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
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
20241121,160432,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,37250,150,2,0.40,1586642100,42635,68.93,37100,37700,36550,48200,26000,37100,37214.50,5.13,0,-2023,38633,37866,37233,36466,35833,38250,36850,105,11100,500,25970,50,1,20964056,7809,8.58,0.63,12,0.20,4342.00,59491.00,93200,20240610,-60.03,32200,20231114,15.68,93200,-60.03,20240610,34600,7.66,20241115,93200,-60.03,20240610,34600,7.66,20241115,1.49,N,036830,500,104 억,,1076355,N,N,118,N,00,N
20241121,150440,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,37250,150,2,0.40,1443718300,38807,62.74,37100,37700,36550,48200,26000,37100,37202.53,5.13,0,-1551,38633,37866,37233,36466,35833,38250,36850,105,11100,500,25970,50,1,20964056,7809,8.58,0.63,12,0.19,4342.00,59491.00,93200,20240610,-60.03,32200,20231114,15.68,93200,-60.03,20240610,34600,7.66,20241115,93200,-60.03,20240610,34600,7.66,20241115,1.49,N,036830,500,104 억,,1076355,N,N,190,N,00,N
20241121,140439,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,37200,100,2,0.27,1240470650,33356,53.93,37100,37700,36550,48200,26000,37100,37188.83,5.13,0,-676,38633,37866,37233,36466,35833,38250,36850,105,11100,500,25970,50,1,20964056,7799,8.57,0.63,12,0.16,4342.00,59491.00,93200,20240610,-60.09,32200,20231114,15.53,93200,-60.09,20240610,34600,7.51,20241115,93200,-60.09,20240610,34600,7.51,20241115,1.49,N,036830,500,104 억,,1076355,N,N,190,N,00,N
20241121,130435,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,37300,200,2,0.54,1100664700,29610,47.87,37100,37700,36550,48200,26000,37100,37172.06,5.13,0,-1119,38633,37866,37233,36466,35833,38250,36850,105,11100,500,25970,50,1,20964056,7820,8.59,0.63,12,0.14,4342.00,59491.00,93200,20240610,-59.98,32200,20231114,15.84,93200,-59.98,20240610,34600,7.80,20241115,93200,-59.98,20240610,34600,7.80,20241115,1.49,N,036830,500,104 억,,1076355,N,N,190,N,00,N
20241121,120435,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,37450,350,2,0.94,1021294050,27484,44.43,37100,37700,36550,48200,26000,37100,37159.59,5.13,0,-571,38633,37866,37233,36466,35833,38250,36850,105,11100,500,25970,50,1,20964056,7851,8.63,0.63,12,0.13,4342.00,59491.00,93200,20240610,-59.82,32200,20231114,16.30,93200,-59.82,20240610,34600,8.24,20241115,93200,-59.82,20240610,34600,8.24,20241115,1.49,N,036830,500,104 억,,1076355,N,N,190,N,00,N
20241121,110434,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,37050,-50,5,-0.13,629416250,17010,27.50,37100,37450,36550,48200,26000,37100,37002.71,5.13,0,-941,38633,37866,37233,36466,35833,38250,36850,105,11100,500,25970,50,1,20964056,7767,8.53,0.62,12,0.08,4342.00,59491.00,93200,20240610,-60.25,32200,20231114,15.06,93200,-60.25,20240610,34600,7.08,20241115,93200,-60.25,20240610,34600,7.08,20241115,1.49,N,036830,500,104 억,,1076355,N,N,190,N,00,N
20241121,100439,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,37050,-50,5,-0.13,497109550,13430,21.71,37100,37450,36550,48200,26000,37100,37014.85,5.13,0,-469,38633,37866,37233,36466,35833,38250,36850,105,11100,500,25970,50,1,20964056,7767,8.53,0.62,12,0.06,4342.00,59491.00,93200,20240610,-60.25,32200,20231114,15.06,93200,-60.25,20240610,34600,7.08,20241115,93200,-60.25,20240610,34600,7.08,20241115,1.49,N,036830,500,104 억,,1076355,N,N,190,N,00,N
20241121,090436,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,37150,50,2,0.13,27948750,753,1.22,37100,37200,37100,48200,26000,37100,37116.56,5.13,0,-198,38633,37866,37233,36466,35833,38250,36850,105,11100,500,25970,50,1,20964056,7788,8.56,0.62,12,0.00,4342.00,59491.00,93200,20240610,-60.14,32200,20231114,15.37,93200,-60.14,20240610,34600,7.37,20241115,93200,-60.14,20240610,34600,7.37,20241115,1.49,N,036830,500,104 억,,1076355,N,N,190,N,00,N
20241120,160433,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,37100,250,2,0.68,2278672750,61275,100.29,37000,38000,36600,47900,25800,36850,37188.18,5.16,0,-5370,38150,37500,36900,36250,35650,37200,35950,105,11050,500,25790,50,1,20964056,7778,8.54,0.62,12,0.29,4342.00,59491.00,93200,20240610,-60.19,31050,20231113,19.48,93200,-60.19,20240610,34600,7.23,20241115,93200,-60.19,20240610,34600,7.23,20241115,1.50,N,036830,500,104 억,,1081696,N,N,190,N,00,N
20241120,150441,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,36900,50,2,0.14,2154399300,57916,94.80,37000,38000,36600,47900,25800,36850,37198.69,5.16,0,-5355,38150,37500,36900,36250,35650,37200,35950,105,11050,500,25790,50,1,20964056,7736,8.50,0.62,12,0.28,4342.00,59491.00,93200,20240610,-60.41,31050,20231113,18.84,93200,-60.41,20240610,34600,6.65,20241115,93200,-60.41,20240610,34600,6.65,20241115,1.50,N,036830,500,104 억,,1081696,N,N,107,N,00,N
20241120,140440,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,37250,400,2,1.09,1920221750,51583,84.43,37000,38000,36600,47900,25800,36850,37225.86,5.16,0,-5106,38150,37500,36900,36250,35650,37200,35950,105,11050,500,25790,50,1,20964056,7809,8.58,0.63,12,0.25,4342.00,59491.00,93200,20240610,-60.03,31050,20231113,19.97,93200,-60.03,20240610,34600,7.66,20241115,93200,-60.03,20240610,34600,7.66,20241115,1.50,N,036830,500,104 억,,1081696,N,N,107,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 160432 55 40.00 KSQ150 기타서비스 N N N Y 40 N 37250 150 2 0.40 1586642100 42635 68.93 37100 37700 36550 48200 26000 37100 37214.50 5.13 0 -2023 38633 37866 37233 36466 35833 38250 36850 105 11100 500 25970 50 1 20964056 7809 8.58 0.63 12 0.20 4342.00 59491.00 93200 20240610 -60.03 32200 20231114 15.68 93200 -60.03 20240610 34600 7.66 20241115 93200 -60.03 20240610 34600 7.66 20241115 1.49 N 036830 500 104 억 1076355 N N 118 N 00 N
3 20241121 150440 55 40.00 KSQ150 기타서비스 N N N Y 40 N 37250 150 2 0.40 1443718300 38807 62.74 37100 37700 36550 48200 26000 37100 37202.53 5.13 0 -1551 38633 37866 37233 36466 35833 38250 36850 105 11100 500 25970 50 1 20964056 7809 8.58 0.63 12 0.19 4342.00 59491.00 93200 20240610 -60.03 32200 20231114 15.68 93200 -60.03 20240610 34600 7.66 20241115 93200 -60.03 20240610 34600 7.66 20241115 1.49 N 036830 500 104 억 1076355 N N 190 N 00 N
4 20241121 140439 55 40.00 KSQ150 기타서비스 N N N Y 40 N 37200 100 2 0.27 1240470650 33356 53.93 37100 37700 36550 48200 26000 37100 37188.83 5.13 0 -676 38633 37866 37233 36466 35833 38250 36850 105 11100 500 25970 50 1 20964056 7799 8.57 0.63 12 0.16 4342.00 59491.00 93200 20240610 -60.09 32200 20231114 15.53 93200 -60.09 20240610 34600 7.51 20241115 93200 -60.09 20240610 34600 7.51 20241115 1.49 N 036830 500 104 억 1076355 N N 190 N 00 N
5 20241121 130435 55 40.00 KSQ150 기타서비스 N N N Y 40 N 37300 200 2 0.54 1100664700 29610 47.87 37100 37700 36550 48200 26000 37100 37172.06 5.13 0 -1119 38633 37866 37233 36466 35833 38250 36850 105 11100 500 25970 50 1 20964056 7820 8.59 0.63 12 0.14 4342.00 59491.00 93200 20240610 -59.98 32200 20231114 15.84 93200 -59.98 20240610 34600 7.80 20241115 93200 -59.98 20240610 34600 7.80 20241115 1.49 N 036830 500 104 억 1076355 N N 190 N 00 N
6 20241121 120435 55 40.00 KSQ150 기타서비스 N N N Y 40 N 37450 350 2 0.94 1021294050 27484 44.43 37100 37700 36550 48200 26000 37100 37159.59 5.13 0 -571 38633 37866 37233 36466 35833 38250 36850 105 11100 500 25970 50 1 20964056 7851 8.63 0.63 12 0.13 4342.00 59491.00 93200 20240610 -59.82 32200 20231114 16.30 93200 -59.82 20240610 34600 8.24 20241115 93200 -59.82 20240610 34600 8.24 20241115 1.49 N 036830 500 104 억 1076355 N N 190 N 00 N
7 20241121 110434 55 40.00 KSQ150 기타서비스 N N N Y 40 N 37050 -50 5 -0.13 629416250 17010 27.50 37100 37450 36550 48200 26000 37100 37002.71 5.13 0 -941 38633 37866 37233 36466 35833 38250 36850 105 11100 500 25970 50 1 20964056 7767 8.53 0.62 12 0.08 4342.00 59491.00 93200 20240610 -60.25 32200 20231114 15.06 93200 -60.25 20240610 34600 7.08 20241115 93200 -60.25 20240610 34600 7.08 20241115 1.49 N 036830 500 104 억 1076355 N N 190 N 00 N
8 20241121 100439 55 40.00 KSQ150 기타서비스 N N N Y 40 N 37050 -50 5 -0.13 497109550 13430 21.71 37100 37450 36550 48200 26000 37100 37014.85 5.13 0 -469 38633 37866 37233 36466 35833 38250 36850 105 11100 500 25970 50 1 20964056 7767 8.53 0.62 12 0.06 4342.00 59491.00 93200 20240610 -60.25 32200 20231114 15.06 93200 -60.25 20240610 34600 7.08 20241115 93200 -60.25 20240610 34600 7.08 20241115 1.49 N 036830 500 104 억 1076355 N N 190 N 00 N
9 20241121 090436 55 40.00 KSQ150 기타서비스 N N N Y 40 N 37150 50 2 0.13 27948750 753 1.22 37100 37200 37100 48200 26000 37100 37116.56 5.13 0 -198 38633 37866 37233 36466 35833 38250 36850 105 11100 500 25970 50 1 20964056 7788 8.56 0.62 12 0.00 4342.00 59491.00 93200 20240610 -60.14 32200 20231114 15.37 93200 -60.14 20240610 34600 7.37 20241115 93200 -60.14 20240610 34600 7.37 20241115 1.49 N 036830 500 104 억 1076355 N N 190 N 00 N
10 20241120 160433 55 40.00 KSQ150 기타서비스 N N N Y 40 N 37100 250 2 0.68 2278672750 61275 100.29 37000 38000 36600 47900 25800 36850 37188.18 5.16 0 -5370 38150 37500 36900 36250 35650 37200 35950 105 11050 500 25790 50 1 20964056 7778 8.54 0.62 12 0.29 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 1.50 N 036830 500 104 억 1081696 N N 190 N 00 N
11 20241120 150441 55 40.00 KSQ150 기타서비스 N N N Y 40 N 36900 50 2 0.14 2154399300 57916 94.80 37000 38000 36600 47900 25800 36850 37198.69 5.16 0 -5355 38150 37500 36900 36250 35650 37200 35950 105 11050 500 25790 50 1 20964056 7736 8.50 0.62 12 0.28 4342.00 59491.00 93200 20240610 -60.41 31050 20231113 18.84 93200 -60.41 20240610 34600 6.65 20241115 93200 -60.41 20240610 34600 6.65 20241115 1.50 N 036830 500 104 억 1081696 N N 107 N 00 N
12 20241120 140440 55 40.00 KSQ150 기타서비스 N N N Y 40 N 37250 400 2 1.09 1920221750 51583 84.43 37000 38000 36600 47900 25800 36850 37225.86 5.16 0 -5106 38150 37500 36900 36250 35650 37200 35950 105 11050 500 25790 50 1 20964056 7809 8.58 0.63 12 0.25 4342.00 59491.00 93200 20240610 -60.03 31050 20231113 19.97 93200 -60.03 20240610 34600 7.66 20241115 93200 -60.03 20240610 34600 7.66 20241115 1.50 N 036830 500 104 억 1081696 N N 107 N 00 N