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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
196170/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
20241128,161015,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,302500,-3000,5,-0.98,260233668000,849269,72.03,312000,316500,296500,397000,214000,305500,306429.47,15.20,0,-108543,324500,315000,302000,292500,279500,319750,297250,267,91500,500,213850,500,1,53318828,161289,-4726.56,107.31,12,1.59,-64.00,2819.00,455500,20241111,-33.59,66100,20231215,357.64,455500,-33.59,20241111,70500,329.08,20240201,455500,-33.59,20241111,66100,357.64,20231215,1.40,N,196170,500,266 억,,8103047,N,N,647,N,00,N
20241128,151035,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,302000,-3500,5,-1.15,250884850500,818330,69.41,312000,316500,296500,397000,214000,305500,306581.85,15.20,0,-114832,324500,315000,302000,292500,279500,319750,297250,267,91500,500,213850,500,1,53318828,161023,-4718.75,107.13,12,1.53,-64.00,2819.00,455500,20241111,-33.70,66100,20231215,356.88,455500,-33.70,20241111,70500,328.37,20240201,455500,-33.70,20241111,66100,356.88,20231215,1.40,N,196170,500,266 억,,8103047,N,N,129,N,00,N
20241128,141032,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,300500,-5000,5,-1.64,224131948500,730126,61.93,312000,316500,296500,397000,214000,305500,306977.59,15.20,0,-111949,324500,315000,302000,292500,279500,319750,297250,267,91500,500,213850,500,1,53318828,160223,-4695.31,106.60,12,1.37,-64.00,2819.00,455500,20241111,-34.03,66100,20231215,354.61,455500,-34.03,20241111,70500,326.24,20240201,455500,-34.03,20241111,66100,354.61,20231215,1.40,N,196170,500,266 억,,8103047,N,N,129,N,00,N
20241128,131030,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,301500,-4000,5,-1.31,192990267500,626104,53.10,312000,316500,299000,397000,214000,305500,308241.05,15.20,0,-100511,324500,315000,302000,292500,279500,319750,297250,267,91500,500,213850,500,1,53318828,160756,-4710.94,106.95,12,1.17,-64.00,2819.00,455500,20241111,-33.81,66100,20231215,356.13,455500,-33.81,20241111,70500,327.66,20240201,455500,-33.81,20241111,66100,356.13,20231215,1.40,N,196170,500,266 억,,8103047,N,N,129,N,00,N
20241128,121033,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,300500,-5000,5,-1.64,180697748500,585269,49.64,312000,316500,299000,397000,214000,305500,308744.46,15.20,0,-90519,324500,315000,302000,292500,279500,319750,297250,267,91500,500,213850,500,1,53318828,160223,-4695.31,106.60,12,1.10,-64.00,2819.00,455500,20241111,-34.03,66100,20231215,354.61,455500,-34.03,20241111,70500,326.24,20240201,455500,-34.03,20241111,66100,354.61,20231215,1.40,N,196170,500,266 억,,8103047,N,N,129,N,00,N
20241128,111036,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,305500,0,3,0.00,146202652000,470962,39.94,312000,316500,304000,397000,214000,305500,310436.70,15.20,0,-83404,324500,315000,302000,292500,279500,319750,297250,267,91500,500,213850,500,1,53318828,162889,-4773.44,108.37,12,0.88,-64.00,2819.00,455500,20241111,-32.93,66100,20231215,362.18,455500,-32.93,20241111,70500,333.33,20240201,455500,-32.93,20241111,66100,362.18,20231215,1.40,N,196170,500,266 억,,8103047,N,N,129,N,00,N
20241128,101033,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,306000,500,2,0.16,121573286000,390591,33.13,312000,316500,305000,397000,214000,305500,311258.40,15.20,0,-73423,324500,315000,302000,292500,279500,319750,297250,267,91500,500,213850,500,1,53318828,163156,-4781.25,108.55,12,0.73,-64.00,2819.00,455500,20241111,-32.82,66100,20231215,362.93,455500,-32.82,20241111,70500,334.04,20240201,455500,-32.82,20241111,66100,362.93,20231215,1.40,N,196170,500,266 억,,8103047,N,N,129,N,00,N
20241128,091029,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,311500,6000,2,1.96,39838647500,127742,10.83,312000,314500,308500,397000,214000,305500,311880.58,15.20,0,-21266,324500,315000,302000,292500,279500,319750,297250,267,91500,500,213850,500,1,53318828,166088,-4867.19,110.50,12,0.24,-64.00,2819.00,455500,20241111,-31.61,66100,20231215,371.26,455500,-31.61,20241111,70500,341.84,20240201,455500,-31.61,20241111,66100,371.26,20231215,1.40,N,196170,500,266 억,,8103047,N,N,129,N,00,N
20241127,161005,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,305500,8500,2,2.86,352698077000,1170751,66.58,300000,311500,289000,386000,208000,297000,301254.03,15.22,0,3855,349333,323166,308833,282666,268333,316000,275500,267,89000,500,207900,500,1,53318828,162889,-4773.44,108.37,12,2.20,-64.00,2819.00,455500,20241111,-32.93,66100,20231215,362.18,455500,-32.93,20241111,70500,333.33,20240201,455500,-32.93,20241111,66100,362.18,20231215,1.37,N,196170,500,266 억,,8114317,N,N,129,N,00,N
20241127,151025,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,303000,6000,2,2.02,342539155500,1137410,64.68,300000,311500,289000,386000,208000,297000,301157.51,15.22,0,-1425,349333,323166,308833,282666,268333,316000,275500,267,89000,500,207900,500,1,53318828,161556,-4734.38,107.48,12,2.13,-64.00,2819.00,455500,20241111,-33.48,66100,20231215,358.40,455500,-33.48,20241111,70500,329.79,20240201,455500,-33.48,20241111,66100,358.40,20231215,1.37,N,196170,500,266 억,,8114317,N,N,1132,N,00,N
20241127,141022,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,306500,9500,2,3.20,315362946500,1048141,59.60,300000,311500,289000,386000,208000,297000,300878.73,15.22,0,-4561,349333,323166,308833,282666,268333,316000,275500,267,89000,500,207900,500,1,53318828,163422,-4789.06,108.73,12,1.97,-64.00,2819.00,455500,20241111,-32.71,66100,20231215,363.69,455500,-32.71,20241111,70500,334.75,20240201,455500,-32.71,20241111,66100,363.69,20231215,1.37,N,196170,500,266 억,,8114317,N,N,1132,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 20241128 161015 55 40.00 KSQ150 기타서비스 N N N Y 40 Y 302500 -3000 5 -0.98 260233668000 849269 72.03 312000 316500 296500 397000 214000 305500 306429.47 15.20 0 -108543 324500 315000 302000 292500 279500 319750 297250 267 91500 500 213850 500 1 53318828 161289 -4726.56 107.31 12 1.59 -64.00 2819.00 455500 20241111 -33.59 66100 20231215 357.64 455500 -33.59 20241111 70500 329.08 20240201 455500 -33.59 20241111 66100 357.64 20231215 1.40 N 196170 500 266 억 8103047 N N 647 N 00 N
3 20241128 151035 55 40.00 KSQ150 기타서비스 N N N Y 40 Y 302000 -3500 5 -1.15 250884850500 818330 69.41 312000 316500 296500 397000 214000 305500 306581.85 15.20 0 -114832 324500 315000 302000 292500 279500 319750 297250 267 91500 500 213850 500 1 53318828 161023 -4718.75 107.13 12 1.53 -64.00 2819.00 455500 20241111 -33.70 66100 20231215 356.88 455500 -33.70 20241111 70500 328.37 20240201 455500 -33.70 20241111 66100 356.88 20231215 1.40 N 196170 500 266 억 8103047 N N 129 N 00 N
4 20241128 141032 55 40.00 KSQ150 기타서비스 N N N Y 40 Y 300500 -5000 5 -1.64 224131948500 730126 61.93 312000 316500 296500 397000 214000 305500 306977.59 15.20 0 -111949 324500 315000 302000 292500 279500 319750 297250 267 91500 500 213850 500 1 53318828 160223 -4695.31 106.60 12 1.37 -64.00 2819.00 455500 20241111 -34.03 66100 20231215 354.61 455500 -34.03 20241111 70500 326.24 20240201 455500 -34.03 20241111 66100 354.61 20231215 1.40 N 196170 500 266 억 8103047 N N 129 N 00 N
5 20241128 131030 55 40.00 KSQ150 기타서비스 N N N Y 40 Y 301500 -4000 5 -1.31 192990267500 626104 53.10 312000 316500 299000 397000 214000 305500 308241.05 15.20 0 -100511 324500 315000 302000 292500 279500 319750 297250 267 91500 500 213850 500 1 53318828 160756 -4710.94 106.95 12 1.17 -64.00 2819.00 455500 20241111 -33.81 66100 20231215 356.13 455500 -33.81 20241111 70500 327.66 20240201 455500 -33.81 20241111 66100 356.13 20231215 1.40 N 196170 500 266 억 8103047 N N 129 N 00 N
6 20241128 121033 55 40.00 KSQ150 기타서비스 N N N Y 40 Y 300500 -5000 5 -1.64 180697748500 585269 49.64 312000 316500 299000 397000 214000 305500 308744.46 15.20 0 -90519 324500 315000 302000 292500 279500 319750 297250 267 91500 500 213850 500 1 53318828 160223 -4695.31 106.60 12 1.10 -64.00 2819.00 455500 20241111 -34.03 66100 20231215 354.61 455500 -34.03 20241111 70500 326.24 20240201 455500 -34.03 20241111 66100 354.61 20231215 1.40 N 196170 500 266 억 8103047 N N 129 N 00 N
7 20241128 111036 55 40.00 KSQ150 기타서비스 N N N Y 40 Y 305500 0 3 0.00 146202652000 470962 39.94 312000 316500 304000 397000 214000 305500 310436.70 15.20 0 -83404 324500 315000 302000 292500 279500 319750 297250 267 91500 500 213850 500 1 53318828 162889 -4773.44 108.37 12 0.88 -64.00 2819.00 455500 20241111 -32.93 66100 20231215 362.18 455500 -32.93 20241111 70500 333.33 20240201 455500 -32.93 20241111 66100 362.18 20231215 1.40 N 196170 500 266 억 8103047 N N 129 N 00 N
8 20241128 101033 55 40.00 KSQ150 기타서비스 N N N Y 40 Y 306000 500 2 0.16 121573286000 390591 33.13 312000 316500 305000 397000 214000 305500 311258.40 15.20 0 -73423 324500 315000 302000 292500 279500 319750 297250 267 91500 500 213850 500 1 53318828 163156 -4781.25 108.55 12 0.73 -64.00 2819.00 455500 20241111 -32.82 66100 20231215 362.93 455500 -32.82 20241111 70500 334.04 20240201 455500 -32.82 20241111 66100 362.93 20231215 1.40 N 196170 500 266 억 8103047 N N 129 N 00 N
9 20241128 091029 55 40.00 KSQ150 기타서비스 N N N Y 40 Y 311500 6000 2 1.96 39838647500 127742 10.83 312000 314500 308500 397000 214000 305500 311880.58 15.20 0 -21266 324500 315000 302000 292500 279500 319750 297250 267 91500 500 213850 500 1 53318828 166088 -4867.19 110.50 12 0.24 -64.00 2819.00 455500 20241111 -31.61 66100 20231215 371.26 455500 -31.61 20241111 70500 341.84 20240201 455500 -31.61 20241111 66100 371.26 20231215 1.40 N 196170 500 266 억 8103047 N N 129 N 00 N
10 20241127 161005 55 40.00 KSQ150 기타서비스 N N N Y 40 Y 305500 8500 2 2.86 352698077000 1170751 66.58 300000 311500 289000 386000 208000 297000 301254.03 15.22 0 3855 349333 323166 308833 282666 268333 316000 275500 267 89000 500 207900 500 1 53318828 162889 -4773.44 108.37 12 2.20 -64.00 2819.00 455500 20241111 -32.93 66100 20231215 362.18 455500 -32.93 20241111 70500 333.33 20240201 455500 -32.93 20241111 66100 362.18 20231215 1.37 N 196170 500 266 억 8114317 N N 129 N 00 N
11 20241127 151025 55 40.00 KSQ150 기타서비스 N N N Y 40 Y 303000 6000 2 2.02 342539155500 1137410 64.68 300000 311500 289000 386000 208000 297000 301157.51 15.22 0 -1425 349333 323166 308833 282666 268333 316000 275500 267 89000 500 207900 500 1 53318828 161556 -4734.38 107.48 12 2.13 -64.00 2819.00 455500 20241111 -33.48 66100 20231215 358.40 455500 -33.48 20241111 70500 329.79 20240201 455500 -33.48 20241111 66100 358.40 20231215 1.37 N 196170 500 266 억 8114317 N N 1132 N 00 N
12 20241127 141022 55 40.00 KSQ150 기타서비스 N N N Y 40 Y 306500 9500 2 3.20 315362946500 1048141 59.60 300000 311500 289000 386000 208000 297000 300878.73 15.22 0 -4561 349333 323166 308833 282666 268333 316000 275500 267 89000 500 207900 500 1 53318828 163422 -4789.06 108.73 12 1.97 -64.00 2819.00 455500 20241111 -32.71 66100 20231215 363.69 455500 -32.71 20241111 70500 334.75 20240201 455500 -32.71 20241111 66100 363.69 20231215 1.37 N 196170 500 266 억 8114317 N N 1132 N 00 N