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
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
20241128,160459,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,37950,-1150,5,-2.94,1655177300,43276,64.13,39550,39550,37800,50800,27400,39100,38247.59,4.98,0,-5921,40366,39732,39266,38632,38166,39500,38400,105,11700,500,27370,50,1,20964056,7956,8.74,0.64,12,0.21,4342.00,59491.00,93200,20240610,-59.28,34600,20241115,9.68,93200,-59.28,20240610,34600,9.68,20241115,93200,-59.28,20240610,34600,9.68,20241115,1.52,N,036830,500,104 억,,1044283,N,N,116,N,00,N
20241128,150507,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,37950,-1150,5,-2.94,1432268350,37398,55.42,39550,39550,37850,50800,27400,39100,38297.99,4.98,0,-5557,40366,39732,39266,38632,38166,39500,38400,105,11700,500,27370,50,1,20964056,7956,8.74,0.64,12,0.18,4342.00,59491.00,93200,20240610,-59.28,34600,20241115,9.68,93200,-59.28,20240610,34600,9.68,20241115,93200,-59.28,20240610,34600,9.68,20241115,1.52,N,036830,500,104 억,,1044283,N,N,99,N,00,N
20241128,140508,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,38300,-800,5,-2.05,1232727300,32167,47.67,39550,39550,37850,50800,27400,39100,38322.73,4.98,0,-5439,40366,39732,39266,38632,38166,39500,38400,105,11700,500,27370,50,1,20964056,8029,8.82,0.64,12,0.15,4342.00,59491.00,93200,20240610,-58.91,34600,20241115,10.69,93200,-58.91,20240610,34600,10.69,20241115,93200,-58.91,20240610,34600,10.69,20241115,1.52,N,036830,500,104 억,,1044283,N,N,99,N,00,N
20241128,130504,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,38150,-950,5,-2.43,1022518450,26648,39.49,39550,39550,37850,50800,27400,39100,38371.30,4.98,0,-3499,40366,39732,39266,38632,38166,39500,38400,105,11700,500,27370,50,1,20964056,7998,8.79,0.64,12,0.13,4342.00,59491.00,93200,20240610,-59.07,34600,20241115,10.26,93200,-59.07,20240610,34600,10.26,20241115,93200,-59.07,20240610,34600,10.26,20241115,1.52,N,036830,500,104 억,,1044283,N,N,99,N,00,N
20241128,120508,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,38300,-800,5,-2.05,968376250,25231,37.39,39550,39550,37850,50800,27400,39100,38380.41,4.98,0,-3064,40366,39732,39266,38632,38166,39500,38400,105,11700,500,27370,50,1,20964056,8029,8.82,0.64,12,0.12,4342.00,59491.00,93200,20240610,-58.91,34600,20241115,10.69,93200,-58.91,20240610,34600,10.69,20241115,93200,-58.91,20240610,34600,10.69,20241115,1.52,N,036830,500,104 억,,1044283,N,N,99,N,00,N
20241128,110509,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,38250,-850,5,-2.17,777360650,20212,29.95,39550,39550,37950,50800,27400,39100,38460.35,4.98,0,-4118,40366,39732,39266,38632,38166,39500,38400,105,11700,500,27370,50,1,20964056,8019,8.81,0.64,12,0.10,4342.00,59491.00,93200,20240610,-58.96,34600,20241115,10.55,93200,-58.96,20240610,34600,10.55,20241115,93200,-58.96,20240610,34600,10.55,20241115,1.52,N,036830,500,104 억,,1044283,N,N,99,N,00,N
20241128,100507,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,38100,-1000,5,-2.56,518133500,13413,19.88,39550,39550,38100,50800,27400,39100,38629.20,4.98,0,-2790,40366,39732,39266,38632,38166,39500,38400,105,11700,500,27370,50,1,20964056,7987,8.77,0.64,12,0.06,4342.00,59491.00,93200,20240610,-59.12,34600,20241115,10.12,93200,-59.12,20240610,34600,10.12,20241115,93200,-59.12,20240610,34600,10.12,20241115,1.52,N,036830,500,104 억,,1044283,N,N,99,N,00,N
20241128,090505,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,39250,150,2,0.38,38319750,974,1.44,39550,39550,39100,50800,27400,39100,39342.66,4.98,0,-60,40366,39732,39266,38632,38166,39500,38400,105,11700,500,27370,50,1,20964056,8228,9.04,0.66,12,0.00,4342.00,59491.00,93200,20240610,-57.89,34600,20241115,13.44,93200,-57.89,20240610,34600,13.44,20241115,93200,-57.89,20240610,34600,13.44,20241115,1.52,N,036830,500,104 억,,1044283,N,N,99,N,00,N
20241127,160454,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,39100,-400,5,-1.01,2620750950,66883,94.72,39500,39900,38800,51300,27650,39500,39184.21,5.02,0,-4228,42566,41032,39866,38332,37166,40450,37750,105,11800,500,27650,50,1,20964056,8197,9.01,0.66,12,0.32,4342.00,59491.00,93200,20240610,-58.05,34600,20241115,13.01,93200,-58.05,20240610,34600,13.01,20241115,93200,-58.05,20240610,34600,13.01,20241115,1.50,N,036830,500,104 억,,1052643,N,N,99,N,00,N
20241127,150502,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,39500,0,3,0.00,2379458500,60749,86.03,39500,39900,38800,51300,27650,39500,39168.69,5.02,0,-3859,42566,41032,39866,38332,37166,40450,37750,105,11800,500,27650,50,1,20964056,8281,9.10,0.66,12,0.29,4342.00,59491.00,93200,20240610,-57.62,34600,20241115,14.16,93200,-57.62,20240610,34600,14.16,20241115,93200,-57.62,20240610,34600,14.16,20241115,1.50,N,036830,500,104 억,,1052643,N,N,196,N,00,N
20241127,140502,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,39250,-250,5,-0.63,1901718000,48609,68.84,39500,39900,38800,51300,27650,39500,39122.76,5.02,0,-3722,42566,41032,39866,38332,37166,40450,37750,105,11800,500,27650,50,1,20964056,8228,9.04,0.66,12,0.23,4342.00,59491.00,93200,20240610,-57.89,34600,20241115,13.44,93200,-57.89,20240610,34600,13.44,20241115,93200,-57.89,20240610,34600,13.44,20241115,1.50,N,036830,500,104 억,,1052643,N,N,196,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 160459 55 40.00 KSQ150 기타서비스 N N N Y 40 N 37950 -1150 5 -2.94 1655177300 43276 64.13 39550 39550 37800 50800 27400 39100 38247.59 4.98 0 -5921 40366 39732 39266 38632 38166 39500 38400 105 11700 500 27370 50 1 20964056 7956 8.74 0.64 12 0.21 4342.00 59491.00 93200 20240610 -59.28 34600 20241115 9.68 93200 -59.28 20240610 34600 9.68 20241115 93200 -59.28 20240610 34600 9.68 20241115 1.52 N 036830 500 104 억 1044283 N N 116 N 00 N
3 20241128 150507 55 40.00 KSQ150 기타서비스 N N N Y 40 N 37950 -1150 5 -2.94 1432268350 37398 55.42 39550 39550 37850 50800 27400 39100 38297.99 4.98 0 -5557 40366 39732 39266 38632 38166 39500 38400 105 11700 500 27370 50 1 20964056 7956 8.74 0.64 12 0.18 4342.00 59491.00 93200 20240610 -59.28 34600 20241115 9.68 93200 -59.28 20240610 34600 9.68 20241115 93200 -59.28 20240610 34600 9.68 20241115 1.52 N 036830 500 104 억 1044283 N N 99 N 00 N
4 20241128 140508 55 40.00 KSQ150 기타서비스 N N N Y 40 N 38300 -800 5 -2.05 1232727300 32167 47.67 39550 39550 37850 50800 27400 39100 38322.73 4.98 0 -5439 40366 39732 39266 38632 38166 39500 38400 105 11700 500 27370 50 1 20964056 8029 8.82 0.64 12 0.15 4342.00 59491.00 93200 20240610 -58.91 34600 20241115 10.69 93200 -58.91 20240610 34600 10.69 20241115 93200 -58.91 20240610 34600 10.69 20241115 1.52 N 036830 500 104 억 1044283 N N 99 N 00 N
5 20241128 130504 55 40.00 KSQ150 기타서비스 N N N Y 40 N 38150 -950 5 -2.43 1022518450 26648 39.49 39550 39550 37850 50800 27400 39100 38371.30 4.98 0 -3499 40366 39732 39266 38632 38166 39500 38400 105 11700 500 27370 50 1 20964056 7998 8.79 0.64 12 0.13 4342.00 59491.00 93200 20240610 -59.07 34600 20241115 10.26 93200 -59.07 20240610 34600 10.26 20241115 93200 -59.07 20240610 34600 10.26 20241115 1.52 N 036830 500 104 억 1044283 N N 99 N 00 N
6 20241128 120508 55 40.00 KSQ150 기타서비스 N N N Y 40 N 38300 -800 5 -2.05 968376250 25231 37.39 39550 39550 37850 50800 27400 39100 38380.41 4.98 0 -3064 40366 39732 39266 38632 38166 39500 38400 105 11700 500 27370 50 1 20964056 8029 8.82 0.64 12 0.12 4342.00 59491.00 93200 20240610 -58.91 34600 20241115 10.69 93200 -58.91 20240610 34600 10.69 20241115 93200 -58.91 20240610 34600 10.69 20241115 1.52 N 036830 500 104 억 1044283 N N 99 N 00 N
7 20241128 110509 55 40.00 KSQ150 기타서비스 N N N Y 40 N 38250 -850 5 -2.17 777360650 20212 29.95 39550 39550 37950 50800 27400 39100 38460.35 4.98 0 -4118 40366 39732 39266 38632 38166 39500 38400 105 11700 500 27370 50 1 20964056 8019 8.81 0.64 12 0.10 4342.00 59491.00 93200 20240610 -58.96 34600 20241115 10.55 93200 -58.96 20240610 34600 10.55 20241115 93200 -58.96 20240610 34600 10.55 20241115 1.52 N 036830 500 104 억 1044283 N N 99 N 00 N
8 20241128 100507 55 40.00 KSQ150 기타서비스 N N N Y 40 N 38100 -1000 5 -2.56 518133500 13413 19.88 39550 39550 38100 50800 27400 39100 38629.20 4.98 0 -2790 40366 39732 39266 38632 38166 39500 38400 105 11700 500 27370 50 1 20964056 7987 8.77 0.64 12 0.06 4342.00 59491.00 93200 20240610 -59.12 34600 20241115 10.12 93200 -59.12 20240610 34600 10.12 20241115 93200 -59.12 20240610 34600 10.12 20241115 1.52 N 036830 500 104 억 1044283 N N 99 N 00 N
9 20241128 090505 55 40.00 KSQ150 기타서비스 N N N Y 40 N 39250 150 2 0.38 38319750 974 1.44 39550 39550 39100 50800 27400 39100 39342.66 4.98 0 -60 40366 39732 39266 38632 38166 39500 38400 105 11700 500 27370 50 1 20964056 8228 9.04 0.66 12 0.00 4342.00 59491.00 93200 20240610 -57.89 34600 20241115 13.44 93200 -57.89 20240610 34600 13.44 20241115 93200 -57.89 20240610 34600 13.44 20241115 1.52 N 036830 500 104 억 1044283 N N 99 N 00 N
10 20241127 160454 55 40.00 KSQ150 기타서비스 N N N Y 40 N 39100 -400 5 -1.01 2620750950 66883 94.72 39500 39900 38800 51300 27650 39500 39184.21 5.02 0 -4228 42566 41032 39866 38332 37166 40450 37750 105 11800 500 27650 50 1 20964056 8197 9.01 0.66 12 0.32 4342.00 59491.00 93200 20240610 -58.05 34600 20241115 13.01 93200 -58.05 20240610 34600 13.01 20241115 93200 -58.05 20240610 34600 13.01 20241115 1.50 N 036830 500 104 억 1052643 N N 99 N 00 N
11 20241127 150502 55 40.00 KSQ150 기타서비스 N N N Y 40 N 39500 0 3 0.00 2379458500 60749 86.03 39500 39900 38800 51300 27650 39500 39168.69 5.02 0 -3859 42566 41032 39866 38332 37166 40450 37750 105 11800 500 27650 50 1 20964056 8281 9.10 0.66 12 0.29 4342.00 59491.00 93200 20240610 -57.62 34600 20241115 14.16 93200 -57.62 20240610 34600 14.16 20241115 93200 -57.62 20240610 34600 14.16 20241115 1.50 N 036830 500 104 억 1052643 N N 196 N 00 N
12 20241127 140502 55 40.00 KSQ150 기타서비스 N N N Y 40 N 39250 -250 5 -0.63 1901718000 48609 68.84 39500 39900 38800 51300 27650 39500 39122.76 5.02 0 -3722 42566 41032 39866 38332 37166 40450 37750 105 11800 500 27650 50 1 20964056 8228 9.04 0.66 12 0.23 4342.00 59491.00 93200 20240610 -57.89 34600 20241115 13.44 93200 -57.89 20240610 34600 13.44 20241115 93200 -57.89 20240610 34600 13.44 20241115 1.50 N 036830 500 104 억 1052643 N N 196 N 00 N