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
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
20241128,160625,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7360,-260,5,-3.41,1244567780,166957,79.33,7630,7660,7360,9900,5340,7620,7454.51,1.84,0,-47172,7953,7786,7493,7326,7033,7870,7410,205,2280,500,5630,10,1,41089990,3024,-61.85,3.00,12,0.41,-119.00,2452.00,19770,20240112,-62.77,5980,20241115,23.08,19770,-62.77,20240112,5980,23.08,20241115,19770,-62.77,20240112,5980,23.08,20241115,1.30,N,060280,500,205 억,,756924,N,N,158,N,00,N
20241128,150635,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7400,-220,5,-2.89,1157661270,155169,73.73,7630,7660,7370,9900,5340,7620,7460.57,1.84,0,-43401,7953,7786,7493,7326,7033,7870,7410,205,2280,500,5630,10,1,41089990,3041,-62.18,3.02,12,0.38,-119.00,2452.00,19770,20240112,-62.57,5980,20241115,23.75,19770,-62.57,20240112,5980,23.75,20241115,19770,-62.57,20240112,5980,23.75,20241115,1.30,N,060280,500,205 억,,756924,N,N,3,N,00,N
20241128,140634,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7430,-190,5,-2.49,919592260,122973,58.43,7630,7660,7390,9900,5340,7620,7477.91,1.84,0,-44683,7953,7786,7493,7326,7033,7870,7410,205,2280,500,5630,10,1,41089990,3053,-62.44,3.03,12,0.30,-119.00,2452.00,19770,20240112,-62.42,5980,20241115,24.25,19770,-62.42,20240112,5980,24.25,20241115,19770,-62.42,20240112,5980,24.25,20241115,1.30,N,060280,500,205 억,,756924,N,N,3,N,00,N
20241128,130632,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7440,-180,5,-2.36,828839250,110770,52.63,7630,7660,7390,9900,5340,7620,7482.43,1.84,0,-40912,7953,7786,7493,7326,7033,7870,7410,205,2280,500,5630,10,1,41089990,3057,-62.52,3.03,12,0.27,-119.00,2452.00,19770,20240112,-62.37,5980,20241115,24.41,19770,-62.37,20240112,5980,24.41,20241115,19770,-62.37,20240112,5980,24.41,20241115,1.30,N,060280,500,205 억,,756924,N,N,3,N,00,N
20241128,120636,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7440,-180,5,-2.36,788466500,105338,50.05,7630,7660,7390,9900,5340,7620,7485.01,1.84,0,-39727,7953,7786,7493,7326,7033,7870,7410,205,2280,500,5630,10,1,41089990,3057,-62.52,3.03,12,0.26,-119.00,2452.00,19770,20240112,-62.37,5980,20241115,24.41,19770,-62.37,20240112,5980,24.41,20241115,19770,-62.37,20240112,5980,24.41,20241115,1.30,N,060280,500,205 억,,756924,N,N,3,N,00,N
20241128,110638,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7430,-190,5,-2.49,669924980,89342,42.45,7630,7660,7420,9900,5340,7620,7498.33,1.84,0,-33865,7953,7786,7493,7326,7033,7870,7410,205,2280,500,5630,10,1,41089990,3053,-62.44,3.03,12,0.22,-119.00,2452.00,19770,20240112,-62.42,5980,20241115,24.25,19770,-62.42,20240112,5980,24.25,20241115,19770,-62.42,20240112,5980,24.25,20241115,1.30,N,060280,500,205 억,,756924,N,N,3,N,00,N
20241128,100636,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7490,-130,5,-1.71,481205720,64003,30.41,7630,7660,7420,9900,5340,7620,7518.37,1.84,0,-20864,7953,7786,7493,7326,7033,7870,7410,205,2280,500,5630,10,1,41089990,3078,-62.94,3.05,12,0.16,-119.00,2452.00,19770,20240112,-62.11,5980,20241115,25.25,19770,-62.11,20240112,5980,25.25,20241115,19770,-62.11,20240112,5980,25.25,20241115,1.30,N,060280,500,205 억,,756924,N,N,3,N,00,N
20241128,090634,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7550,-70,5,-0.92,112807090,14845,7.05,7630,7660,7510,9900,5340,7620,7598.89,1.84,0,-3371,7953,7786,7493,7326,7033,7870,7410,205,2280,500,5630,10,1,41089990,3102,-63.45,3.08,12,0.04,-119.00,2452.00,19770,20240112,-61.81,5980,20241115,26.25,19770,-61.81,20240112,5980,26.25,20241115,19770,-61.81,20240112,5980,26.25,20241115,1.30,N,060280,500,205 억,,756924,N,N,3,N,00,N
20241127,160619,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7620,20,2,0.26,1567590520,208616,86.29,7600,7660,7200,9880,5320,7600,7514.15,1.91,0,-20946,7840,7720,7530,7410,7220,7780,7470,205,2280,500,5620,10,1,41089990,3131,-64.03,3.11,12,0.51,-119.00,2452.00,19770,20240112,-61.46,5980,20241115,27.42,19770,-61.46,20240112,5980,27.42,20241115,19770,-61.46,20240112,5980,27.42,20241115,1.27,N,060280,500,205 억,,786300,N,N,3,N,00,N
20241127,150631,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7550,-50,5,-0.66,1411937740,188114,77.81,7600,7660,7200,9880,5320,7600,7505.76,1.91,0,-18290,7840,7720,7530,7410,7220,7780,7470,205,2280,500,5620,10,1,41089990,3102,-63.45,3.08,12,0.46,-119.00,2452.00,19770,20240112,-61.81,5980,20241115,26.25,19770,-61.81,20240112,5980,26.25,20241115,19770,-61.81,20240112,5980,26.25,20241115,1.27,N,060280,500,205 억,,786300,N,N,326,N,00,N
20241127,140631,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7580,-20,5,-0.26,1021479080,136728,56.56,7600,7600,7200,9880,5320,7600,7470.88,1.91,0,-10475,7840,7720,7530,7410,7220,7780,7470,205,2280,500,5620,10,1,41089990,3115,-63.70,3.09,12,0.33,-119.00,2452.00,19770,20240112,-61.66,5980,20241115,26.76,19770,-61.66,20240112,5980,26.76,20241115,19770,-61.66,20240112,5980,26.76,20241115,1.27,N,060280,500,205 억,,786300,N,N,326,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 160625 55 40.00 KSQ150 유통 N N N Y 40 N 7360 -260 5 -3.41 1244567780 166957 79.33 7630 7660 7360 9900 5340 7620 7454.51 1.84 0 -47172 7953 7786 7493 7326 7033 7870 7410 205 2280 500 5630 10 1 41089990 3024 -61.85 3.00 12 0.41 -119.00 2452.00 19770 20240112 -62.77 5980 20241115 23.08 19770 -62.77 20240112 5980 23.08 20241115 19770 -62.77 20240112 5980 23.08 20241115 1.30 N 060280 500 205 억 756924 N N 158 N 00 N
3 20241128 150635 55 40.00 KSQ150 유통 N N N Y 40 N 7400 -220 5 -2.89 1157661270 155169 73.73 7630 7660 7370 9900 5340 7620 7460.57 1.84 0 -43401 7953 7786 7493 7326 7033 7870 7410 205 2280 500 5630 10 1 41089990 3041 -62.18 3.02 12 0.38 -119.00 2452.00 19770 20240112 -62.57 5980 20241115 23.75 19770 -62.57 20240112 5980 23.75 20241115 19770 -62.57 20240112 5980 23.75 20241115 1.30 N 060280 500 205 억 756924 N N 3 N 00 N
4 20241128 140634 55 40.00 KSQ150 유통 N N N Y 40 N 7430 -190 5 -2.49 919592260 122973 58.43 7630 7660 7390 9900 5340 7620 7477.91 1.84 0 -44683 7953 7786 7493 7326 7033 7870 7410 205 2280 500 5630 10 1 41089990 3053 -62.44 3.03 12 0.30 -119.00 2452.00 19770 20240112 -62.42 5980 20241115 24.25 19770 -62.42 20240112 5980 24.25 20241115 19770 -62.42 20240112 5980 24.25 20241115 1.30 N 060280 500 205 억 756924 N N 3 N 00 N
5 20241128 130632 55 40.00 KSQ150 유통 N N N Y 40 N 7440 -180 5 -2.36 828839250 110770 52.63 7630 7660 7390 9900 5340 7620 7482.43 1.84 0 -40912 7953 7786 7493 7326 7033 7870 7410 205 2280 500 5630 10 1 41089990 3057 -62.52 3.03 12 0.27 -119.00 2452.00 19770 20240112 -62.37 5980 20241115 24.41 19770 -62.37 20240112 5980 24.41 20241115 19770 -62.37 20240112 5980 24.41 20241115 1.30 N 060280 500 205 억 756924 N N 3 N 00 N
6 20241128 120636 55 40.00 KSQ150 유통 N N N Y 40 N 7440 -180 5 -2.36 788466500 105338 50.05 7630 7660 7390 9900 5340 7620 7485.01 1.84 0 -39727 7953 7786 7493 7326 7033 7870 7410 205 2280 500 5630 10 1 41089990 3057 -62.52 3.03 12 0.26 -119.00 2452.00 19770 20240112 -62.37 5980 20241115 24.41 19770 -62.37 20240112 5980 24.41 20241115 19770 -62.37 20240112 5980 24.41 20241115 1.30 N 060280 500 205 억 756924 N N 3 N 00 N
7 20241128 110638 55 40.00 KSQ150 유통 N N N Y 40 N 7430 -190 5 -2.49 669924980 89342 42.45 7630 7660 7420 9900 5340 7620 7498.33 1.84 0 -33865 7953 7786 7493 7326 7033 7870 7410 205 2280 500 5630 10 1 41089990 3053 -62.44 3.03 12 0.22 -119.00 2452.00 19770 20240112 -62.42 5980 20241115 24.25 19770 -62.42 20240112 5980 24.25 20241115 19770 -62.42 20240112 5980 24.25 20241115 1.30 N 060280 500 205 억 756924 N N 3 N 00 N
8 20241128 100636 55 40.00 KSQ150 유통 N N N Y 40 N 7490 -130 5 -1.71 481205720 64003 30.41 7630 7660 7420 9900 5340 7620 7518.37 1.84 0 -20864 7953 7786 7493 7326 7033 7870 7410 205 2280 500 5630 10 1 41089990 3078 -62.94 3.05 12 0.16 -119.00 2452.00 19770 20240112 -62.11 5980 20241115 25.25 19770 -62.11 20240112 5980 25.25 20241115 19770 -62.11 20240112 5980 25.25 20241115 1.30 N 060280 500 205 억 756924 N N 3 N 00 N
9 20241128 090634 55 40.00 KSQ150 유통 N N N Y 40 N 7550 -70 5 -0.92 112807090 14845 7.05 7630 7660 7510 9900 5340 7620 7598.89 1.84 0 -3371 7953 7786 7493 7326 7033 7870 7410 205 2280 500 5630 10 1 41089990 3102 -63.45 3.08 12 0.04 -119.00 2452.00 19770 20240112 -61.81 5980 20241115 26.25 19770 -61.81 20240112 5980 26.25 20241115 19770 -61.81 20240112 5980 26.25 20241115 1.30 N 060280 500 205 억 756924 N N 3 N 00 N
10 20241127 160619 55 40.00 KSQ150 유통 N N N Y 40 N 7620 20 2 0.26 1567590520 208616 86.29 7600 7660 7200 9880 5320 7600 7514.15 1.91 0 -20946 7840 7720 7530 7410 7220 7780 7470 205 2280 500 5620 10 1 41089990 3131 -64.03 3.11 12 0.51 -119.00 2452.00 19770 20240112 -61.46 5980 20241115 27.42 19770 -61.46 20240112 5980 27.42 20241115 19770 -61.46 20240112 5980 27.42 20241115 1.27 N 060280 500 205 억 786300 N N 3 N 00 N
11 20241127 150631 55 40.00 KSQ150 유통 N N N Y 40 N 7550 -50 5 -0.66 1411937740 188114 77.81 7600 7660 7200 9880 5320 7600 7505.76 1.91 0 -18290 7840 7720 7530 7410 7220 7780 7470 205 2280 500 5620 10 1 41089990 3102 -63.45 3.08 12 0.46 -119.00 2452.00 19770 20240112 -61.81 5980 20241115 26.25 19770 -61.81 20240112 5980 26.25 20241115 19770 -61.81 20240112 5980 26.25 20241115 1.27 N 060280 500 205 억 786300 N N 326 N 00 N
12 20241127 140631 55 40.00 KSQ150 유통 N N N Y 40 N 7580 -20 5 -0.26 1021479080 136728 56.56 7600 7600 7200 9880 5320 7600 7470.88 1.91 0 -10475 7840 7720 7530 7410 7220 7780 7470 205 2280 500 5620 10 1 41089990 3115 -63.70 3.09 12 0.33 -119.00 2452.00 19770 20240112 -61.66 5980 20241115 26.76 19770 -61.66 20240112 5980 26.76 20241115 19770 -61.66 20240112 5980 26.76 20241115 1.27 N 060280 500 205 억 786300 N N 326 N 00 N