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
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
20241121,161231,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14810,-70,5,-0.47,1594198880,106620,50.70,14700,15240,14690,19340,10420,14880,14952.32,1.63,0,-12845,15853,15366,14713,14226,13573,15610,14470,32,4460,100,10710,10,1,31772273,4705,26.26,3.46,12,0.34,564.00,4284.00,32400,20240326,-54.29,13200,20241115,12.20,32400,-54.29,20240326,13200,12.20,20241115,32400,-54.29,20240326,13200,12.20,20241115,1.86,N,418550,100,31 억,,519274,N,N,16,N,00,N
20241121,151254,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14810,-70,5,-0.47,1535566560,102665,48.82,14700,15240,14690,19340,10420,14880,14957.06,1.63,0,-12802,15853,15366,14713,14226,13573,15610,14470,32,4460,100,10710,10,1,31772273,4705,26.26,3.46,12,0.32,564.00,4284.00,32400,20240326,-54.29,13200,20241115,12.20,32400,-54.29,20240326,13200,12.20,20241115,32400,-54.29,20240326,13200,12.20,20241115,1.86,N,418550,100,31 억,,519274,N,N,302,N,00,N
20241121,141253,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14940,60,2,0.40,1354689490,90492,43.03,14700,15240,14690,19340,10420,14880,14970.27,1.63,0,-12939,15853,15366,14713,14226,13573,15610,14470,32,4460,100,10710,10,1,31772273,4747,26.49,3.49,12,0.28,564.00,4284.00,32400,20240326,-53.89,13200,20241115,13.18,32400,-53.89,20240326,13200,13.18,20241115,32400,-53.89,20240326,13200,13.18,20241115,1.86,N,418550,100,31 억,,519274,N,N,302,N,00,N
20241121,131244,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14930,50,2,0.34,1229174910,82073,39.03,14700,15240,14690,19340,10420,14880,14976.61,1.63,0,-11086,15853,15366,14713,14226,13573,15610,14470,32,4460,100,10710,10,1,31772273,4744,26.47,3.49,12,0.26,564.00,4284.00,32400,20240326,-53.92,13200,20241115,13.11,32400,-53.92,20240326,13200,13.11,20241115,32400,-53.92,20240326,13200,13.11,20241115,1.86,N,418550,100,31 억,,519274,N,N,302,N,00,N
20241121,121245,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14900,20,2,0.13,1101437110,73484,34.94,14700,15240,14690,19340,10420,14880,14988.80,1.63,0,-10004,15853,15366,14713,14226,13573,15610,14470,32,4460,100,10710,10,1,31772273,4734,26.42,3.48,12,0.23,564.00,4284.00,32400,20240326,-54.01,13200,20241115,12.88,32400,-54.01,20240326,13200,12.88,20241115,32400,-54.01,20240326,13200,12.88,20241115,1.86,N,418550,100,31 억,,519274,N,N,302,N,00,N
20241121,111249,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,15050,170,2,1.14,996712150,66495,31.62,14700,15240,14690,19340,10420,14880,14989.28,1.63,0,-9445,15853,15366,14713,14226,13573,15610,14470,32,4460,100,10710,10,1,31772273,4782,26.68,3.51,12,0.21,564.00,4284.00,32400,20240326,-53.55,13200,20241115,14.02,32400,-53.55,20240326,13200,14.02,20241115,32400,-53.55,20240326,13200,14.02,20241115,1.86,N,418550,100,31 억,,519274,N,N,302,N,00,N
20241121,101249,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,15010,130,2,0.87,818869380,54576,25.95,14700,15240,14690,19340,10420,14880,15004.20,1.63,0,-10351,15853,15366,14713,14226,13573,15610,14470,32,4460,100,10710,10,1,31772273,4769,26.61,3.50,12,0.17,564.00,4284.00,32400,20240326,-53.67,13200,20241115,13.71,32400,-53.67,20240326,13200,13.71,20241115,32400,-53.67,20240326,13200,13.71,20241115,1.86,N,418550,100,31 억,,519274,N,N,302,N,00,N
20241121,091250,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14790,-90,5,-0.60,139677230,9467,4.50,14700,14870,14700,19340,10420,14880,14754.12,1.63,0,-1236,15853,15366,14713,14226,13573,15610,14470,32,4460,100,10710,10,1,31772273,4699,26.22,3.45,12,0.03,564.00,4284.00,32400,20240326,-54.35,13200,20241115,12.05,32400,-54.35,20240326,13200,12.05,20241115,32400,-54.35,20240326,13200,12.05,20241115,1.86,N,418550,100,31 억,,519274,N,N,302,N,00,N
20241120,161237,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14880,570,2,3.98,3089767300,209017,137.49,14130,15200,14060,18600,10020,14310,14782.22,1.62,0,1263,14823,14566,14113,13856,13403,14695,13985,32,4290,100,10300,10,1,31772273,4728,26.38,3.47,12,0.66,564.00,4284.00,32400,20240326,-54.07,13200,20241115,12.73,32400,-54.07,20240326,13200,12.73,20241115,32400,-54.07,20240326,13200,12.73,20241115,1.86,N,418550,100,31 억,,514865,N,N,302,N,00,N
20241120,151255,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14960,650,2,4.54,3008754520,203582,133.92,14130,15200,14060,18600,10020,14310,14779.08,1.62,0,96,14823,14566,14113,13856,13403,14695,13985,32,4290,100,10300,10,1,31772273,4753,26.52,3.49,12,0.64,564.00,4284.00,32400,20240326,-53.83,13200,20241115,13.33,32400,-53.83,20240326,13200,13.33,20241115,32400,-53.83,20240326,13200,13.33,20241115,1.86,N,418550,100,31 억,,514865,N,N,62,N,00,N
20241120,141257,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14920,610,2,4.26,2722853310,184435,121.32,14130,15200,14060,18600,10020,14310,14763.22,1.62,0,-7914,14823,14566,14113,13856,13403,14695,13985,32,4290,100,10300,10,1,31772273,4740,26.45,3.48,12,0.58,564.00,4284.00,32400,20240326,-53.95,13200,20241115,13.03,32400,-53.95,20240326,13200,13.03,20241115,32400,-53.95,20240326,13200,13.03,20241115,1.86,N,418550,100,31 억,,514865,N,N,62,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 161231 55 40.00 KSQ150 기타서비스 N N N Y 40 N 14810 -70 5 -0.47 1594198880 106620 50.70 14700 15240 14690 19340 10420 14880 14952.32 1.63 0 -12845 15853 15366 14713 14226 13573 15610 14470 32 4460 100 10710 10 1 31772273 4705 26.26 3.46 12 0.34 564.00 4284.00 32400 20240326 -54.29 13200 20241115 12.20 32400 -54.29 20240326 13200 12.20 20241115 32400 -54.29 20240326 13200 12.20 20241115 1.86 N 418550 100 31 억 519274 N N 16 N 00 N
3 20241121 151254 55 40.00 KSQ150 기타서비스 N N N Y 40 N 14810 -70 5 -0.47 1535566560 102665 48.82 14700 15240 14690 19340 10420 14880 14957.06 1.63 0 -12802 15853 15366 14713 14226 13573 15610 14470 32 4460 100 10710 10 1 31772273 4705 26.26 3.46 12 0.32 564.00 4284.00 32400 20240326 -54.29 13200 20241115 12.20 32400 -54.29 20240326 13200 12.20 20241115 32400 -54.29 20240326 13200 12.20 20241115 1.86 N 418550 100 31 억 519274 N N 302 N 00 N
4 20241121 141253 55 40.00 KSQ150 기타서비스 N N N Y 40 N 14940 60 2 0.40 1354689490 90492 43.03 14700 15240 14690 19340 10420 14880 14970.27 1.63 0 -12939 15853 15366 14713 14226 13573 15610 14470 32 4460 100 10710 10 1 31772273 4747 26.49 3.49 12 0.28 564.00 4284.00 32400 20240326 -53.89 13200 20241115 13.18 32400 -53.89 20240326 13200 13.18 20241115 32400 -53.89 20240326 13200 13.18 20241115 1.86 N 418550 100 31 억 519274 N N 302 N 00 N
5 20241121 131244 55 40.00 KSQ150 기타서비스 N N N Y 40 N 14930 50 2 0.34 1229174910 82073 39.03 14700 15240 14690 19340 10420 14880 14976.61 1.63 0 -11086 15853 15366 14713 14226 13573 15610 14470 32 4460 100 10710 10 1 31772273 4744 26.47 3.49 12 0.26 564.00 4284.00 32400 20240326 -53.92 13200 20241115 13.11 32400 -53.92 20240326 13200 13.11 20241115 32400 -53.92 20240326 13200 13.11 20241115 1.86 N 418550 100 31 억 519274 N N 302 N 00 N
6 20241121 121245 55 40.00 KSQ150 기타서비스 N N N Y 40 N 14900 20 2 0.13 1101437110 73484 34.94 14700 15240 14690 19340 10420 14880 14988.80 1.63 0 -10004 15853 15366 14713 14226 13573 15610 14470 32 4460 100 10710 10 1 31772273 4734 26.42 3.48 12 0.23 564.00 4284.00 32400 20240326 -54.01 13200 20241115 12.88 32400 -54.01 20240326 13200 12.88 20241115 32400 -54.01 20240326 13200 12.88 20241115 1.86 N 418550 100 31 억 519274 N N 302 N 00 N
7 20241121 111249 55 40.00 KSQ150 기타서비스 N N N Y 40 N 15050 170 2 1.14 996712150 66495 31.62 14700 15240 14690 19340 10420 14880 14989.28 1.63 0 -9445 15853 15366 14713 14226 13573 15610 14470 32 4460 100 10710 10 1 31772273 4782 26.68 3.51 12 0.21 564.00 4284.00 32400 20240326 -53.55 13200 20241115 14.02 32400 -53.55 20240326 13200 14.02 20241115 32400 -53.55 20240326 13200 14.02 20241115 1.86 N 418550 100 31 억 519274 N N 302 N 00 N
8 20241121 101249 55 40.00 KSQ150 기타서비스 N N N Y 40 N 15010 130 2 0.87 818869380 54576 25.95 14700 15240 14690 19340 10420 14880 15004.20 1.63 0 -10351 15853 15366 14713 14226 13573 15610 14470 32 4460 100 10710 10 1 31772273 4769 26.61 3.50 12 0.17 564.00 4284.00 32400 20240326 -53.67 13200 20241115 13.71 32400 -53.67 20240326 13200 13.71 20241115 32400 -53.67 20240326 13200 13.71 20241115 1.86 N 418550 100 31 억 519274 N N 302 N 00 N
9 20241121 091250 55 40.00 KSQ150 기타서비스 N N N Y 40 N 14790 -90 5 -0.60 139677230 9467 4.50 14700 14870 14700 19340 10420 14880 14754.12 1.63 0 -1236 15853 15366 14713 14226 13573 15610 14470 32 4460 100 10710 10 1 31772273 4699 26.22 3.45 12 0.03 564.00 4284.00 32400 20240326 -54.35 13200 20241115 12.05 32400 -54.35 20240326 13200 12.05 20241115 32400 -54.35 20240326 13200 12.05 20241115 1.86 N 418550 100 31 억 519274 N N 302 N 00 N
10 20241120 161237 55 40.00 KSQ150 기타서비스 N N N Y 40 N 14880 570 2 3.98 3089767300 209017 137.49 14130 15200 14060 18600 10020 14310 14782.22 1.62 0 1263 14823 14566 14113 13856 13403 14695 13985 32 4290 100 10300 10 1 31772273 4728 26.38 3.47 12 0.66 564.00 4284.00 32400 20240326 -54.07 13200 20241115 12.73 32400 -54.07 20240326 13200 12.73 20241115 32400 -54.07 20240326 13200 12.73 20241115 1.86 N 418550 100 31 억 514865 N N 302 N 00 N
11 20241120 151255 55 40.00 KSQ150 기타서비스 N N N Y 40 N 14960 650 2 4.54 3008754520 203582 133.92 14130 15200 14060 18600 10020 14310 14779.08 1.62 0 96 14823 14566 14113 13856 13403 14695 13985 32 4290 100 10300 10 1 31772273 4753 26.52 3.49 12 0.64 564.00 4284.00 32400 20240326 -53.83 13200 20241115 13.33 32400 -53.83 20240326 13200 13.33 20241115 32400 -53.83 20240326 13200 13.33 20241115 1.86 N 418550 100 31 억 514865 N N 62 N 00 N
12 20241120 141257 55 40.00 KSQ150 기타서비스 N N N Y 40 N 14920 610 2 4.26 2722853310 184435 121.32 14130 15200 14060 18600 10020 14310 14763.22 1.62 0 -7914 14823 14566 14113 13856 13403 14695 13985 32 4290 100 10300 10 1 31772273 4740 26.45 3.48 12 0.58 564.00 4284.00 32400 20240326 -53.95 13200 20241115 13.03 32400 -53.95 20240326 13200 13.03 20241115 32400 -53.95 20240326 13200 13.03 20241115 1.86 N 418550 100 31 억 514865 N N 62 N 00 N