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
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
20241121,160547,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,6800,-280,5,-3.95,1102861740,158036,48.40,7180,7200,6800,9200,4960,7080,6978.53,1.97,0,11727,7473,7276,7163,6966,6853,7220,6910,205,2120,500,5230,10,1,41089990,2794,-57.14,2.77,12,0.38,-119.00,2452.00,19770,20240112,-65.60,5980,20241115,13.71,19770,-65.60,20240112,5980,13.71,20241115,19770,-65.60,20240112,5980,13.71,20241115,1.24,N,060280,500,205 억,,809493,N,N,413,N,00,N
20241121,150558,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,6850,-230,5,-3.25,1001676620,143205,43.86,7180,7200,6840,9200,4960,7080,6994.62,1.97,0,13738,7473,7276,7163,6966,6853,7220,6910,205,2120,500,5230,10,1,41089990,2815,-57.56,2.79,12,0.35,-119.00,2452.00,19770,20240112,-65.35,5980,20241115,14.55,19770,-65.35,20240112,5980,14.55,20241115,19770,-65.35,20240112,5980,14.55,20241115,1.24,N,060280,500,205 억,,809493,N,N,511,N,00,N
20241121,140558,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,6870,-210,5,-2.97,868545590,123860,37.94,7180,7200,6870,9200,4960,7080,7012.24,1.97,0,13265,7473,7276,7163,6966,6853,7220,6910,205,2120,500,5230,10,1,41089990,2823,-57.73,2.80,12,0.30,-119.00,2452.00,19770,20240112,-65.25,5980,20241115,14.88,19770,-65.25,20240112,5980,14.88,20241115,19770,-65.25,20240112,5980,14.88,20241115,1.24,N,060280,500,205 억,,809493,N,N,511,N,00,N
20241121,130552,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,6900,-180,5,-2.54,792166560,112773,34.54,7180,7200,6870,9200,4960,7080,7024.37,1.97,0,14107,7473,7276,7163,6966,6853,7220,6910,205,2120,500,5230,10,1,41089990,2835,-57.98,2.81,12,0.27,-119.00,2452.00,19770,20240112,-65.10,5980,20241115,15.38,19770,-65.10,20240112,5980,15.38,20241115,19770,-65.10,20240112,5980,15.38,20241115,1.24,N,060280,500,205 억,,809493,N,N,511,N,00,N
20241121,120553,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,6970,-110,5,-1.55,621852500,88107,26.99,7180,7200,6940,9200,4960,7080,7057.89,1.97,0,4250,7473,7276,7163,6966,6853,7220,6910,205,2120,500,5230,10,1,41089990,2864,-58.57,2.84,12,0.21,-119.00,2452.00,19770,20240112,-64.74,5980,20241115,16.56,19770,-64.74,20240112,5980,16.56,20241115,19770,-64.74,20240112,5980,16.56,20241115,1.24,N,060280,500,205 억,,809493,N,N,511,N,00,N
20241121,110553,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7010,-70,5,-0.99,544283650,76996,23.58,7180,7200,6970,9200,4960,7080,7068.97,1.97,0,4151,7473,7276,7163,6966,6853,7220,6910,205,2120,500,5230,10,1,41089990,2880,-58.91,2.86,12,0.19,-119.00,2452.00,19770,20240112,-64.54,5980,20241115,17.22,19770,-64.54,20240112,5980,17.22,20241115,19770,-64.54,20240112,5980,17.22,20241115,1.24,N,060280,500,205 억,,809493,N,N,511,N,00,N
20241121,100556,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7060,-20,5,-0.28,390932290,55130,16.89,7180,7200,6970,9200,4960,7080,7091.13,1.97,0,6545,7473,7276,7163,6966,6853,7220,6910,205,2120,500,5230,10,1,41089990,2901,-59.33,2.88,12,0.13,-119.00,2452.00,19770,20240112,-64.29,5980,20241115,18.06,19770,-64.29,20240112,5980,18.06,20241115,19770,-64.29,20240112,5980,18.06,20241115,1.24,N,060280,500,205 억,,809493,N,N,511,N,00,N
20241121,090556,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7050,-30,5,-0.42,56095460,7904,2.42,7180,7180,7010,9200,4960,7080,7097.39,1.97,0,212,7473,7276,7163,6966,6853,7220,6910,205,2120,500,5230,10,1,41089990,2897,-59.24,2.88,12,0.02,-119.00,2452.00,19770,20240112,-64.34,5980,20241115,17.89,19770,-64.34,20240112,5980,17.89,20241115,19770,-64.34,20240112,5980,17.89,20241115,1.24,N,060280,500,205 억,,809493,N,N,511,N,00,N
20241120,160549,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7080,0,3,0.00,2344754200,324705,86.19,7360,7360,7050,9200,4960,7080,7221.26,2.14,0,-74152,7546,7312,6866,6632,6186,7430,6750,205,2120,500,5230,10,1,41089990,2909,-59.50,2.89,12,0.79,-119.00,2452.00,19770,20240112,-64.19,5980,20241115,18.39,19770,-64.19,20240112,5980,18.39,20241115,19770,-64.19,20240112,5980,18.39,20241115,1.24,N,060280,500,205 억,,880784,N,N,511,N,00,N
20241120,150559,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7090,10,2,0.14,2270137410,314158,83.39,7360,7360,7060,9200,4960,7080,7226.10,2.14,0,-73115,7546,7312,6866,6632,6186,7430,6750,205,2120,500,5230,10,1,41089990,2913,-59.58,2.89,12,0.76,-119.00,2452.00,19770,20240112,-64.14,5980,20241115,18.56,19770,-64.14,20240112,5980,18.56,20241115,19770,-64.14,20240112,5980,18.56,20241115,1.24,N,060280,500,205 억,,880784,N,N,84,N,00,N
20241120,140559,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7140,60,2,0.85,2109536940,291531,77.38,7360,7360,7080,9200,4960,7080,7236.06,2.14,0,-73801,7546,7312,6866,6632,6186,7430,6750,205,2120,500,5230,10,1,41089990,2934,-60.00,2.91,12,0.71,-119.00,2452.00,19770,20240112,-63.88,5980,20241115,19.40,19770,-63.88,20240112,5980,19.40,20241115,19770,-63.88,20240112,5980,19.40,20241115,1.24,N,060280,500,205 억,,880784,N,N,84,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 160547 55 40.00 KSQ150 유통 N N N Y 40 N 6800 -280 5 -3.95 1102861740 158036 48.40 7180 7200 6800 9200 4960 7080 6978.53 1.97 0 11727 7473 7276 7163 6966 6853 7220 6910 205 2120 500 5230 10 1 41089990 2794 -57.14 2.77 12 0.38 -119.00 2452.00 19770 20240112 -65.60 5980 20241115 13.71 19770 -65.60 20240112 5980 13.71 20241115 19770 -65.60 20240112 5980 13.71 20241115 1.24 N 060280 500 205 억 809493 N N 413 N 00 N
3 20241121 150558 55 40.00 KSQ150 유통 N N N Y 40 N 6850 -230 5 -3.25 1001676620 143205 43.86 7180 7200 6840 9200 4960 7080 6994.62 1.97 0 13738 7473 7276 7163 6966 6853 7220 6910 205 2120 500 5230 10 1 41089990 2815 -57.56 2.79 12 0.35 -119.00 2452.00 19770 20240112 -65.35 5980 20241115 14.55 19770 -65.35 20240112 5980 14.55 20241115 19770 -65.35 20240112 5980 14.55 20241115 1.24 N 060280 500 205 억 809493 N N 511 N 00 N
4 20241121 140558 55 40.00 KSQ150 유통 N N N Y 40 N 6870 -210 5 -2.97 868545590 123860 37.94 7180 7200 6870 9200 4960 7080 7012.24 1.97 0 13265 7473 7276 7163 6966 6853 7220 6910 205 2120 500 5230 10 1 41089990 2823 -57.73 2.80 12 0.30 -119.00 2452.00 19770 20240112 -65.25 5980 20241115 14.88 19770 -65.25 20240112 5980 14.88 20241115 19770 -65.25 20240112 5980 14.88 20241115 1.24 N 060280 500 205 억 809493 N N 511 N 00 N
5 20241121 130552 55 40.00 KSQ150 유통 N N N Y 40 N 6900 -180 5 -2.54 792166560 112773 34.54 7180 7200 6870 9200 4960 7080 7024.37 1.97 0 14107 7473 7276 7163 6966 6853 7220 6910 205 2120 500 5230 10 1 41089990 2835 -57.98 2.81 12 0.27 -119.00 2452.00 19770 20240112 -65.10 5980 20241115 15.38 19770 -65.10 20240112 5980 15.38 20241115 19770 -65.10 20240112 5980 15.38 20241115 1.24 N 060280 500 205 억 809493 N N 511 N 00 N
6 20241121 120553 55 40.00 KSQ150 유통 N N N Y 40 N 6970 -110 5 -1.55 621852500 88107 26.99 7180 7200 6940 9200 4960 7080 7057.89 1.97 0 4250 7473 7276 7163 6966 6853 7220 6910 205 2120 500 5230 10 1 41089990 2864 -58.57 2.84 12 0.21 -119.00 2452.00 19770 20240112 -64.74 5980 20241115 16.56 19770 -64.74 20240112 5980 16.56 20241115 19770 -64.74 20240112 5980 16.56 20241115 1.24 N 060280 500 205 억 809493 N N 511 N 00 N
7 20241121 110553 55 40.00 KSQ150 유통 N N N Y 40 N 7010 -70 5 -0.99 544283650 76996 23.58 7180 7200 6970 9200 4960 7080 7068.97 1.97 0 4151 7473 7276 7163 6966 6853 7220 6910 205 2120 500 5230 10 1 41089990 2880 -58.91 2.86 12 0.19 -119.00 2452.00 19770 20240112 -64.54 5980 20241115 17.22 19770 -64.54 20240112 5980 17.22 20241115 19770 -64.54 20240112 5980 17.22 20241115 1.24 N 060280 500 205 억 809493 N N 511 N 00 N
8 20241121 100556 55 40.00 KSQ150 유통 N N N Y 40 N 7060 -20 5 -0.28 390932290 55130 16.89 7180 7200 6970 9200 4960 7080 7091.13 1.97 0 6545 7473 7276 7163 6966 6853 7220 6910 205 2120 500 5230 10 1 41089990 2901 -59.33 2.88 12 0.13 -119.00 2452.00 19770 20240112 -64.29 5980 20241115 18.06 19770 -64.29 20240112 5980 18.06 20241115 19770 -64.29 20240112 5980 18.06 20241115 1.24 N 060280 500 205 억 809493 N N 511 N 00 N
9 20241121 090556 55 40.00 KSQ150 유통 N N N Y 40 N 7050 -30 5 -0.42 56095460 7904 2.42 7180 7180 7010 9200 4960 7080 7097.39 1.97 0 212 7473 7276 7163 6966 6853 7220 6910 205 2120 500 5230 10 1 41089990 2897 -59.24 2.88 12 0.02 -119.00 2452.00 19770 20240112 -64.34 5980 20241115 17.89 19770 -64.34 20240112 5980 17.89 20241115 19770 -64.34 20240112 5980 17.89 20241115 1.24 N 060280 500 205 억 809493 N N 511 N 00 N
10 20241120 160549 55 40.00 KSQ150 유통 N N N Y 40 N 7080 0 3 0.00 2344754200 324705 86.19 7360 7360 7050 9200 4960 7080 7221.26 2.14 0 -74152 7546 7312 6866 6632 6186 7430 6750 205 2120 500 5230 10 1 41089990 2909 -59.50 2.89 12 0.79 -119.00 2452.00 19770 20240112 -64.19 5980 20241115 18.39 19770 -64.19 20240112 5980 18.39 20241115 19770 -64.19 20240112 5980 18.39 20241115 1.24 N 060280 500 205 억 880784 N N 511 N 00 N
11 20241120 150559 55 40.00 KSQ150 유통 N N N Y 40 N 7090 10 2 0.14 2270137410 314158 83.39 7360 7360 7060 9200 4960 7080 7226.10 2.14 0 -73115 7546 7312 6866 6632 6186 7430 6750 205 2120 500 5230 10 1 41089990 2913 -59.58 2.89 12 0.76 -119.00 2452.00 19770 20240112 -64.14 5980 20241115 18.56 19770 -64.14 20240112 5980 18.56 20241115 19770 -64.14 20240112 5980 18.56 20241115 1.24 N 060280 500 205 억 880784 N N 84 N 00 N
12 20241120 140559 55 40.00 KSQ150 유통 N N N Y 40 N 7140 60 2 0.85 2109536940 291531 77.38 7360 7360 7080 9200 4960 7080 7236.06 2.14 0 -73801 7546 7312 6866 6632 6186 7430 6750 205 2120 500 5230 10 1 41089990 2934 -60.00 2.91 12 0.71 -119.00 2452.00 19770 20240112 -63.88 5980 20241115 19.40 19770 -63.88 20240112 5980 19.40 20241115 19770 -63.88 20240112 5980 19.40 20241115 1.24 N 060280 500 205 억 880784 N N 84 N 00 N