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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036830/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
20241118,160420,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,36850,350,2,0.96,2925819550,78813,39.27,36500,38000,36250,47450,25550,36500,37124.28,5.16,0,54,38966,37732,36166,34932,33366,38350,35550,105,10950,500,25550,50,1,20964056,7725,8.49,0.62,12,0.38,4342.00,59491.00,93200,20240610,-60.46,31050,20231113,18.68,93200,-60.46,20240610,34600,6.50,20241115,93200,-60.46,20240610,34600,6.50,20241115,1.62,N,036830,500,104 억,,1082041,N,N,399,N,00,N
20241118,150423,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,36700,200,2,0.55,2744110950,73879,36.81,36500,38000,36250,47450,25550,36500,37143.99,5.16,0,-1705,38966,37732,36166,34932,33366,38350,35550,105,10950,500,25550,50,1,20964056,7694,8.45,0.62,12,0.35,4342.00,59491.00,93200,20240610,-60.62,31050,20231113,18.20,93200,-60.62,20240610,34600,6.07,20241115,93200,-60.62,20240610,34600,6.07,20241115,1.62,N,036830,500,104 억,,1082041,N,N,617,N,00,N
20241118,140424,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,36850,350,2,0.96,2323877100,62440,31.11,36500,38000,36250,47450,25550,36500,37218.66,5.16,0,-3210,38966,37732,36166,34932,33366,38350,35550,105,10950,500,25550,50,1,20964056,7725,8.49,0.62,12,0.30,4342.00,59491.00,93200,20240610,-60.46,31050,20231113,18.68,93200,-60.46,20240610,34600,6.50,20241115,93200,-60.46,20240610,34600,6.50,20241115,1.62,N,036830,500,104 억,,1082041,N,N,617,N,00,N
20241118,130422,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,37150,650,2,1.78,2059118850,55257,27.53,36500,38000,36250,47450,25550,36500,37265.48,5.16,0,-6698,38966,37732,36166,34932,33366,38350,35550,105,10950,500,25550,50,1,20964056,7788,8.56,0.62,12,0.26,4342.00,59491.00,93200,20240610,-60.14,31050,20231113,19.65,93200,-60.14,20240610,34600,7.37,20241115,93200,-60.14,20240610,34600,7.37,20241115,1.62,N,036830,500,104 억,,1082041,N,N,617,N,00,N
20241118,120424,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,37100,600,2,1.64,1765099100,47290,23.56,36500,38000,36250,47450,25550,36500,37326.36,5.16,0,-6908,38966,37732,36166,34932,33366,38350,35550,105,10950,500,25550,50,1,20964056,7778,8.54,0.62,12,0.23,4342.00,59491.00,93200,20240610,-60.19,31050,20231113,19.48,93200,-60.19,20240610,34600,7.23,20241115,93200,-60.19,20240610,34600,7.23,20241115,1.62,N,036830,500,104 억,,1082041,N,N,617,N,00,N
20241118,110424,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,37300,800,2,2.19,1484443550,39747,19.80,36500,38000,36250,47450,25550,36500,37348.98,5.16,0,-8138,38966,37732,36166,34932,33366,38350,35550,105,10950,500,25550,50,1,20964056,7820,8.59,0.63,12,0.19,4342.00,59491.00,93200,20240610,-59.98,31050,20231113,20.13,93200,-59.98,20240610,34600,7.80,20241115,93200,-59.98,20240610,34600,7.80,20241115,1.62,N,036830,500,104 억,,1082041,N,N,617,N,00,N
20241118,100422,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,37650,1150,2,3.15,985533900,26468,13.19,36500,38000,36250,47450,25550,36500,37237.09,5.16,0,-2982,38966,37732,36166,34932,33366,38350,35550,105,10950,500,25550,50,1,20964056,7893,8.67,0.63,12,0.13,4342.00,59491.00,93200,20240610,-59.60,31050,20231113,21.26,93200,-59.60,20240610,34600,8.82,20241115,93200,-59.60,20240610,34600,8.82,20241115,1.62,N,036830,500,104 억,,1082041,N,N,617,N,00,N
20241118,090419,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,36500,0,3,0.00,184651150,5045,2.51,36500,37000,36350,47450,25550,36500,36602.41,5.16,0,-2037,38966,37732,36166,34932,33366,38350,35550,105,10950,500,25550,50,1,20964056,7652,8.41,0.61,12,0.02,4342.00,59491.00,93200,20240610,-60.84,31050,20231113,17.55,93200,-60.84,20240610,34600,5.49,20241115,93200,-60.84,20240610,34600,5.49,20241115,1.62,N,036830,500,104 억,,1082041,N,N,617,N,00,N
20241115,160432,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,36500,-1650,5,-4.33,7196741550,199973,226.67,36000,37400,34600,49550,26750,38150,35988.02,4.88,0,56082,41416,39782,38966,37332,36516,39375,36925,105,11400,500,26700,50,1,20964056,7652,8.41,0.61,12,0.95,4342.00,59491.00,93200,20240610,-60.84,31050,20231113,17.55,93200,-60.84,20240610,34600,5.49,20241115,93200,-60.84,20240610,33550,8.79,20231115,1.63,N,036830,500,104 억,,1022188,N,N,617,N,00,N
20241115,150442,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,36700,-1450,5,-3.80,6844965200,190366,215.78,36000,37400,34600,49550,26750,38150,35956.87,4.88,0,53350,41416,39782,38966,37332,36516,39375,36925,105,11400,500,26700,50,1,20964056,7694,8.45,0.62,12,0.91,4342.00,59491.00,93200,20240610,-60.62,31050,20231113,18.20,93200,-60.62,20240610,34600,6.07,20241115,93200,-60.62,20240610,33550,9.39,20231115,1.63,N,036830,500,104 억,,1022188,N,N,152,N,00,N
20241115,140439,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,37100,-1050,5,-2.75,6207467200,173158,196.28,36000,37400,34600,49550,26750,38150,35848.57,4.88,0,48204,41416,39782,38966,37332,36516,39375,36925,105,11400,500,26700,50,1,20964056,7778,8.54,0.62,12,0.83,4342.00,59491.00,93200,20240610,-60.19,31050,20231113,19.48,93200,-60.19,20240610,34600,7.23,20241115,93200,-60.19,20240610,33550,10.58,20231115,1.63,N,036830,500,104 억,,1022188,N,N,152,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 20241118 160420 55 40.00 KSQ150 기타서비스 N N N Y 40 N 36850 350 2 0.96 2925819550 78813 39.27 36500 38000 36250 47450 25550 36500 37124.28 5.16 0 54 38966 37732 36166 34932 33366 38350 35550 105 10950 500 25550 50 1 20964056 7725 8.49 0.62 12 0.38 4342.00 59491.00 93200 20240610 -60.46 31050 20231113 18.68 93200 -60.46 20240610 34600 6.50 20241115 93200 -60.46 20240610 34600 6.50 20241115 1.62 N 036830 500 104 억 1082041 N N 399 N 00 N
3 20241118 150423 55 40.00 KSQ150 기타서비스 N N N Y 40 N 36700 200 2 0.55 2744110950 73879 36.81 36500 38000 36250 47450 25550 36500 37143.99 5.16 0 -1705 38966 37732 36166 34932 33366 38350 35550 105 10950 500 25550 50 1 20964056 7694 8.45 0.62 12 0.35 4342.00 59491.00 93200 20240610 -60.62 31050 20231113 18.20 93200 -60.62 20240610 34600 6.07 20241115 93200 -60.62 20240610 34600 6.07 20241115 1.62 N 036830 500 104 억 1082041 N N 617 N 00 N
4 20241118 140424 55 40.00 KSQ150 기타서비스 N N N Y 40 N 36850 350 2 0.96 2323877100 62440 31.11 36500 38000 36250 47450 25550 36500 37218.66 5.16 0 -3210 38966 37732 36166 34932 33366 38350 35550 105 10950 500 25550 50 1 20964056 7725 8.49 0.62 12 0.30 4342.00 59491.00 93200 20240610 -60.46 31050 20231113 18.68 93200 -60.46 20240610 34600 6.50 20241115 93200 -60.46 20240610 34600 6.50 20241115 1.62 N 036830 500 104 억 1082041 N N 617 N 00 N
5 20241118 130422 55 40.00 KSQ150 기타서비스 N N N Y 40 N 37150 650 2 1.78 2059118850 55257 27.53 36500 38000 36250 47450 25550 36500 37265.48 5.16 0 -6698 38966 37732 36166 34932 33366 38350 35550 105 10950 500 25550 50 1 20964056 7788 8.56 0.62 12 0.26 4342.00 59491.00 93200 20240610 -60.14 31050 20231113 19.65 93200 -60.14 20240610 34600 7.37 20241115 93200 -60.14 20240610 34600 7.37 20241115 1.62 N 036830 500 104 억 1082041 N N 617 N 00 N
6 20241118 120424 55 40.00 KSQ150 기타서비스 N N N Y 40 N 37100 600 2 1.64 1765099100 47290 23.56 36500 38000 36250 47450 25550 36500 37326.36 5.16 0 -6908 38966 37732 36166 34932 33366 38350 35550 105 10950 500 25550 50 1 20964056 7778 8.54 0.62 12 0.23 4342.00 59491.00 93200 20240610 -60.19 31050 20231113 19.48 93200 -60.19 20240610 34600 7.23 20241115 93200 -60.19 20240610 34600 7.23 20241115 1.62 N 036830 500 104 억 1082041 N N 617 N 00 N
7 20241118 110424 55 40.00 KSQ150 기타서비스 N N N Y 40 N 37300 800 2 2.19 1484443550 39747 19.80 36500 38000 36250 47450 25550 36500 37348.98 5.16 0 -8138 38966 37732 36166 34932 33366 38350 35550 105 10950 500 25550 50 1 20964056 7820 8.59 0.63 12 0.19 4342.00 59491.00 93200 20240610 -59.98 31050 20231113 20.13 93200 -59.98 20240610 34600 7.80 20241115 93200 -59.98 20240610 34600 7.80 20241115 1.62 N 036830 500 104 억 1082041 N N 617 N 00 N
8 20241118 100422 55 40.00 KSQ150 기타서비스 N N N Y 40 N 37650 1150 2 3.15 985533900 26468 13.19 36500 38000 36250 47450 25550 36500 37237.09 5.16 0 -2982 38966 37732 36166 34932 33366 38350 35550 105 10950 500 25550 50 1 20964056 7893 8.67 0.63 12 0.13 4342.00 59491.00 93200 20240610 -59.60 31050 20231113 21.26 93200 -59.60 20240610 34600 8.82 20241115 93200 -59.60 20240610 34600 8.82 20241115 1.62 N 036830 500 104 억 1082041 N N 617 N 00 N
9 20241118 090419 55 40.00 KSQ150 기타서비스 N N N Y 40 N 36500 0 3 0.00 184651150 5045 2.51 36500 37000 36350 47450 25550 36500 36602.41 5.16 0 -2037 38966 37732 36166 34932 33366 38350 35550 105 10950 500 25550 50 1 20964056 7652 8.41 0.61 12 0.02 4342.00 59491.00 93200 20240610 -60.84 31050 20231113 17.55 93200 -60.84 20240610 34600 5.49 20241115 93200 -60.84 20240610 34600 5.49 20241115 1.62 N 036830 500 104 억 1082041 N N 617 N 00 N
10 20241115 160432 55 40.00 KSQ150 기타서비스 N N N Y 40 N 36500 -1650 5 -4.33 7196741550 199973 226.67 36000 37400 34600 49550 26750 38150 35988.02 4.88 0 56082 41416 39782 38966 37332 36516 39375 36925 105 11400 500 26700 50 1 20964056 7652 8.41 0.61 12 0.95 4342.00 59491.00 93200 20240610 -60.84 31050 20231113 17.55 93200 -60.84 20240610 34600 5.49 20241115 93200 -60.84 20240610 33550 8.79 20231115 1.63 N 036830 500 104 억 1022188 N N 617 N 00 N
11 20241115 150442 55 40.00 KSQ150 기타서비스 N N N Y 40 N 36700 -1450 5 -3.80 6844965200 190366 215.78 36000 37400 34600 49550 26750 38150 35956.87 4.88 0 53350 41416 39782 38966 37332 36516 39375 36925 105 11400 500 26700 50 1 20964056 7694 8.45 0.62 12 0.91 4342.00 59491.00 93200 20240610 -60.62 31050 20231113 18.20 93200 -60.62 20240610 34600 6.07 20241115 93200 -60.62 20240610 33550 9.39 20231115 1.63 N 036830 500 104 억 1022188 N N 152 N 00 N
12 20241115 140439 55 40.00 KSQ150 기타서비스 N N N Y 40 N 37100 -1050 5 -2.75 6207467200 173158 196.28 36000 37400 34600 49550 26750 38150 35848.57 4.88 0 48204 41416 39782 38966 37332 36516 39375 36925 105 11400 500 26700 50 1 20964056 7778 8.54 0.62 12 0.83 4342.00 59491.00 93200 20240610 -60.19 31050 20231113 19.48 93200 -60.19 20240610 34600 7.23 20241115 93200 -60.19 20240610 33550 10.58 20231115 1.63 N 036830 500 104 억 1022188 N N 152 N 00 N