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
025980/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
20241118,160342,55,40.00,KSQ150,,,N,N,N,Y,40,N,5160,20,2,0.39,2951000980,569422,58.75,5080,5330,5080,6680,3600,5140,5182.47,8.54,0,62257,5473,5306,5023,4856,4573,5390,4940,92,1540,100,3900,10,1,88629478,4573,4.72,0.73,12,0.64,1093.00,7054.00,7410,20231113,-30.36,4525,20241021,14.03,7000,-26.29,20240111,4525,14.03,20241021,7000,-26.29,20240111,4525,14.03,20241021,2.32,N,025980,100,91 억,,7570661,N,N,4037,N,00,N
20241118,150345,55,40.00,KSQ150,,,N,N,N,Y,40,N,5190,50,2,0.97,2755762520,531682,54.86,5080,5330,5080,6680,3600,5140,5183.10,8.54,0,44032,5473,5306,5023,4856,4573,5390,4940,92,1540,100,3900,10,1,88629478,4600,4.75,0.74,12,0.60,1093.00,7054.00,7410,20231113,-29.96,4525,20241021,14.70,7000,-25.86,20240111,4525,14.70,20241021,7000,-25.86,20240111,4525,14.70,20241021,2.32,N,025980,100,91 억,,7570661,N,N,1335,N,00,N
20241118,140345,55,40.00,KSQ150,,,N,N,N,Y,40,N,5120,-20,5,-0.39,2373001470,457572,47.21,5080,5330,5080,6680,3600,5140,5186.07,8.54,0,58558,5473,5306,5023,4856,4573,5390,4940,92,1540,100,3900,10,1,88629478,4538,4.68,0.73,12,0.52,1093.00,7054.00,7410,20231113,-30.90,4525,20241021,13.15,7000,-26.86,20240111,4525,13.15,20241021,7000,-26.86,20240111,4525,13.15,20241021,2.32,N,025980,100,91 억,,7570661,N,N,1335,N,00,N
20241118,130343,55,40.00,KSQ150,,,N,N,N,Y,40,N,5130,-10,5,-0.19,2172724190,418496,43.18,5080,5330,5080,6680,3600,5140,5191.74,8.54,0,39036,5473,5306,5023,4856,4573,5390,4940,92,1540,100,3900,10,1,88629478,4547,4.69,0.73,12,0.47,1093.00,7054.00,7410,20231113,-30.77,4525,20241021,13.37,7000,-26.71,20240111,4525,13.37,20241021,7000,-26.71,20240111,4525,13.37,20241021,2.32,N,025980,100,91 억,,7570661,N,N,1335,N,00,N
20241118,120345,55,40.00,KSQ150,,,N,N,N,Y,40,N,5170,30,2,0.58,1631615410,312827,32.28,5080,5330,5080,6680,3600,5140,5215.71,8.54,0,38721,5473,5306,5023,4856,4573,5390,4940,92,1540,100,3900,10,1,88629478,4582,4.73,0.73,12,0.35,1093.00,7054.00,7410,20231113,-30.23,4525,20241021,14.25,7000,-26.14,20240111,4525,14.25,20241021,7000,-26.14,20240111,4525,14.25,20241021,2.32,N,025980,100,91 억,,7570661,N,N,1335,N,00,N
20241118,110345,55,40.00,KSQ150,,,N,N,N,Y,40,N,5190,50,2,0.97,1447780010,277424,28.62,5080,5330,5080,6680,3600,5140,5218.65,8.54,0,42480,5473,5306,5023,4856,4573,5390,4940,92,1540,100,3900,10,1,88629478,4600,4.75,0.74,12,0.31,1093.00,7054.00,7410,20231113,-29.96,4525,20241021,14.70,7000,-25.86,20240111,4525,14.70,20241021,7000,-25.86,20240111,4525,14.70,20241021,2.32,N,025980,100,91 억,,7570661,N,N,1335,N,00,N
20241118,100344,55,40.00,KSQ150,,,N,N,N,Y,40,N,5210,70,2,1.36,1091314020,208629,21.52,5080,5330,5080,6680,3600,5140,5230.88,8.54,0,39088,5473,5306,5023,4856,4573,5390,4940,92,1540,100,3900,10,1,88629478,4618,4.77,0.74,12,0.24,1093.00,7054.00,7410,20231113,-29.69,4525,20241021,15.14,7000,-25.57,20240111,4525,15.14,20241021,7000,-25.57,20240111,4525,15.14,20241021,2.32,N,025980,100,91 억,,7570661,N,N,1335,N,00,N
20241118,090340,55,40.00,KSQ150,,,N,N,N,Y,40,N,5190,50,2,0.97,154537360,30096,3.11,5080,5200,5080,6680,3600,5140,5134.81,8.54,0,9782,5473,5306,5023,4856,4573,5390,4940,92,1540,100,3900,10,1,88629478,4600,4.75,0.74,12,0.03,1093.00,7054.00,7410,20231113,-29.96,4525,20241021,14.70,7000,-25.86,20240111,4525,14.70,20241021,7000,-25.86,20240111,4525,14.70,20241021,2.32,N,025980,100,91 억,,7570661,N,N,1335,N,00,N
20241115,160352,55,40.00,KSQ150,,,N,N,N,Y,40,N,5140,380,2,7.98,4826962990,964616,79.81,4750,5190,4740,6180,3335,4760,5003.97,8.44,0,145683,5173,4966,4863,4656,4553,4915,4605,92,1420,100,3610,10,1,88629478,4556,4.70,0.73,12,1.09,1093.00,7054.00,7410,20231113,-30.63,4525,20241021,13.59,7000,-26.57,20240111,4525,13.59,20241021,7000,-26.57,20240111,4525,13.59,20241021,2.51,N,025980,100,91 억,,7477721,N,N,1335,N,00,N
20241115,150400,55,40.00,KSQ150,,,N,N,N,Y,40,N,5180,420,2,8.82,4415340910,884794,73.20,4750,5190,4740,6180,3335,4760,4990.25,8.44,0,136003,5173,4966,4863,4656,4553,4915,4605,92,1420,100,3610,10,1,88629478,4591,4.74,0.73,12,1.00,1093.00,7054.00,7410,20231113,-30.09,4525,20241021,14.48,7000,-26.00,20240111,4525,14.48,20241021,7000,-26.00,20240111,4525,14.48,20241021,2.51,N,025980,100,91 억,,7477721,N,N,8758,N,00,N
20241115,140357,55,40.00,KSQ150,,,N,N,N,Y,40,N,5090,330,2,6.93,3291967890,665904,55.09,4750,5100,4740,6180,3335,4760,4943.61,8.44,0,104540,5173,4966,4863,4656,4553,4915,4605,92,1420,100,3610,10,1,88629478,4511,4.66,0.72,12,0.75,1093.00,7054.00,7410,20231113,-31.31,4525,20241021,12.49,7000,-27.29,20240111,4525,12.49,20241021,7000,-27.29,20240111,4525,12.49,20241021,2.51,N,025980,100,91 억,,7477721,N,N,8758,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 160342 55 40.00 KSQ150 N N N Y 40 N 5160 20 2 0.39 2951000980 569422 58.75 5080 5330 5080 6680 3600 5140 5182.47 8.54 0 62257 5473 5306 5023 4856 4573 5390 4940 92 1540 100 3900 10 1 88629478 4573 4.72 0.73 12 0.64 1093.00 7054.00 7410 20231113 -30.36 4525 20241021 14.03 7000 -26.29 20240111 4525 14.03 20241021 7000 -26.29 20240111 4525 14.03 20241021 2.32 N 025980 100 91 억 7570661 N N 4037 N 00 N
3 20241118 150345 55 40.00 KSQ150 N N N Y 40 N 5190 50 2 0.97 2755762520 531682 54.86 5080 5330 5080 6680 3600 5140 5183.10 8.54 0 44032 5473 5306 5023 4856 4573 5390 4940 92 1540 100 3900 10 1 88629478 4600 4.75 0.74 12 0.60 1093.00 7054.00 7410 20231113 -29.96 4525 20241021 14.70 7000 -25.86 20240111 4525 14.70 20241021 7000 -25.86 20240111 4525 14.70 20241021 2.32 N 025980 100 91 억 7570661 N N 1335 N 00 N
4 20241118 140345 55 40.00 KSQ150 N N N Y 40 N 5120 -20 5 -0.39 2373001470 457572 47.21 5080 5330 5080 6680 3600 5140 5186.07 8.54 0 58558 5473 5306 5023 4856 4573 5390 4940 92 1540 100 3900 10 1 88629478 4538 4.68 0.73 12 0.52 1093.00 7054.00 7410 20231113 -30.90 4525 20241021 13.15 7000 -26.86 20240111 4525 13.15 20241021 7000 -26.86 20240111 4525 13.15 20241021 2.32 N 025980 100 91 억 7570661 N N 1335 N 00 N
5 20241118 130343 55 40.00 KSQ150 N N N Y 40 N 5130 -10 5 -0.19 2172724190 418496 43.18 5080 5330 5080 6680 3600 5140 5191.74 8.54 0 39036 5473 5306 5023 4856 4573 5390 4940 92 1540 100 3900 10 1 88629478 4547 4.69 0.73 12 0.47 1093.00 7054.00 7410 20231113 -30.77 4525 20241021 13.37 7000 -26.71 20240111 4525 13.37 20241021 7000 -26.71 20240111 4525 13.37 20241021 2.32 N 025980 100 91 억 7570661 N N 1335 N 00 N
6 20241118 120345 55 40.00 KSQ150 N N N Y 40 N 5170 30 2 0.58 1631615410 312827 32.28 5080 5330 5080 6680 3600 5140 5215.71 8.54 0 38721 5473 5306 5023 4856 4573 5390 4940 92 1540 100 3900 10 1 88629478 4582 4.73 0.73 12 0.35 1093.00 7054.00 7410 20231113 -30.23 4525 20241021 14.25 7000 -26.14 20240111 4525 14.25 20241021 7000 -26.14 20240111 4525 14.25 20241021 2.32 N 025980 100 91 억 7570661 N N 1335 N 00 N
7 20241118 110345 55 40.00 KSQ150 N N N Y 40 N 5190 50 2 0.97 1447780010 277424 28.62 5080 5330 5080 6680 3600 5140 5218.65 8.54 0 42480 5473 5306 5023 4856 4573 5390 4940 92 1540 100 3900 10 1 88629478 4600 4.75 0.74 12 0.31 1093.00 7054.00 7410 20231113 -29.96 4525 20241021 14.70 7000 -25.86 20240111 4525 14.70 20241021 7000 -25.86 20240111 4525 14.70 20241021 2.32 N 025980 100 91 억 7570661 N N 1335 N 00 N
8 20241118 100344 55 40.00 KSQ150 N N N Y 40 N 5210 70 2 1.36 1091314020 208629 21.52 5080 5330 5080 6680 3600 5140 5230.88 8.54 0 39088 5473 5306 5023 4856 4573 5390 4940 92 1540 100 3900 10 1 88629478 4618 4.77 0.74 12 0.24 1093.00 7054.00 7410 20231113 -29.69 4525 20241021 15.14 7000 -25.57 20240111 4525 15.14 20241021 7000 -25.57 20240111 4525 15.14 20241021 2.32 N 025980 100 91 억 7570661 N N 1335 N 00 N
9 20241118 090340 55 40.00 KSQ150 N N N Y 40 N 5190 50 2 0.97 154537360 30096 3.11 5080 5200 5080 6680 3600 5140 5134.81 8.54 0 9782 5473 5306 5023 4856 4573 5390 4940 92 1540 100 3900 10 1 88629478 4600 4.75 0.74 12 0.03 1093.00 7054.00 7410 20231113 -29.96 4525 20241021 14.70 7000 -25.86 20240111 4525 14.70 20241021 7000 -25.86 20240111 4525 14.70 20241021 2.32 N 025980 100 91 억 7570661 N N 1335 N 00 N
10 20241115 160352 55 40.00 KSQ150 N N N Y 40 N 5140 380 2 7.98 4826962990 964616 79.81 4750 5190 4740 6180 3335 4760 5003.97 8.44 0 145683 5173 4966 4863 4656 4553 4915 4605 92 1420 100 3610 10 1 88629478 4556 4.70 0.73 12 1.09 1093.00 7054.00 7410 20231113 -30.63 4525 20241021 13.59 7000 -26.57 20240111 4525 13.59 20241021 7000 -26.57 20240111 4525 13.59 20241021 2.51 N 025980 100 91 억 7477721 N N 1335 N 00 N
11 20241115 150400 55 40.00 KSQ150 N N N Y 40 N 5180 420 2 8.82 4415340910 884794 73.20 4750 5190 4740 6180 3335 4760 4990.25 8.44 0 136003 5173 4966 4863 4656 4553 4915 4605 92 1420 100 3610 10 1 88629478 4591 4.74 0.73 12 1.00 1093.00 7054.00 7410 20231113 -30.09 4525 20241021 14.48 7000 -26.00 20240111 4525 14.48 20241021 7000 -26.00 20240111 4525 14.48 20241021 2.51 N 025980 100 91 억 7477721 N N 8758 N 00 N
12 20241115 140357 55 40.00 KSQ150 N N N Y 40 N 5090 330 2 6.93 3291967890 665904 55.09 4750 5100 4740 6180 3335 4760 4943.61 8.44 0 104540 5173 4966 4863 4656 4553 4915 4605 92 1420 100 3610 10 1 88629478 4511 4.66 0.72 12 0.75 1093.00 7054.00 7410 20231113 -31.31 4525 20241021 12.49 7000 -27.29 20240111 4525 12.49 20241021 7000 -27.29 20240111 4525 12.49 20241021 2.51 N 025980 100 91 억 7477721 N N 8758 N 00 N