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

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032190/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
20241126,160428,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11000,-90,5,-0.81,361453600,33011,86.71,11000,11090,10900,14410,7770,11090,10949.47,8.84,0,3089,11243,11166,11023,10946,10803,11205,10985,192,3320,500,7980,10,1,38300000,4213,6.63,0.36,12,0.09,1660.00,30801.00,15880,20240130,-30.73,10100,20240805,8.91,15880,-30.73,20240130,10100,8.91,20240805,15880,-30.73,20240130,10100,8.91,20240805,0.07,N,032190,500,191 억,,3386707,N,N,63,N,00,N
20241126,150427,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10970,-120,5,-1.08,280141840,25570,67.16,11000,11090,10900,14410,7770,11090,10955.88,8.84,0,2411,11243,11166,11023,10946,10803,11205,10985,192,3320,500,7980,10,1,38300000,4202,6.61,0.36,12,0.07,1660.00,30801.00,15880,20240130,-30.92,10100,20240805,8.61,15880,-30.92,20240130,10100,8.61,20240805,15880,-30.92,20240130,10100,8.61,20240805,0.07,N,032190,500,191 억,,3386707,N,N,222,N,00,N
20241126,140427,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10940,-150,5,-1.35,269397930,24591,64.59,11000,11090,10900,14410,7770,11090,10955.14,8.84,0,2325,11243,11166,11023,10946,10803,11205,10985,192,3320,500,7980,10,1,38300000,4190,6.59,0.36,12,0.06,1660.00,30801.00,15880,20240130,-31.11,10100,20240805,8.32,15880,-31.11,20240130,10100,8.32,20240805,15880,-31.11,20240130,10100,8.32,20240805,0.07,N,032190,500,191 억,,3386707,N,N,222,N,00,N
20241126,130425,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11030,-60,5,-0.54,226479830,20672,54.30,11000,11090,10900,14410,7770,11090,10955.87,8.84,0,1760,11243,11166,11023,10946,10803,11205,10985,192,3320,500,7980,10,1,38300000,4224,6.64,0.36,12,0.05,1660.00,30801.00,15880,20240130,-30.54,10100,20240805,9.21,15880,-30.54,20240130,10100,9.21,20240805,15880,-30.54,20240130,10100,9.21,20240805,0.07,N,032190,500,191 억,,3386707,N,N,222,N,00,N
20241126,120430,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11020,-70,5,-0.63,181305070,16564,43.51,11000,11090,10900,14410,7770,11090,10945.73,8.84,0,-148,11243,11166,11023,10946,10803,11205,10985,192,3320,500,7980,10,1,38300000,4221,6.64,0.36,12,0.04,1660.00,30801.00,15880,20240130,-30.60,10100,20240805,9.11,15880,-30.60,20240130,10100,9.11,20240805,15880,-30.60,20240130,10100,9.11,20240805,0.07,N,032190,500,191 억,,3386707,N,N,222,N,00,N
20241126,110433,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10990,-100,5,-0.90,171045030,15632,41.06,11000,11090,10900,14410,7770,11090,10941.98,8.84,0,236,11243,11166,11023,10946,10803,11205,10985,192,3320,500,7980,10,1,38300000,4209,6.62,0.36,12,0.04,1660.00,30801.00,15880,20240130,-30.79,10100,20240805,8.81,15880,-30.79,20240130,10100,8.81,20240805,15880,-30.79,20240130,10100,8.81,20240805,0.07,N,032190,500,191 억,,3386707,N,N,222,N,00,N
20241126,100431,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10950,-140,5,-1.26,123145040,11267,29.59,11000,11090,10900,14410,7770,11090,10929.71,8.84,0,-970,11243,11166,11023,10946,10803,11205,10985,192,3320,500,7980,10,1,38300000,4194,6.60,0.36,12,0.03,1660.00,30801.00,15880,20240130,-31.05,10100,20240805,8.42,15880,-31.05,20240130,10100,8.42,20240805,15880,-31.05,20240130,10100,8.42,20240805,0.07,N,032190,500,191 억,,3386707,N,N,222,N,00,N
20241126,090427,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11000,-90,5,-0.81,9889250,899,2.36,11000,11090,11000,14410,7770,11090,11000.28,8.84,0,341,11243,11166,11023,10946,10803,11205,10985,192,3320,500,7980,10,1,38300000,4213,6.63,0.36,12,0.00,1660.00,30801.00,15880,20240130,-30.73,10100,20240805,8.91,15880,-30.73,20240130,10100,8.91,20240805,15880,-30.73,20240130,10100,8.91,20240805,0.07,N,032190,500,191 억,,3386707,N,N,222,N,00,N
20241125,160419,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11090,170,2,1.56,419523330,38007,143.11,10890,11100,10880,14190,7650,10920,11038.06,8.84,0,8379,11086,11002,10896,10812,10706,11045,10855,192,3270,500,7860,10,1,38300000,4247,6.68,0.36,12,0.10,1660.00,30801.00,15880,20240130,-30.16,10100,20240805,9.80,15880,-30.16,20240130,10100,9.80,20240805,15880,-30.16,20240130,10100,9.80,20240805,0.07,N,032190,500,191 억,,3386800,N,N,222,N,00,N
20241125,150425,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11080,160,2,1.47,383216490,34733,130.78,10890,11090,10880,14190,7650,10920,11033.22,8.84,0,8160,11086,11002,10896,10812,10706,11045,10855,192,3270,500,7860,10,1,38300000,4244,6.67,0.36,12,0.09,1660.00,30801.00,15880,20240130,-30.23,10100,20240805,9.70,15880,-30.23,20240130,10100,9.70,20240805,15880,-30.23,20240130,10100,9.70,20240805,0.07,N,032190,500,191 억,,3386800,N,N,0,N,00,N
20241125,140427,57,100.00,KSQ150,,유통,N,N,N,N, ,N,11080,160,2,1.47,307178490,27868,104.93,10890,11090,10880,14190,7650,10920,11022.63,8.84,0,6186,11086,11002,10896,10812,10706,11045,10855,192,3270,500,7860,10,1,38300000,4244,6.67,0.36,12,0.07,1660.00,30801.00,15880,20240130,-30.23,10100,20240805,9.70,15880,-30.23,20240130,10100,9.70,20240805,15880,-30.23,20240130,10100,9.70,20240805,0.07,N,032190,500,191 억,,3386800,N,N,0,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 20241126 160428 57 100.00 KSQ150 유통 N N N N N 11000 -90 5 -0.81 361453600 33011 86.71 11000 11090 10900 14410 7770 11090 10949.47 8.84 0 3089 11243 11166 11023 10946 10803 11205 10985 192 3320 500 7980 10 1 38300000 4213 6.63 0.36 12 0.09 1660.00 30801.00 15880 20240130 -30.73 10100 20240805 8.91 15880 -30.73 20240130 10100 8.91 20240805 15880 -30.73 20240130 10100 8.91 20240805 0.07 N 032190 500 191 억 3386707 N N 63 N 00 N
3 20241126 150427 57 100.00 KSQ150 유통 N N N N N 10970 -120 5 -1.08 280141840 25570 67.16 11000 11090 10900 14410 7770 11090 10955.88 8.84 0 2411 11243 11166 11023 10946 10803 11205 10985 192 3320 500 7980 10 1 38300000 4202 6.61 0.36 12 0.07 1660.00 30801.00 15880 20240130 -30.92 10100 20240805 8.61 15880 -30.92 20240130 10100 8.61 20240805 15880 -30.92 20240130 10100 8.61 20240805 0.07 N 032190 500 191 억 3386707 N N 222 N 00 N
4 20241126 140427 57 100.00 KSQ150 유통 N N N N N 10940 -150 5 -1.35 269397930 24591 64.59 11000 11090 10900 14410 7770 11090 10955.14 8.84 0 2325 11243 11166 11023 10946 10803 11205 10985 192 3320 500 7980 10 1 38300000 4190 6.59 0.36 12 0.06 1660.00 30801.00 15880 20240130 -31.11 10100 20240805 8.32 15880 -31.11 20240130 10100 8.32 20240805 15880 -31.11 20240130 10100 8.32 20240805 0.07 N 032190 500 191 억 3386707 N N 222 N 00 N
5 20241126 130425 57 100.00 KSQ150 유통 N N N N N 11030 -60 5 -0.54 226479830 20672 54.30 11000 11090 10900 14410 7770 11090 10955.87 8.84 0 1760 11243 11166 11023 10946 10803 11205 10985 192 3320 500 7980 10 1 38300000 4224 6.64 0.36 12 0.05 1660.00 30801.00 15880 20240130 -30.54 10100 20240805 9.21 15880 -30.54 20240130 10100 9.21 20240805 15880 -30.54 20240130 10100 9.21 20240805 0.07 N 032190 500 191 억 3386707 N N 222 N 00 N
6 20241126 120430 57 100.00 KSQ150 유통 N N N N N 11020 -70 5 -0.63 181305070 16564 43.51 11000 11090 10900 14410 7770 11090 10945.73 8.84 0 -148 11243 11166 11023 10946 10803 11205 10985 192 3320 500 7980 10 1 38300000 4221 6.64 0.36 12 0.04 1660.00 30801.00 15880 20240130 -30.60 10100 20240805 9.11 15880 -30.60 20240130 10100 9.11 20240805 15880 -30.60 20240130 10100 9.11 20240805 0.07 N 032190 500 191 억 3386707 N N 222 N 00 N
7 20241126 110433 57 100.00 KSQ150 유통 N N N N N 10990 -100 5 -0.90 171045030 15632 41.06 11000 11090 10900 14410 7770 11090 10941.98 8.84 0 236 11243 11166 11023 10946 10803 11205 10985 192 3320 500 7980 10 1 38300000 4209 6.62 0.36 12 0.04 1660.00 30801.00 15880 20240130 -30.79 10100 20240805 8.81 15880 -30.79 20240130 10100 8.81 20240805 15880 -30.79 20240130 10100 8.81 20240805 0.07 N 032190 500 191 억 3386707 N N 222 N 00 N
8 20241126 100431 57 100.00 KSQ150 유통 N N N N N 10950 -140 5 -1.26 123145040 11267 29.59 11000 11090 10900 14410 7770 11090 10929.71 8.84 0 -970 11243 11166 11023 10946 10803 11205 10985 192 3320 500 7980 10 1 38300000 4194 6.60 0.36 12 0.03 1660.00 30801.00 15880 20240130 -31.05 10100 20240805 8.42 15880 -31.05 20240130 10100 8.42 20240805 15880 -31.05 20240130 10100 8.42 20240805 0.07 N 032190 500 191 억 3386707 N N 222 N 00 N
9 20241126 090427 57 100.00 KSQ150 유통 N N N N N 11000 -90 5 -0.81 9889250 899 2.36 11000 11090 11000 14410 7770 11090 11000.28 8.84 0 341 11243 11166 11023 10946 10803 11205 10985 192 3320 500 7980 10 1 38300000 4213 6.63 0.36 12 0.00 1660.00 30801.00 15880 20240130 -30.73 10100 20240805 8.91 15880 -30.73 20240130 10100 8.91 20240805 15880 -30.73 20240130 10100 8.91 20240805 0.07 N 032190 500 191 억 3386707 N N 222 N 00 N
10 20241125 160419 57 100.00 KSQ150 유통 N N N N N 11090 170 2 1.56 419523330 38007 143.11 10890 11100 10880 14190 7650 10920 11038.06 8.84 0 8379 11086 11002 10896 10812 10706 11045 10855 192 3270 500 7860 10 1 38300000 4247 6.68 0.36 12 0.10 1660.00 30801.00 15880 20240130 -30.16 10100 20240805 9.80 15880 -30.16 20240130 10100 9.80 20240805 15880 -30.16 20240130 10100 9.80 20240805 0.07 N 032190 500 191 억 3386800 N N 222 N 00 N
11 20241125 150425 57 100.00 KSQ150 유통 N N N N N 11080 160 2 1.47 383216490 34733 130.78 10890 11090 10880 14190 7650 10920 11033.22 8.84 0 8160 11086 11002 10896 10812 10706 11045 10855 192 3270 500 7860 10 1 38300000 4244 6.67 0.36 12 0.09 1660.00 30801.00 15880 20240130 -30.23 10100 20240805 9.70 15880 -30.23 20240130 10100 9.70 20240805 15880 -30.23 20240130 10100 9.70 20240805 0.07 N 032190 500 191 억 3386800 N N 0 N 00 N
12 20241125 140427 57 100.00 KSQ150 유통 N N N N N 11080 160 2 1.47 307178490 27868 104.93 10890 11090 10880 14190 7650 10920 11022.63 8.84 0 6186 11086 11002 10896 10812 10706 11045 10855 192 3270 500 7860 10 1 38300000 4244 6.67 0.36 12 0.07 1660.00 30801.00 15880 20240130 -30.23 10100 20240805 9.70 15880 -30.23 20240130 10100 9.70 20240805 15880 -30.23 20240130 10100 9.70 20240805 0.07 N 032190 500 191 억 3386800 N N 0 N 00 N