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
060280/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
20241118,160532,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,6480,180,2,2.86,582332480,90555,75.75,6200,6510,6190,8190,4410,6300,6430.68,2.12,0,-3081,6526,6412,6196,6082,5866,6470,6140,205,1890,500,4660,10,1,41089990,2663,-54.45,2.64,12,0.22,-119.00,2452.00,19770,20240112,-67.22,5980,20241115,8.36,19770,-67.22,20240112,5980,8.36,20241115,19770,-67.22,20240112,5980,8.36,20241115,1.26,N,060280,500,205 억,,870805,N,N,420,N,00,N
20241118,150536,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,6430,130,2,2.06,533718470,83045,69.47,6200,6510,6190,8190,4410,6300,6426.86,2.12,0,-1697,6526,6412,6196,6082,5866,6470,6140,205,1890,500,4660,10,1,41089990,2642,-54.03,2.62,12,0.20,-119.00,2452.00,19770,20240112,-67.48,5980,20241115,7.53,19770,-67.48,20240112,5980,7.53,20241115,19770,-67.48,20240112,5980,7.53,20241115,1.26,N,060280,500,205 억,,870805,N,N,40,N,00,N
20241118,140538,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,6420,120,2,1.90,485106500,75474,63.14,6200,6510,6190,8190,4410,6300,6427.47,2.12,0,121,6526,6412,6196,6082,5866,6470,6140,205,1890,500,4660,10,1,41089990,2638,-53.95,2.62,12,0.18,-119.00,2452.00,19770,20240112,-67.53,5980,20241115,7.36,19770,-67.53,20240112,5980,7.36,20241115,19770,-67.53,20240112,5980,7.36,20241115,1.26,N,060280,500,205 억,,870805,N,N,40,N,00,N
20241118,130535,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,6400,100,2,1.59,465083750,72345,60.52,6200,6510,6190,8190,4410,6300,6428.69,2.12,0,115,6526,6412,6196,6082,5866,6470,6140,205,1890,500,4660,10,1,41089990,2630,-53.78,2.61,12,0.18,-119.00,2452.00,19770,20240112,-67.63,5980,20241115,7.02,19770,-67.63,20240112,5980,7.02,20241115,19770,-67.63,20240112,5980,7.02,20241115,1.26,N,060280,500,205 억,,870805,N,N,40,N,00,N
20241118,120538,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,6410,110,2,1.75,400277160,62207,52.04,6200,6510,6190,8190,4410,6300,6434.60,2.12,0,3478,6526,6412,6196,6082,5866,6470,6140,205,1890,500,4660,10,1,41089990,2634,-53.87,2.61,12,0.15,-119.00,2452.00,19770,20240112,-67.58,5980,20241115,7.19,19770,-67.58,20240112,5980,7.19,20241115,19770,-67.58,20240112,5980,7.19,20241115,1.26,N,060280,500,205 억,,870805,N,N,40,N,00,N
20241118,110535,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,6460,160,2,2.54,335898230,52199,43.67,6200,6510,6190,8190,4410,6300,6434.96,2.12,0,5758,6526,6412,6196,6082,5866,6470,6140,205,1890,500,4660,10,1,41089990,2654,-54.29,2.63,12,0.13,-119.00,2452.00,19770,20240112,-67.32,5980,20241115,8.03,19770,-67.32,20240112,5980,8.03,20241115,19770,-67.32,20240112,5980,8.03,20241115,1.26,N,060280,500,205 억,,870805,N,N,40,N,00,N
20241118,100533,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,6500,200,2,3.17,252654710,39356,32.92,6200,6500,6190,8190,4410,6300,6419.73,2.12,0,7846,6526,6412,6196,6082,5866,6470,6140,205,1890,500,4660,10,1,41089990,2671,-54.62,2.65,12,0.10,-119.00,2452.00,19770,20240112,-67.12,5980,20241115,8.70,19770,-67.12,20240112,5980,8.70,20241115,19770,-67.12,20240112,5980,8.70,20241115,1.26,N,060280,500,205 억,,870805,N,N,40,N,00,N
20241118,090531,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,6260,-40,5,-0.63,21134390,3393,2.84,6200,6290,6190,8190,4410,6300,6228.82,2.12,0,1240,6526,6412,6196,6082,5866,6470,6140,205,1890,500,4660,10,1,41089990,2572,-52.61,2.55,12,0.01,-119.00,2452.00,19770,20240112,-68.34,5980,20241115,4.68,19770,-68.34,20240112,5980,4.68,20241115,19770,-68.34,20240112,5980,4.68,20241115,1.26,N,060280,500,205 억,,870805,N,N,40,N,00,N
20241115,160548,55,40.00,KSQ150,신저가,유통,N,N,N,Y,40,N,6300,160,2,2.61,737120630,119365,88.03,6040,6310,5980,7980,4300,6140,6175.35,2.14,0,15676,6540,6340,6220,6020,5900,6280,5960,205,1840,500,4540,10,1,41089990,2589,-52.94,2.57,12,0.29,-119.00,2452.00,19770,20240112,-68.13,5980,20241115,5.35,19770,-68.13,20240112,5980,5.35,20241115,19770,-68.13,20240112,5980,5.35,20241115,1.30,N,060280,500,205 억,,879515,N,N,40,N,00,N
20241115,150601,55,40.00,KSQ150,신저가,유통,N,N,N,Y,40,N,6300,160,2,2.61,697224920,113027,83.35,6040,6310,5980,7980,4300,6140,6168.66,2.14,0,16897,6540,6340,6220,6020,5900,6280,5960,205,1840,500,4540,10,1,41089990,2589,-52.94,2.57,12,0.28,-119.00,2452.00,19770,20240112,-68.13,5980,20241115,5.35,19770,-68.13,20240112,5980,5.35,20241115,19770,-68.13,20240112,5980,5.35,20241115,1.30,N,060280,500,205 억,,879515,N,N,6,N,00,N
20241115,140556,55,40.00,KSQ150,신저가,유통,N,N,N,Y,40,N,6290,150,2,2.44,616247440,100160,73.86,6040,6300,5980,7980,4300,6140,6152.63,2.14,0,12626,6540,6340,6220,6020,5900,6280,5960,205,1840,500,4540,10,1,41089990,2585,-52.86,2.57,12,0.24,-119.00,2452.00,19770,20240112,-68.18,5980,20241115,5.18,19770,-68.18,20240112,5980,5.18,20241115,19770,-68.18,20240112,5980,5.18,20241115,1.30,N,060280,500,205 억,,879515,N,N,6,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 160532 55 40.00 KSQ150 유통 N N N Y 40 N 6480 180 2 2.86 582332480 90555 75.75 6200 6510 6190 8190 4410 6300 6430.68 2.12 0 -3081 6526 6412 6196 6082 5866 6470 6140 205 1890 500 4660 10 1 41089990 2663 -54.45 2.64 12 0.22 -119.00 2452.00 19770 20240112 -67.22 5980 20241115 8.36 19770 -67.22 20240112 5980 8.36 20241115 19770 -67.22 20240112 5980 8.36 20241115 1.26 N 060280 500 205 억 870805 N N 420 N 00 N
3 20241118 150536 55 40.00 KSQ150 유통 N N N Y 40 N 6430 130 2 2.06 533718470 83045 69.47 6200 6510 6190 8190 4410 6300 6426.86 2.12 0 -1697 6526 6412 6196 6082 5866 6470 6140 205 1890 500 4660 10 1 41089990 2642 -54.03 2.62 12 0.20 -119.00 2452.00 19770 20240112 -67.48 5980 20241115 7.53 19770 -67.48 20240112 5980 7.53 20241115 19770 -67.48 20240112 5980 7.53 20241115 1.26 N 060280 500 205 억 870805 N N 40 N 00 N
4 20241118 140538 55 40.00 KSQ150 유통 N N N Y 40 N 6420 120 2 1.90 485106500 75474 63.14 6200 6510 6190 8190 4410 6300 6427.47 2.12 0 121 6526 6412 6196 6082 5866 6470 6140 205 1890 500 4660 10 1 41089990 2638 -53.95 2.62 12 0.18 -119.00 2452.00 19770 20240112 -67.53 5980 20241115 7.36 19770 -67.53 20240112 5980 7.36 20241115 19770 -67.53 20240112 5980 7.36 20241115 1.26 N 060280 500 205 억 870805 N N 40 N 00 N
5 20241118 130535 55 40.00 KSQ150 유통 N N N Y 40 N 6400 100 2 1.59 465083750 72345 60.52 6200 6510 6190 8190 4410 6300 6428.69 2.12 0 115 6526 6412 6196 6082 5866 6470 6140 205 1890 500 4660 10 1 41089990 2630 -53.78 2.61 12 0.18 -119.00 2452.00 19770 20240112 -67.63 5980 20241115 7.02 19770 -67.63 20240112 5980 7.02 20241115 19770 -67.63 20240112 5980 7.02 20241115 1.26 N 060280 500 205 억 870805 N N 40 N 00 N
6 20241118 120538 55 40.00 KSQ150 유통 N N N Y 40 N 6410 110 2 1.75 400277160 62207 52.04 6200 6510 6190 8190 4410 6300 6434.60 2.12 0 3478 6526 6412 6196 6082 5866 6470 6140 205 1890 500 4660 10 1 41089990 2634 -53.87 2.61 12 0.15 -119.00 2452.00 19770 20240112 -67.58 5980 20241115 7.19 19770 -67.58 20240112 5980 7.19 20241115 19770 -67.58 20240112 5980 7.19 20241115 1.26 N 060280 500 205 억 870805 N N 40 N 00 N
7 20241118 110535 55 40.00 KSQ150 유통 N N N Y 40 N 6460 160 2 2.54 335898230 52199 43.67 6200 6510 6190 8190 4410 6300 6434.96 2.12 0 5758 6526 6412 6196 6082 5866 6470 6140 205 1890 500 4660 10 1 41089990 2654 -54.29 2.63 12 0.13 -119.00 2452.00 19770 20240112 -67.32 5980 20241115 8.03 19770 -67.32 20240112 5980 8.03 20241115 19770 -67.32 20240112 5980 8.03 20241115 1.26 N 060280 500 205 억 870805 N N 40 N 00 N
8 20241118 100533 55 40.00 KSQ150 유통 N N N Y 40 N 6500 200 2 3.17 252654710 39356 32.92 6200 6500 6190 8190 4410 6300 6419.73 2.12 0 7846 6526 6412 6196 6082 5866 6470 6140 205 1890 500 4660 10 1 41089990 2671 -54.62 2.65 12 0.10 -119.00 2452.00 19770 20240112 -67.12 5980 20241115 8.70 19770 -67.12 20240112 5980 8.70 20241115 19770 -67.12 20240112 5980 8.70 20241115 1.26 N 060280 500 205 억 870805 N N 40 N 00 N
9 20241118 090531 55 40.00 KSQ150 유통 N N N Y 40 N 6260 -40 5 -0.63 21134390 3393 2.84 6200 6290 6190 8190 4410 6300 6228.82 2.12 0 1240 6526 6412 6196 6082 5866 6470 6140 205 1890 500 4660 10 1 41089990 2572 -52.61 2.55 12 0.01 -119.00 2452.00 19770 20240112 -68.34 5980 20241115 4.68 19770 -68.34 20240112 5980 4.68 20241115 19770 -68.34 20240112 5980 4.68 20241115 1.26 N 060280 500 205 억 870805 N N 40 N 00 N
10 20241115 160548 55 40.00 KSQ150 신저가 유통 N N N Y 40 N 6300 160 2 2.61 737120630 119365 88.03 6040 6310 5980 7980 4300 6140 6175.35 2.14 0 15676 6540 6340 6220 6020 5900 6280 5960 205 1840 500 4540 10 1 41089990 2589 -52.94 2.57 12 0.29 -119.00 2452.00 19770 20240112 -68.13 5980 20241115 5.35 19770 -68.13 20240112 5980 5.35 20241115 19770 -68.13 20240112 5980 5.35 20241115 1.30 N 060280 500 205 억 879515 N N 40 N 00 N
11 20241115 150601 55 40.00 KSQ150 신저가 유통 N N N Y 40 N 6300 160 2 2.61 697224920 113027 83.35 6040 6310 5980 7980 4300 6140 6168.66 2.14 0 16897 6540 6340 6220 6020 5900 6280 5960 205 1840 500 4540 10 1 41089990 2589 -52.94 2.57 12 0.28 -119.00 2452.00 19770 20240112 -68.13 5980 20241115 5.35 19770 -68.13 20240112 5980 5.35 20241115 19770 -68.13 20240112 5980 5.35 20241115 1.30 N 060280 500 205 억 879515 N N 6 N 00 N
12 20241115 140556 55 40.00 KSQ150 신저가 유통 N N N Y 40 N 6290 150 2 2.44 616247440 100160 73.86 6040 6300 5980 7980 4300 6140 6152.63 2.14 0 12626 6540 6340 6220 6020 5900 6280 5960 205 1840 500 4540 10 1 41089990 2585 -52.86 2.57 12 0.24 -119.00 2452.00 19770 20240112 -68.18 5980 20241115 5.18 19770 -68.18 20240112 5980 5.18 20241115 19770 -68.18 20240112 5980 5.18 20241115 1.30 N 060280 500 205 억 879515 N N 6 N 00 N