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
074600/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
20241128,160711,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19270,-170,5,-0.87,2512005060,130031,48.71,19560,19570,19160,25250,13610,19440,19318.71,7.33,0,6145,20640,20040,19700,19100,18760,19870,18930,131,5810,500,14380,10,1,26288000,5066,13.28,1.24,12,0.49,1451.00,15504.00,41000,20240607,-53.00,18770,20241115,2.66,41000,-53.00,20240607,18770,2.66,20241115,41000,-53.00,20240607,18770,2.66,20241115,1.80,N,074600,500,131 억,,1926359,N,N,308,N,00,N
20241128,150723,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19300,-140,5,-0.72,2392860110,123853,46.40,19560,19570,19160,25250,13610,19440,19320.16,7.33,0,5098,20640,20040,19700,19100,18760,19870,18930,131,5810,500,14380,10,1,26288000,5074,13.30,1.24,12,0.47,1451.00,15504.00,41000,20240607,-52.93,18770,20241115,2.82,41000,-52.93,20240607,18770,2.82,20241115,41000,-52.93,20240607,18770,2.82,20241115,1.80,N,074600,500,131 억,,1926359,N,N,315,N,00,N
20241128,140722,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19320,-120,5,-0.62,2087159540,108027,40.47,19560,19570,19160,25250,13610,19440,19320.72,7.33,0,-1789,20640,20040,19700,19100,18760,19870,18930,131,5810,500,14380,10,1,26288000,5079,13.31,1.25,12,0.41,1451.00,15504.00,41000,20240607,-52.88,18770,20241115,2.93,41000,-52.88,20240607,18770,2.93,20241115,41000,-52.88,20240607,18770,2.93,20241115,1.80,N,074600,500,131 억,,1926359,N,N,315,N,00,N
20241128,130720,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19270,-170,5,-0.87,1833199260,94865,35.54,19560,19570,19160,25250,13610,19440,19324.29,7.33,0,-4643,20640,20040,19700,19100,18760,19870,18930,131,5810,500,14380,10,1,26288000,5066,13.28,1.24,12,0.36,1451.00,15504.00,41000,20240607,-53.00,18770,20241115,2.66,41000,-53.00,20240607,18770,2.66,20241115,41000,-53.00,20240607,18770,2.66,20241115,1.80,N,074600,500,131 억,,1926359,N,N,315,N,00,N
20241128,120722,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19300,-140,5,-0.72,1705631610,88251,33.06,19560,19570,19160,25250,13610,19440,19327.04,7.33,0,-5963,20640,20040,19700,19100,18760,19870,18930,131,5810,500,14380,10,1,26288000,5074,13.30,1.24,12,0.34,1451.00,15504.00,41000,20240607,-52.93,18770,20241115,2.82,41000,-52.93,20240607,18770,2.82,20241115,41000,-52.93,20240607,18770,2.82,20241115,1.80,N,074600,500,131 억,,1926359,N,N,315,N,00,N
20241128,110724,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19210,-230,5,-1.18,1239893290,64024,23.98,19560,19570,19200,25250,13610,19440,19366.06,7.33,0,-12588,20640,20040,19700,19100,18760,19870,18930,131,5810,500,14380,10,1,26288000,5050,13.24,1.24,12,0.24,1451.00,15504.00,41000,20240607,-53.15,18770,20241115,2.34,41000,-53.15,20240607,18770,2.34,20241115,41000,-53.15,20240607,18770,2.34,20241115,1.80,N,074600,500,131 억,,1926359,N,N,315,N,00,N
20241128,100723,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19350,-90,5,-0.46,715933440,36920,13.83,19560,19570,19280,25250,13610,19440,19391.47,7.33,0,-3668,20640,20040,19700,19100,18760,19870,18930,131,5810,500,14380,10,1,26288000,5087,13.34,1.25,12,0.14,1451.00,15504.00,41000,20240607,-52.80,18770,20241115,3.09,41000,-52.80,20240607,18770,3.09,20241115,41000,-52.80,20240607,18770,3.09,20241115,1.80,N,074600,500,131 억,,1926359,N,N,315,N,00,N
20241128,090720,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19290,-150,5,-0.77,124714730,6427,2.41,19560,19570,19290,25250,13610,19440,19404.79,7.33,0,-4424,20640,20040,19700,19100,18760,19870,18930,131,5810,500,14380,10,1,26288000,5071,13.29,1.24,12,0.02,1451.00,15504.00,41000,20240607,-52.95,18770,20241115,2.77,41000,-52.95,20240607,18770,2.77,20241115,41000,-52.95,20240607,18770,2.77,20241115,1.80,N,074600,500,131 억,,1926359,N,N,315,N,00,N
20241127,160704,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19440,-860,5,-4.24,5224256630,266363,220.16,20200,20300,19360,26350,14250,20300,19613.34,7.41,0,-21814,20520,20410,20190,20080,19860,20465,20135,131,6050,500,15020,10,1,26288000,5110,13.40,1.25,12,1.01,1451.00,15504.00,41000,20240607,-52.59,18770,20241115,3.57,41000,-52.59,20240607,18770,3.57,20241115,41000,-52.59,20240607,18770,3.57,20241115,1.77,N,074600,500,131 억,,1949125,N,N,315,N,00,N
20241127,150717,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19500,-800,5,-3.94,4862232910,247745,204.78,20200,20300,19360,26350,14250,20300,19625.85,7.41,0,-20679,20520,20410,20190,20080,19860,20465,20135,131,6050,500,15020,10,1,26288000,5126,13.44,1.26,12,0.94,1451.00,15504.00,41000,20240607,-52.44,18770,20241115,3.89,41000,-52.44,20240607,18770,3.89,20241115,41000,-52.44,20240607,18770,3.89,20241115,1.77,N,074600,500,131 억,,1949125,N,N,778,N,00,N
20241127,140718,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19550,-750,5,-3.69,4432539070,225735,186.58,20200,20300,19360,26350,14250,20300,19635.91,7.41,0,-22300,20520,20410,20190,20080,19860,20465,20135,131,6050,500,15020,10,1,26288000,5139,13.47,1.26,12,0.86,1451.00,15504.00,41000,20240607,-52.32,18770,20241115,4.16,41000,-52.32,20240607,18770,4.16,20241115,41000,-52.32,20240607,18770,4.16,20241115,1.77,N,074600,500,131 억,,1949125,N,N,778,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 160711 55 40.00 KSQ150 비금속 N N N Y 40 N 19270 -170 5 -0.87 2512005060 130031 48.71 19560 19570 19160 25250 13610 19440 19318.71 7.33 0 6145 20640 20040 19700 19100 18760 19870 18930 131 5810 500 14380 10 1 26288000 5066 13.28 1.24 12 0.49 1451.00 15504.00 41000 20240607 -53.00 18770 20241115 2.66 41000 -53.00 20240607 18770 2.66 20241115 41000 -53.00 20240607 18770 2.66 20241115 1.80 N 074600 500 131 억 1926359 N N 308 N 00 N
3 20241128 150723 55 40.00 KSQ150 비금속 N N N Y 40 N 19300 -140 5 -0.72 2392860110 123853 46.40 19560 19570 19160 25250 13610 19440 19320.16 7.33 0 5098 20640 20040 19700 19100 18760 19870 18930 131 5810 500 14380 10 1 26288000 5074 13.30 1.24 12 0.47 1451.00 15504.00 41000 20240607 -52.93 18770 20241115 2.82 41000 -52.93 20240607 18770 2.82 20241115 41000 -52.93 20240607 18770 2.82 20241115 1.80 N 074600 500 131 억 1926359 N N 315 N 00 N
4 20241128 140722 55 40.00 KSQ150 비금속 N N N Y 40 N 19320 -120 5 -0.62 2087159540 108027 40.47 19560 19570 19160 25250 13610 19440 19320.72 7.33 0 -1789 20640 20040 19700 19100 18760 19870 18930 131 5810 500 14380 10 1 26288000 5079 13.31 1.25 12 0.41 1451.00 15504.00 41000 20240607 -52.88 18770 20241115 2.93 41000 -52.88 20240607 18770 2.93 20241115 41000 -52.88 20240607 18770 2.93 20241115 1.80 N 074600 500 131 억 1926359 N N 315 N 00 N
5 20241128 130720 55 40.00 KSQ150 비금속 N N N Y 40 N 19270 -170 5 -0.87 1833199260 94865 35.54 19560 19570 19160 25250 13610 19440 19324.29 7.33 0 -4643 20640 20040 19700 19100 18760 19870 18930 131 5810 500 14380 10 1 26288000 5066 13.28 1.24 12 0.36 1451.00 15504.00 41000 20240607 -53.00 18770 20241115 2.66 41000 -53.00 20240607 18770 2.66 20241115 41000 -53.00 20240607 18770 2.66 20241115 1.80 N 074600 500 131 억 1926359 N N 315 N 00 N
6 20241128 120722 55 40.00 KSQ150 비금속 N N N Y 40 N 19300 -140 5 -0.72 1705631610 88251 33.06 19560 19570 19160 25250 13610 19440 19327.04 7.33 0 -5963 20640 20040 19700 19100 18760 19870 18930 131 5810 500 14380 10 1 26288000 5074 13.30 1.24 12 0.34 1451.00 15504.00 41000 20240607 -52.93 18770 20241115 2.82 41000 -52.93 20240607 18770 2.82 20241115 41000 -52.93 20240607 18770 2.82 20241115 1.80 N 074600 500 131 억 1926359 N N 315 N 00 N
7 20241128 110724 55 40.00 KSQ150 비금속 N N N Y 40 N 19210 -230 5 -1.18 1239893290 64024 23.98 19560 19570 19200 25250 13610 19440 19366.06 7.33 0 -12588 20640 20040 19700 19100 18760 19870 18930 131 5810 500 14380 10 1 26288000 5050 13.24 1.24 12 0.24 1451.00 15504.00 41000 20240607 -53.15 18770 20241115 2.34 41000 -53.15 20240607 18770 2.34 20241115 41000 -53.15 20240607 18770 2.34 20241115 1.80 N 074600 500 131 억 1926359 N N 315 N 00 N
8 20241128 100723 55 40.00 KSQ150 비금속 N N N Y 40 N 19350 -90 5 -0.46 715933440 36920 13.83 19560 19570 19280 25250 13610 19440 19391.47 7.33 0 -3668 20640 20040 19700 19100 18760 19870 18930 131 5810 500 14380 10 1 26288000 5087 13.34 1.25 12 0.14 1451.00 15504.00 41000 20240607 -52.80 18770 20241115 3.09 41000 -52.80 20240607 18770 3.09 20241115 41000 -52.80 20240607 18770 3.09 20241115 1.80 N 074600 500 131 억 1926359 N N 315 N 00 N
9 20241128 090720 55 40.00 KSQ150 비금속 N N N Y 40 N 19290 -150 5 -0.77 124714730 6427 2.41 19560 19570 19290 25250 13610 19440 19404.79 7.33 0 -4424 20640 20040 19700 19100 18760 19870 18930 131 5810 500 14380 10 1 26288000 5071 13.29 1.24 12 0.02 1451.00 15504.00 41000 20240607 -52.95 18770 20241115 2.77 41000 -52.95 20240607 18770 2.77 20241115 41000 -52.95 20240607 18770 2.77 20241115 1.80 N 074600 500 131 억 1926359 N N 315 N 00 N
10 20241127 160704 55 40.00 KSQ150 비금속 N N N Y 40 N 19440 -860 5 -4.24 5224256630 266363 220.16 20200 20300 19360 26350 14250 20300 19613.34 7.41 0 -21814 20520 20410 20190 20080 19860 20465 20135 131 6050 500 15020 10 1 26288000 5110 13.40 1.25 12 1.01 1451.00 15504.00 41000 20240607 -52.59 18770 20241115 3.57 41000 -52.59 20240607 18770 3.57 20241115 41000 -52.59 20240607 18770 3.57 20241115 1.77 N 074600 500 131 억 1949125 N N 315 N 00 N
11 20241127 150717 55 40.00 KSQ150 비금속 N N N Y 40 N 19500 -800 5 -3.94 4862232910 247745 204.78 20200 20300 19360 26350 14250 20300 19625.85 7.41 0 -20679 20520 20410 20190 20080 19860 20465 20135 131 6050 500 15020 10 1 26288000 5126 13.44 1.26 12 0.94 1451.00 15504.00 41000 20240607 -52.44 18770 20241115 3.89 41000 -52.44 20240607 18770 3.89 20241115 41000 -52.44 20240607 18770 3.89 20241115 1.77 N 074600 500 131 억 1949125 N N 778 N 00 N
12 20241127 140718 55 40.00 KSQ150 비금속 N N N Y 40 N 19550 -750 5 -3.69 4432539070 225735 186.58 20200 20300 19360 26350 14250 20300 19635.91 7.41 0 -22300 20520 20410 20190 20080 19860 20465 20135 131 6050 500 15020 10 1 26288000 5139 13.47 1.26 12 0.86 1451.00 15504.00 41000 20240607 -52.32 18770 20241115 4.16 41000 -52.32 20240607 18770 4.16 20241115 41000 -52.32 20240607 18770 4.16 20241115 1.77 N 074600 500 131 억 1949125 N N 778 N 00 N