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
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
20241128,160413,55,40.00,KSQ150,,,N,N,N,Y,40,N,5440,-330,5,-5.72,11041253640,2000766,14.25,5610,5660,5370,7500,4040,5770,5518.49,7.74,0,-205509,6350,6060,5760,5470,5170,5910,5320,92,1730,100,4380,10,1,88629478,4821,4.98,0.77,12,2.26,1093.00,7054.00,7000,20240111,-22.29,4525,20241021,20.22,7000,-22.29,20240111,4525,20.22,20241021,7000,-22.29,20240111,4525,20.22,20241021,2.23,N,025980,100,91 억,,6862963,N,N,320,N,00,N
20241128,150421,55,40.00,KSQ150,,,N,N,N,Y,40,N,5430,-340,5,-5.89,10454729390,1892993,13.48,5610,5660,5370,7500,4040,5770,5522.76,7.74,0,-228655,6350,6060,5760,5470,5170,5910,5320,92,1730,100,4380,10,1,88629478,4813,4.97,0.77,12,2.14,1093.00,7054.00,7000,20240111,-22.43,4525,20241021,20.00,7000,-22.43,20240111,4525,20.00,20241021,7000,-22.43,20240111,4525,20.00,20241021,2.23,N,025980,100,91 억,,6862963,N,N,362,N,00,N
20241128,140422,55,40.00,KSQ150,,,N,N,N,Y,40,N,5420,-350,5,-6.07,9777979590,1768535,12.60,5610,5660,5370,7500,4040,5770,5528.76,7.74,0,-229320,6350,6060,5760,5470,5170,5910,5320,92,1730,100,4380,10,1,88629478,4804,4.96,0.77,12,2.00,1093.00,7054.00,7000,20240111,-22.57,4525,20241021,19.78,7000,-22.57,20240111,4525,19.78,20241021,7000,-22.57,20240111,4525,19.78,20241021,2.23,N,025980,100,91 억,,6862963,N,N,362,N,00,N
20241128,130418,55,40.00,KSQ150,,,N,N,N,Y,40,N,5400,-370,5,-6.41,9262323130,1673057,11.92,5610,5660,5380,7500,4040,5770,5536.07,7.74,0,-216810,6350,6060,5760,5470,5170,5910,5320,92,1730,100,4380,10,1,88629478,4786,4.94,0.77,12,1.89,1093.00,7054.00,7000,20240111,-22.86,4525,20241021,19.34,7000,-22.86,20240111,4525,19.34,20241021,7000,-22.86,20240111,4525,19.34,20241021,2.23,N,025980,100,91 억,,6862963,N,N,362,N,00,N
20241128,120421,55,40.00,KSQ150,,,N,N,N,Y,40,N,5440,-330,5,-5.72,8223344640,1480950,10.55,5610,5660,5410,7500,4040,5770,5552.64,7.74,0,-203804,6350,6060,5760,5470,5170,5910,5320,92,1730,100,4380,10,1,88629478,4821,4.98,0.77,12,1.67,1093.00,7054.00,7000,20240111,-22.29,4525,20241021,20.22,7000,-22.29,20240111,4525,20.22,20241021,7000,-22.29,20240111,4525,20.22,20241021,2.23,N,025980,100,91 억,,6862963,N,N,362,N,00,N
20241128,110424,55,40.00,KSQ150,,,N,N,N,Y,40,N,5450,-320,5,-5.55,7424503620,1334199,9.50,5610,5660,5440,7500,4040,5770,5564.65,7.74,0,-190819,6350,6060,5760,5470,5170,5910,5320,92,1730,100,4380,10,1,88629478,4830,4.99,0.77,12,1.51,1093.00,7054.00,7000,20240111,-22.14,4525,20241021,20.44,7000,-22.14,20240111,4525,20.44,20241021,7000,-22.14,20240111,4525,20.44,20241021,2.23,N,025980,100,91 억,,6862963,N,N,362,N,00,N
20241128,100421,55,40.00,KSQ150,,,N,N,N,Y,40,N,5580,-190,5,-3.29,5041783390,901985,6.42,5610,5660,5520,7500,4040,5770,5589.51,7.74,0,-61705,6350,6060,5760,5470,5170,5910,5320,92,1730,100,4380,10,1,88629478,4946,5.11,0.79,12,1.02,1093.00,7054.00,7000,20240111,-20.29,4525,20241021,23.31,7000,-20.29,20240111,4525,23.31,20241021,7000,-20.29,20240111,4525,23.31,20241021,2.23,N,025980,100,91 억,,6862963,N,N,362,N,00,N
20241128,090418,55,40.00,KSQ150,,,N,N,N,Y,40,N,5600,-170,5,-2.95,2097397200,374213,2.67,5610,5660,5540,7500,4040,5770,5604.50,7.74,0,-20850,6350,6060,5760,5470,5170,5910,5320,92,1730,100,4380,10,1,88629478,4963,5.12,0.79,12,0.42,1093.00,7054.00,7000,20240111,-20.00,4525,20241021,23.76,7000,-20.00,20240111,4525,23.76,20241021,7000,-20.00,20240111,4525,23.76,20241021,2.23,N,025980,100,91 억,,6862963,N,N,362,N,00,N
20241127,160409,55,40.00,KSQ150,,,N,N,N,Y,40,N,5770,630,2,12.26,80384077030,13927854,3027.62,5890,6050,5460,6680,3600,5140,5771.46,7.43,0,316002,5300,5220,5150,5070,5000,5260,5110,92,1540,100,3900,10,1,88629478,5114,5.28,0.82,12,15.71,1093.00,7054.00,7000,20240111,-17.57,4525,20241021,27.51,7000,-17.57,20240111,4525,27.51,20241021,7000,-17.57,20240111,4525,27.51,20241021,2.03,N,025980,100,91 억,,6589466,N,N,362,N,00,N
20241127,150416,55,40.00,KSQ150,,,N,N,N,Y,40,N,5720,580,2,11.28,78487201870,13598652,2956.06,5890,6050,5460,6680,3600,5140,5771.69,7.43,0,274990,5300,5220,5150,5070,5000,5260,5110,92,1540,100,3900,10,1,88629478,5070,5.23,0.81,12,15.34,1093.00,7054.00,7000,20240111,-18.29,4525,20241021,26.41,7000,-18.29,20240111,4525,26.41,20241021,7000,-18.29,20240111,4525,26.41,20241021,2.03,N,025980,100,91 억,,6589466,N,N,1692,N,00,N
20241127,140417,55,40.00,KSQ150,,,N,N,N,Y,40,N,5730,590,2,11.48,75292447120,13040429,2834.71,5890,6050,5460,6680,3600,5140,5773.77,7.43,0,192261,5300,5220,5150,5070,5000,5260,5110,92,1540,100,3900,10,1,88629478,5078,5.24,0.81,12,14.71,1093.00,7054.00,7000,20240111,-18.14,4525,20241021,26.63,7000,-18.14,20240111,4525,26.63,20241021,7000,-18.14,20240111,4525,26.63,20241021,2.03,N,025980,100,91 억,,6589466,N,N,1692,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 160413 55 40.00 KSQ150 N N N Y 40 N 5440 -330 5 -5.72 11041253640 2000766 14.25 5610 5660 5370 7500 4040 5770 5518.49 7.74 0 -205509 6350 6060 5760 5470 5170 5910 5320 92 1730 100 4380 10 1 88629478 4821 4.98 0.77 12 2.26 1093.00 7054.00 7000 20240111 -22.29 4525 20241021 20.22 7000 -22.29 20240111 4525 20.22 20241021 7000 -22.29 20240111 4525 20.22 20241021 2.23 N 025980 100 91 억 6862963 N N 320 N 00 N
3 20241128 150421 55 40.00 KSQ150 N N N Y 40 N 5430 -340 5 -5.89 10454729390 1892993 13.48 5610 5660 5370 7500 4040 5770 5522.76 7.74 0 -228655 6350 6060 5760 5470 5170 5910 5320 92 1730 100 4380 10 1 88629478 4813 4.97 0.77 12 2.14 1093.00 7054.00 7000 20240111 -22.43 4525 20241021 20.00 7000 -22.43 20240111 4525 20.00 20241021 7000 -22.43 20240111 4525 20.00 20241021 2.23 N 025980 100 91 억 6862963 N N 362 N 00 N
4 20241128 140422 55 40.00 KSQ150 N N N Y 40 N 5420 -350 5 -6.07 9777979590 1768535 12.60 5610 5660 5370 7500 4040 5770 5528.76 7.74 0 -229320 6350 6060 5760 5470 5170 5910 5320 92 1730 100 4380 10 1 88629478 4804 4.96 0.77 12 2.00 1093.00 7054.00 7000 20240111 -22.57 4525 20241021 19.78 7000 -22.57 20240111 4525 19.78 20241021 7000 -22.57 20240111 4525 19.78 20241021 2.23 N 025980 100 91 억 6862963 N N 362 N 00 N
5 20241128 130418 55 40.00 KSQ150 N N N Y 40 N 5400 -370 5 -6.41 9262323130 1673057 11.92 5610 5660 5380 7500 4040 5770 5536.07 7.74 0 -216810 6350 6060 5760 5470 5170 5910 5320 92 1730 100 4380 10 1 88629478 4786 4.94 0.77 12 1.89 1093.00 7054.00 7000 20240111 -22.86 4525 20241021 19.34 7000 -22.86 20240111 4525 19.34 20241021 7000 -22.86 20240111 4525 19.34 20241021 2.23 N 025980 100 91 억 6862963 N N 362 N 00 N
6 20241128 120421 55 40.00 KSQ150 N N N Y 40 N 5440 -330 5 -5.72 8223344640 1480950 10.55 5610 5660 5410 7500 4040 5770 5552.64 7.74 0 -203804 6350 6060 5760 5470 5170 5910 5320 92 1730 100 4380 10 1 88629478 4821 4.98 0.77 12 1.67 1093.00 7054.00 7000 20240111 -22.29 4525 20241021 20.22 7000 -22.29 20240111 4525 20.22 20241021 7000 -22.29 20240111 4525 20.22 20241021 2.23 N 025980 100 91 억 6862963 N N 362 N 00 N
7 20241128 110424 55 40.00 KSQ150 N N N Y 40 N 5450 -320 5 -5.55 7424503620 1334199 9.50 5610 5660 5440 7500 4040 5770 5564.65 7.74 0 -190819 6350 6060 5760 5470 5170 5910 5320 92 1730 100 4380 10 1 88629478 4830 4.99 0.77 12 1.51 1093.00 7054.00 7000 20240111 -22.14 4525 20241021 20.44 7000 -22.14 20240111 4525 20.44 20241021 7000 -22.14 20240111 4525 20.44 20241021 2.23 N 025980 100 91 억 6862963 N N 362 N 00 N
8 20241128 100421 55 40.00 KSQ150 N N N Y 40 N 5580 -190 5 -3.29 5041783390 901985 6.42 5610 5660 5520 7500 4040 5770 5589.51 7.74 0 -61705 6350 6060 5760 5470 5170 5910 5320 92 1730 100 4380 10 1 88629478 4946 5.11 0.79 12 1.02 1093.00 7054.00 7000 20240111 -20.29 4525 20241021 23.31 7000 -20.29 20240111 4525 23.31 20241021 7000 -20.29 20240111 4525 23.31 20241021 2.23 N 025980 100 91 억 6862963 N N 362 N 00 N
9 20241128 090418 55 40.00 KSQ150 N N N Y 40 N 5600 -170 5 -2.95 2097397200 374213 2.67 5610 5660 5540 7500 4040 5770 5604.50 7.74 0 -20850 6350 6060 5760 5470 5170 5910 5320 92 1730 100 4380 10 1 88629478 4963 5.12 0.79 12 0.42 1093.00 7054.00 7000 20240111 -20.00 4525 20241021 23.76 7000 -20.00 20240111 4525 23.76 20241021 7000 -20.00 20240111 4525 23.76 20241021 2.23 N 025980 100 91 억 6862963 N N 362 N 00 N
10 20241127 160409 55 40.00 KSQ150 N N N Y 40 N 5770 630 2 12.26 80384077030 13927854 3027.62 5890 6050 5460 6680 3600 5140 5771.46 7.43 0 316002 5300 5220 5150 5070 5000 5260 5110 92 1540 100 3900 10 1 88629478 5114 5.28 0.82 12 15.71 1093.00 7054.00 7000 20240111 -17.57 4525 20241021 27.51 7000 -17.57 20240111 4525 27.51 20241021 7000 -17.57 20240111 4525 27.51 20241021 2.03 N 025980 100 91 억 6589466 N N 362 N 00 N
11 20241127 150416 55 40.00 KSQ150 N N N Y 40 N 5720 580 2 11.28 78487201870 13598652 2956.06 5890 6050 5460 6680 3600 5140 5771.69 7.43 0 274990 5300 5220 5150 5070 5000 5260 5110 92 1540 100 3900 10 1 88629478 5070 5.23 0.81 12 15.34 1093.00 7054.00 7000 20240111 -18.29 4525 20241021 26.41 7000 -18.29 20240111 4525 26.41 20241021 7000 -18.29 20240111 4525 26.41 20241021 2.03 N 025980 100 91 억 6589466 N N 1692 N 00 N
12 20241127 140417 55 40.00 KSQ150 N N N Y 40 N 5730 590 2 11.48 75292447120 13040429 2834.71 5890 6050 5460 6680 3600 5140 5773.77 7.43 0 192261 5300 5220 5150 5070 5000 5260 5110 92 1540 100 3900 10 1 88629478 5078 5.24 0.81 12 14.71 1093.00 7054.00 7000 20240111 -18.14 4525 20241021 26.63 7000 -18.14 20240111 4525 26.63 20241021 7000 -18.14 20240111 4525 26.63 20241021 2.03 N 025980 100 91 억 6589466 N N 1692 N 00 N