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
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
20241128,161401,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,16460,-270,5,-1.61,2257324410,136369,66.28,16630,16820,16390,21700,11720,16730,16553.54,1.69,0,19957,17623,17176,16853,16406,16083,17015,16245,32,4970,100,12040,10,1,31772273,5230,29.18,3.84,12,0.43,564.00,4284.00,32400,20240326,-49.20,13200,20241115,24.70,32400,-49.20,20240326,13200,24.70,20241115,32400,-49.20,20240326,13200,24.70,20241115,1.91,N,418550,100,31 억,,536096,N,N,181,N,00,N
20241128,151428,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,16470,-260,5,-1.55,2065726360,124733,60.63,16630,16820,16390,21700,11720,16730,16561.19,1.69,0,18376,17623,17176,16853,16406,16083,17015,16245,32,4970,100,12040,10,1,31772273,5233,29.20,3.84,12,0.39,564.00,4284.00,32400,20240326,-49.17,13200,20241115,24.77,32400,-49.17,20240326,13200,24.77,20241115,32400,-49.17,20240326,13200,24.77,20241115,1.91,N,418550,100,31 억,,536096,N,N,82,N,00,N
20241128,141427,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,16530,-200,5,-1.20,1813300400,109446,53.20,16630,16820,16390,21700,11720,16730,16567.99,1.69,0,16537,17623,17176,16853,16406,16083,17015,16245,32,4970,100,12040,10,1,31772273,5252,29.31,3.86,12,0.34,564.00,4284.00,32400,20240326,-48.98,13200,20241115,25.23,32400,-48.98,20240326,13200,25.23,20241115,32400,-48.98,20240326,13200,25.23,20241115,1.91,N,418550,100,31 억,,536096,N,N,82,N,00,N
20241128,131423,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,16570,-160,5,-0.96,1488900910,89844,43.67,16630,16820,16390,21700,11720,16730,16572.07,1.69,0,10675,17623,17176,16853,16406,16083,17015,16245,32,4970,100,12040,10,1,31772273,5265,29.38,3.87,12,0.28,564.00,4284.00,32400,20240326,-48.86,13200,20241115,25.53,32400,-48.86,20240326,13200,25.53,20241115,32400,-48.86,20240326,13200,25.53,20241115,1.91,N,418550,100,31 억,,536096,N,N,82,N,00,N
20241128,121422,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,16600,-130,5,-0.78,1266195810,76398,37.13,16630,16820,16390,21700,11720,16730,16573.68,1.69,0,11253,17623,17176,16853,16406,16083,17015,16245,32,4970,100,12040,10,1,31772273,5274,29.43,3.87,12,0.24,564.00,4284.00,32400,20240326,-48.77,13200,20241115,25.76,32400,-48.77,20240326,13200,25.76,20241115,32400,-48.77,20240326,13200,25.76,20241115,1.91,N,418550,100,31 억,,536096,N,N,82,N,00,N
20241128,111425,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,16500,-230,5,-1.37,1131929260,68287,33.19,16630,16820,16390,21700,11720,16730,16576.06,1.69,0,8848,17623,17176,16853,16406,16083,17015,16245,32,4970,100,12040,10,1,31772273,5242,29.26,3.85,12,0.21,564.00,4284.00,32400,20240326,-49.07,13200,20241115,25.00,32400,-49.07,20240326,13200,25.00,20241115,32400,-49.07,20240326,13200,25.00,20241115,1.91,N,418550,100,31 억,,536096,N,N,82,N,00,N
20241128,101422,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,16540,-190,5,-1.14,868876800,52364,25.45,16630,16820,16390,21700,11720,16730,16593.02,1.69,0,6801,17623,17176,16853,16406,16083,17015,16245,32,4970,100,12040,10,1,31772273,5255,29.33,3.86,12,0.16,564.00,4284.00,32400,20240326,-48.95,13200,20241115,25.30,32400,-48.95,20240326,13200,25.30,20241115,32400,-48.95,20240326,13200,25.30,20241115,1.91,N,418550,100,31 억,,536096,N,N,82,N,00,N
20241128,091421,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,16730,0,3,0.00,355338750,21329,10.37,16630,16820,16390,21700,11720,16730,16659.89,1.69,0,3129,17623,17176,16853,16406,16083,17015,16245,32,4970,100,12040,10,1,31772273,5316,29.66,3.91,12,0.07,564.00,4284.00,32400,20240326,-48.36,13200,20241115,26.74,32400,-48.36,20240326,13200,26.74,20241115,32400,-48.36,20240326,13200,26.74,20241115,1.91,N,418550,100,31 억,,536096,N,N,82,N,00,N
20241127,161345,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,16730,-470,5,-2.73,3425403160,203474,14.63,17200,17300,16530,22350,12040,17200,16834.67,1.67,0,9456,19520,18360,17540,16380,15560,18940,16960,32,5150,100,12380,10,1,31772273,5316,29.66,3.91,12,0.64,564.00,4284.00,32400,20240326,-48.36,13200,20241115,26.74,32400,-48.36,20240326,13200,26.74,20241115,32400,-48.36,20240326,13200,26.74,20241115,1.80,N,418550,100,31 억,,531735,N,N,82,N,00,N
20241127,151412,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,16690,-510,5,-2.97,3338759210,198288,14.25,17200,17300,16530,22350,12040,17200,16837.92,1.67,0,8134,19520,18360,17540,16380,15560,18940,16960,32,5150,100,12380,10,1,31772273,5303,29.59,3.90,12,0.62,564.00,4284.00,32400,20240326,-48.49,13200,20241115,26.44,32400,-48.49,20240326,13200,26.44,20241115,32400,-48.49,20240326,13200,26.44,20241115,1.80,N,418550,100,31 억,,531735,N,N,30,N,00,N
20241127,141406,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,16600,-600,5,-3.49,2939450820,174290,12.53,17200,17300,16530,22350,12040,17200,16865.28,1.67,0,6348,19520,18360,17540,16380,15560,18940,16960,32,5150,100,12380,10,1,31772273,5274,29.43,3.87,12,0.55,564.00,4284.00,32400,20240326,-48.77,13200,20241115,25.76,32400,-48.77,20240326,13200,25.76,20241115,32400,-48.77,20240326,13200,25.76,20241115,1.80,N,418550,100,31 억,,531735,N,N,30,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 161401 55 40.00 KSQ150 기타서비스 N N N Y 40 N 16460 -270 5 -1.61 2257324410 136369 66.28 16630 16820 16390 21700 11720 16730 16553.54 1.69 0 19957 17623 17176 16853 16406 16083 17015 16245 32 4970 100 12040 10 1 31772273 5230 29.18 3.84 12 0.43 564.00 4284.00 32400 20240326 -49.20 13200 20241115 24.70 32400 -49.20 20240326 13200 24.70 20241115 32400 -49.20 20240326 13200 24.70 20241115 1.91 N 418550 100 31 억 536096 N N 181 N 00 N
3 20241128 151428 55 40.00 KSQ150 기타서비스 N N N Y 40 N 16470 -260 5 -1.55 2065726360 124733 60.63 16630 16820 16390 21700 11720 16730 16561.19 1.69 0 18376 17623 17176 16853 16406 16083 17015 16245 32 4970 100 12040 10 1 31772273 5233 29.20 3.84 12 0.39 564.00 4284.00 32400 20240326 -49.17 13200 20241115 24.77 32400 -49.17 20240326 13200 24.77 20241115 32400 -49.17 20240326 13200 24.77 20241115 1.91 N 418550 100 31 억 536096 N N 82 N 00 N
4 20241128 141427 55 40.00 KSQ150 기타서비스 N N N Y 40 N 16530 -200 5 -1.20 1813300400 109446 53.20 16630 16820 16390 21700 11720 16730 16567.99 1.69 0 16537 17623 17176 16853 16406 16083 17015 16245 32 4970 100 12040 10 1 31772273 5252 29.31 3.86 12 0.34 564.00 4284.00 32400 20240326 -48.98 13200 20241115 25.23 32400 -48.98 20240326 13200 25.23 20241115 32400 -48.98 20240326 13200 25.23 20241115 1.91 N 418550 100 31 억 536096 N N 82 N 00 N
5 20241128 131423 55 40.00 KSQ150 기타서비스 N N N Y 40 N 16570 -160 5 -0.96 1488900910 89844 43.67 16630 16820 16390 21700 11720 16730 16572.07 1.69 0 10675 17623 17176 16853 16406 16083 17015 16245 32 4970 100 12040 10 1 31772273 5265 29.38 3.87 12 0.28 564.00 4284.00 32400 20240326 -48.86 13200 20241115 25.53 32400 -48.86 20240326 13200 25.53 20241115 32400 -48.86 20240326 13200 25.53 20241115 1.91 N 418550 100 31 억 536096 N N 82 N 00 N
6 20241128 121422 55 40.00 KSQ150 기타서비스 N N N Y 40 N 16600 -130 5 -0.78 1266195810 76398 37.13 16630 16820 16390 21700 11720 16730 16573.68 1.69 0 11253 17623 17176 16853 16406 16083 17015 16245 32 4970 100 12040 10 1 31772273 5274 29.43 3.87 12 0.24 564.00 4284.00 32400 20240326 -48.77 13200 20241115 25.76 32400 -48.77 20240326 13200 25.76 20241115 32400 -48.77 20240326 13200 25.76 20241115 1.91 N 418550 100 31 억 536096 N N 82 N 00 N
7 20241128 111425 55 40.00 KSQ150 기타서비스 N N N Y 40 N 16500 -230 5 -1.37 1131929260 68287 33.19 16630 16820 16390 21700 11720 16730 16576.06 1.69 0 8848 17623 17176 16853 16406 16083 17015 16245 32 4970 100 12040 10 1 31772273 5242 29.26 3.85 12 0.21 564.00 4284.00 32400 20240326 -49.07 13200 20241115 25.00 32400 -49.07 20240326 13200 25.00 20241115 32400 -49.07 20240326 13200 25.00 20241115 1.91 N 418550 100 31 억 536096 N N 82 N 00 N
8 20241128 101422 55 40.00 KSQ150 기타서비스 N N N Y 40 N 16540 -190 5 -1.14 868876800 52364 25.45 16630 16820 16390 21700 11720 16730 16593.02 1.69 0 6801 17623 17176 16853 16406 16083 17015 16245 32 4970 100 12040 10 1 31772273 5255 29.33 3.86 12 0.16 564.00 4284.00 32400 20240326 -48.95 13200 20241115 25.30 32400 -48.95 20240326 13200 25.30 20241115 32400 -48.95 20240326 13200 25.30 20241115 1.91 N 418550 100 31 억 536096 N N 82 N 00 N
9 20241128 091421 55 40.00 KSQ150 기타서비스 N N N Y 40 N 16730 0 3 0.00 355338750 21329 10.37 16630 16820 16390 21700 11720 16730 16659.89 1.69 0 3129 17623 17176 16853 16406 16083 17015 16245 32 4970 100 12040 10 1 31772273 5316 29.66 3.91 12 0.07 564.00 4284.00 32400 20240326 -48.36 13200 20241115 26.74 32400 -48.36 20240326 13200 26.74 20241115 32400 -48.36 20240326 13200 26.74 20241115 1.91 N 418550 100 31 억 536096 N N 82 N 00 N
10 20241127 161345 55 40.00 KSQ150 기타서비스 N N N Y 40 N 16730 -470 5 -2.73 3425403160 203474 14.63 17200 17300 16530 22350 12040 17200 16834.67 1.67 0 9456 19520 18360 17540 16380 15560 18940 16960 32 5150 100 12380 10 1 31772273 5316 29.66 3.91 12 0.64 564.00 4284.00 32400 20240326 -48.36 13200 20241115 26.74 32400 -48.36 20240326 13200 26.74 20241115 32400 -48.36 20240326 13200 26.74 20241115 1.80 N 418550 100 31 억 531735 N N 82 N 00 N
11 20241127 151412 55 40.00 KSQ150 기타서비스 N N N Y 40 N 16690 -510 5 -2.97 3338759210 198288 14.25 17200 17300 16530 22350 12040 17200 16837.92 1.67 0 8134 19520 18360 17540 16380 15560 18940 16960 32 5150 100 12380 10 1 31772273 5303 29.59 3.90 12 0.62 564.00 4284.00 32400 20240326 -48.49 13200 20241115 26.44 32400 -48.49 20240326 13200 26.44 20241115 32400 -48.49 20240326 13200 26.44 20241115 1.80 N 418550 100 31 억 531735 N N 30 N 00 N
12 20241127 141406 55 40.00 KSQ150 기타서비스 N N N Y 40 N 16600 -600 5 -3.49 2939450820 174290 12.53 17200 17300 16530 22350 12040 17200 16865.28 1.67 0 6348 19520 18360 17540 16380 15560 18940 16960 32 5150 100 12380 10 1 31772273 5274 29.43 3.87 12 0.55 564.00 4284.00 32400 20240326 -48.77 13200 20241115 25.76 32400 -48.77 20240326 13200 25.76 20241115 32400 -48.77 20240326 13200 25.76 20241115 1.80 N 418550 100 31 억 531735 N N 30 N 00 N