410 500 149 억 6253681 N N 528 N 00 N
5 20241121 130839 55 60.00 KSQ150 기타서비스 N N N Y 60 N 31500 700 2 2.27 2101641000 67971 134.82 30400 31650 30350 40000 21600 30800 30919.67 20.87 0 17051 31666 31232 30866 30432 30066 31050 30250 150 9200 500 22790 50 1 29963337 9438 -70.00 15.18 12 0.23 -450.00 2075.00 50200 20240306 -37.25 27000 20240930 16.67 50200 -37.25 20240306 27000 16.67 20240930 50200 -37.25 20240306 27000 16.67 20240930 0.53 N 140410 500 149 억 6253681 N N 528 N 00 N
6 20241121 120839 55 60.00 KSQ150 기타서비스 N N N Y 60 N 31550 750 2 2.44 1940640950 62859 124.68 30400 31600 30350 40000 21600 30800 30872.92 20.87 0 16372 31666 31232 30866 30432 30066 31050 30250 150 9200 500 22790 50 1 29963337 9453 -70.11 15.20 12 0.21 -450.00 2075.00 50200 20240306 -37.15 27000 20240930 16.85 50200 -37.15 20240306 27000 16.85 20240930 50200 -37.15 20240306 27000 16.85 20240930 0.53 N 140410 500 149 억 6253681 N N 528 N 00 N
7 20241121 110841 55 60.00 KSQ150 기타서비스 N N N Y 60 N 31250 450 2 1.46 1511726550 49151 97.49 30400 31250 30350 40000 21600 30800 30756.78 20.87 0 10018 31666 31232 30866 30432 30066 31050 30250 150 9200 500 22790 50 1 29963337 9364 -69.44 15.06 12 0.16 -450.00 2075.00 50200 20240306 -37.75 27000 20240930 15.74 50200 -37.75 20240306 27000 15.74 20240930 50200 -37.75 20240306 27000 15.74 20240930 0.53 N 140410 500 149 억 6253681 N N 528 N 00 N
8 20241121 100842 55 60.00 KSQ150 기타서비스 N N N Y 60 N 31100 300 2 0.97 1215104750 39615 78.58 30400 31150 30350 40000 21600 30800 30672.84 20.87 0 5006 31666 31232 30866 30432 30066 31050 30250 150 9200 500 22790 50 1 29963337 9319 -69.11 14.99 12 0.13 -450.00 2075.00 50200 20240306 -38.05 27000 20240930 15.19 50200 -38.05 20240306 27000 15.19 20240930 50200 -38.05 20240306 27000 15.19 20240930 0.53 N 140410 500 149 억 6253681 N N 528 N 00 N
9 20241121 090843 55 60.00 KSQ150 기타서비스 N N N Y 60 N 30650 -150 5 -0.49 143127400 4690 9.30 30400 30800 30400 40000 21600 30800 30517.57 20.87 0 89 31666 31232 30866 30432 30066 31050 30250 150 9200 500 22790 50 1 29963337 9184 -68.11 14.77 12 0.02 -450.00 2075.00 50200 20240306 -38.94 27000 20240930 13.52 50200 -38.94 20240306 27000 13.52 20240930 50200 -38.94 20240306 27000 13.52 20240930 0.53 N 140410 500 149 억 6253681 N N 528 N 00 N
10 20241120 160835 55 60.00 KSQ150 기타서비스 N N N Y 60 N 30800 -50 5 -0.16 1530078050 49706 97.97 30850 31300 30500 40100 21600 30850 30782.53 20.88 0 -5504 31650 31250 30950 30550 30250 31450 30750 150 9250 500 22820 50 1 29963337 9229 -68.44 14.84 12 0.17 -450.00 2075.00 50200 20240306 -38.65 27000 20240930 14.07 50200 -38.65 20240306 27000 14.07 20240930 50200 -38.65 20240306 27000 14.07 20240930 0.51 N 140410 500 149 억 6257838 N N 528 N 00 N
11 20241120 150845 55 60.00 KSQ150 기타서비스 N N N Y 60 N 30700 -150 5 -0.49 1242467800 40333 79.50 30850 31300 30500 40100 21600 30850 30805.24 20.88 0 79 31650 31250 30950 30550 30250 31450 30750 150 9250 500 22820 50 1 29963337 9199 -68.22 14.80 12 0.13 -450.00 2075.00 50200 20240306 -38.84 27000 20240930 13.70 50200 -38.84 20240306 27000 13.70 20240930 50200 -38.84 20240306 27000 13.70 20240930 0.51 N 140410 500 149 억 6257838 N N 283 N 00 N
12 20241120 140849 55 60.00 KSQ150 기타서비스 N N N Y 60 N 30950 100 2 0.32 977517700 31730 62.54 30850 31300 30500 40100 21600 30850 30807.37 20.88 0 -43 31650 31250 30950 30550 30250 31450 30750 150 9250 500 22820 50 1 29963337 9274 -68.78 14.92 12 0.11 -450.00 2075.00 50200 20240306 -38.35 27000 20240930 14.63 50200 -38.35 20240306 27000 14.63 20240930 50200 -38.35 20240306 27000 14.63 20240930 0.51 N 140410 500 149 억 6257838 N N 283 N 00 N