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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018290/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
20241118,160317,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29650,-1300,5,-4.20,19381056350,650590,44.31,30450,30600,29250,40200,21700,30950,29790.02,10.36,0,-107651,34216,32582,30516,28882,26816,33400,29700,179,9250,500,21660,50,1,35798007,10614,38.21,7.43,12,1.82,776.00,3993.00,40000,20240619,-25.88,11650,20240104,154.51,40000,-25.88,20240619,11650,154.51,20240104,40000,-25.88,20240619,11650,154.51,20240104,3.60,N,018290,500,178 억,,3709254,N,N,324,N,00,N
20241118,150319,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29350,-1600,5,-5.17,18340096700,615335,41.91,30450,30600,29250,40200,21700,30950,29805.05,10.36,0,-110910,34216,32582,30516,28882,26816,33400,29700,179,9250,500,21660,50,1,35798007,10507,37.82,7.35,12,1.72,776.00,3993.00,40000,20240619,-26.63,11650,20240104,151.93,40000,-26.63,20240619,11650,151.93,20240104,40000,-26.63,20240619,11650,151.93,20240104,3.60,N,018290,500,178 억,,3709254,N,N,195,N,00,N
20241118,140319,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29600,-1350,5,-4.36,16594988250,556150,37.88,30450,30600,29250,40200,21700,30950,29839.04,10.36,0,-112072,34216,32582,30516,28882,26816,33400,29700,179,9250,500,21660,50,1,35798007,10596,38.14,7.41,12,1.55,776.00,3993.00,40000,20240619,-26.00,11650,20240104,154.08,40000,-26.00,20240619,11650,154.08,20240104,40000,-26.00,20240619,11650,154.08,20240104,3.60,N,018290,500,178 억,,3709254,N,N,195,N,00,N
20241118,130318,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29500,-1450,5,-4.68,15290760100,512033,34.87,30450,30600,29250,40200,21700,30950,29862.83,10.36,0,-111472,34216,32582,30516,28882,26816,33400,29700,179,9250,500,21660,50,1,35798007,10560,38.02,7.39,12,1.43,776.00,3993.00,40000,20240619,-26.25,11650,20240104,153.22,40000,-26.25,20240619,11650,153.22,20240104,40000,-26.25,20240619,11650,153.22,20240104,3.60,N,018290,500,178 억,,3709254,N,N,195,N,00,N
20241118,120320,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29800,-1150,5,-3.72,13207688650,441712,30.09,30450,30600,29250,40200,21700,30950,29901.12,10.36,0,-106757,34216,32582,30516,28882,26816,33400,29700,179,9250,500,21660,50,1,35798007,10668,38.40,7.46,12,1.23,776.00,3993.00,40000,20240619,-25.50,11650,20240104,155.79,40000,-25.50,20240619,11650,155.79,20240104,40000,-25.50,20240619,11650,155.79,20240104,3.60,N,018290,500,178 억,,3709254,N,N,195,N,00,N
20241118,110319,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29700,-1250,5,-4.04,10600390150,353998,24.11,30450,30600,29250,40200,21700,30950,29944.76,10.36,0,-84692,34216,32582,30516,28882,26816,33400,29700,179,9250,500,21660,50,1,35798007,10632,38.27,7.44,12,0.99,776.00,3993.00,40000,20240619,-25.75,11650,20240104,154.94,40000,-25.75,20240619,11650,154.94,20240104,40000,-25.75,20240619,11650,154.94,20240104,3.60,N,018290,500,178 억,,3709254,N,N,195,N,00,N
20241118,100320,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30300,-650,5,-2.10,7262150700,242996,16.55,30450,30600,29250,40200,21700,30950,29885.86,10.36,0,-71833,34216,32582,30516,28882,26816,33400,29700,179,9250,500,21660,50,1,35798007,10847,39.05,7.59,12,0.68,776.00,3993.00,40000,20240619,-24.25,11650,20240104,160.09,40000,-24.25,20240619,11650,160.09,20240104,40000,-24.25,20240619,11650,160.09,20240104,3.60,N,018290,500,178 억,,3709254,N,N,195,N,00,N
20241118,090316,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29900,-1050,5,-3.39,1239907900,41474,2.82,30450,30450,29500,40200,21700,30950,29895.88,10.36,0,2090,34216,32582,30516,28882,26816,33400,29700,179,9250,500,21660,50,1,35798007,10704,38.53,7.49,12,0.12,776.00,3993.00,40000,20240619,-25.25,11650,20240104,156.65,40000,-25.25,20240619,11650,156.65,20240104,40000,-25.25,20240619,11650,156.65,20240104,3.60,N,018290,500,178 억,,3709254,N,N,195,N,00,N
20241115,160326,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30950,1850,2,6.36,44460405050,1460908,141.31,30800,32150,28450,37800,20400,29100,30431.95,10.57,0,-68178,32833,30966,29833,27966,26833,30400,27400,179,8700,500,20370,50,1,35798007,11079,39.88,7.75,12,4.08,776.00,3993.00,40000,20240619,-22.62,11650,20240104,165.67,40000,-22.62,20240619,11650,165.67,20240104,40000,-22.62,20240619,11650,165.67,20240104,3.75,N,018290,500,178 억,,3783518,N,N,136,N,00,N
20241115,150332,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30800,1700,2,5.84,43073311400,1415932,136.96,30800,32150,28450,37800,20400,29100,30420.47,10.57,0,-72377,32833,30966,29833,27966,26833,30400,27400,179,8700,500,20370,50,1,35798007,11026,39.69,7.71,12,3.96,776.00,3993.00,40000,20240619,-23.00,11650,20240104,164.38,40000,-23.00,20240619,11650,164.38,20240104,40000,-23.00,20240619,11650,164.38,20240104,3.75,N,018290,500,178 억,,3783518,N,N,299,N,00,N
20241115,140330,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30750,1650,2,5.67,39440623400,1298101,125.56,30800,32150,28450,37800,20400,29100,30383.32,10.57,0,-88524,32833,30966,29833,27966,26833,30400,27400,179,8700,500,20370,50,1,35798007,11008,39.63,7.70,12,3.63,776.00,3993.00,40000,20240619,-23.12,11650,20240104,163.95,40000,-23.12,20240619,11650,163.95,20240104,40000,-23.12,20240619,11650,163.95,20240104,3.75,N,018290,500,178 억,,3783518,N,N,299,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 20241118 160317 55 40.00 KSQ150 화학 N N N Y 40 N 29650 -1300 5 -4.20 19381056350 650590 44.31 30450 30600 29250 40200 21700 30950 29790.02 10.36 0 -107651 34216 32582 30516 28882 26816 33400 29700 179 9250 500 21660 50 1 35798007 10614 38.21 7.43 12 1.82 776.00 3993.00 40000 20240619 -25.88 11650 20240104 154.51 40000 -25.88 20240619 11650 154.51 20240104 40000 -25.88 20240619 11650 154.51 20240104 3.60 N 018290 500 178 억 3709254 N N 324 N 00 N
3 20241118 150319 55 40.00 KSQ150 화학 N N N Y 40 N 29350 -1600 5 -5.17 18340096700 615335 41.91 30450 30600 29250 40200 21700 30950 29805.05 10.36 0 -110910 34216 32582 30516 28882 26816 33400 29700 179 9250 500 21660 50 1 35798007 10507 37.82 7.35 12 1.72 776.00 3993.00 40000 20240619 -26.63 11650 20240104 151.93 40000 -26.63 20240619 11650 151.93 20240104 40000 -26.63 20240619 11650 151.93 20240104 3.60 N 018290 500 178 억 3709254 N N 195 N 00 N
4 20241118 140319 55 40.00 KSQ150 화학 N N N Y 40 N 29600 -1350 5 -4.36 16594988250 556150 37.88 30450 30600 29250 40200 21700 30950 29839.04 10.36 0 -112072 34216 32582 30516 28882 26816 33400 29700 179 9250 500 21660 50 1 35798007 10596 38.14 7.41 12 1.55 776.00 3993.00 40000 20240619 -26.00 11650 20240104 154.08 40000 -26.00 20240619 11650 154.08 20240104 40000 -26.00 20240619 11650 154.08 20240104 3.60 N 018290 500 178 억 3709254 N N 195 N 00 N
5 20241118 130318 55 40.00 KSQ150 화학 N N N Y 40 N 29500 -1450 5 -4.68 15290760100 512033 34.87 30450 30600 29250 40200 21700 30950 29862.83 10.36 0 -111472 34216 32582 30516 28882 26816 33400 29700 179 9250 500 21660 50 1 35798007 10560 38.02 7.39 12 1.43 776.00 3993.00 40000 20240619 -26.25 11650 20240104 153.22 40000 -26.25 20240619 11650 153.22 20240104 40000 -26.25 20240619 11650 153.22 20240104 3.60 N 018290 500 178 억 3709254 N N 195 N 00 N
6 20241118 120320 55 40.00 KSQ150 화학 N N N Y 40 N 29800 -1150 5 -3.72 13207688650 441712 30.09 30450 30600 29250 40200 21700 30950 29901.12 10.36 0 -106757 34216 32582 30516 28882 26816 33400 29700 179 9250 500 21660 50 1 35798007 10668 38.40 7.46 12 1.23 776.00 3993.00 40000 20240619 -25.50 11650 20240104 155.79 40000 -25.50 20240619 11650 155.79 20240104 40000 -25.50 20240619 11650 155.79 20240104 3.60 N 018290 500 178 억 3709254 N N 195 N 00 N
7 20241118 110319 55 40.00 KSQ150 화학 N N N Y 40 N 29700 -1250 5 -4.04 10600390150 353998 24.11 30450 30600 29250 40200 21700 30950 29944.76 10.36 0 -84692 34216 32582 30516 28882 26816 33400 29700 179 9250 500 21660 50 1 35798007 10632 38.27 7.44 12 0.99 776.00 3993.00 40000 20240619 -25.75 11650 20240104 154.94 40000 -25.75 20240619 11650 154.94 20240104 40000 -25.75 20240619 11650 154.94 20240104 3.60 N 018290 500 178 억 3709254 N N 195 N 00 N
8 20241118 100320 55 40.00 KSQ150 화학 N N N Y 40 N 30300 -650 5 -2.10 7262150700 242996 16.55 30450 30600 29250 40200 21700 30950 29885.86 10.36 0 -71833 34216 32582 30516 28882 26816 33400 29700 179 9250 500 21660 50 1 35798007 10847 39.05 7.59 12 0.68 776.00 3993.00 40000 20240619 -24.25 11650 20240104 160.09 40000 -24.25 20240619 11650 160.09 20240104 40000 -24.25 20240619 11650 160.09 20240104 3.60 N 018290 500 178 억 3709254 N N 195 N 00 N
9 20241118 090316 55 40.00 KSQ150 화학 N N N Y 40 N 29900 -1050 5 -3.39 1239907900 41474 2.82 30450 30450 29500 40200 21700 30950 29895.88 10.36 0 2090 34216 32582 30516 28882 26816 33400 29700 179 9250 500 21660 50 1 35798007 10704 38.53 7.49 12 0.12 776.00 3993.00 40000 20240619 -25.25 11650 20240104 156.65 40000 -25.25 20240619 11650 156.65 20240104 40000 -25.25 20240619 11650 156.65 20240104 3.60 N 018290 500 178 억 3709254 N N 195 N 00 N
10 20241115 160326 55 40.00 KSQ150 화학 N N N Y 40 N 30950 1850 2 6.36 44460405050 1460908 141.31 30800 32150 28450 37800 20400 29100 30431.95 10.57 0 -68178 32833 30966 29833 27966 26833 30400 27400 179 8700 500 20370 50 1 35798007 11079 39.88 7.75 12 4.08 776.00 3993.00 40000 20240619 -22.62 11650 20240104 165.67 40000 -22.62 20240619 11650 165.67 20240104 40000 -22.62 20240619 11650 165.67 20240104 3.75 N 018290 500 178 억 3783518 N N 136 N 00 N
11 20241115 150332 55 40.00 KSQ150 화학 N N N Y 40 N 30800 1700 2 5.84 43073311400 1415932 136.96 30800 32150 28450 37800 20400 29100 30420.47 10.57 0 -72377 32833 30966 29833 27966 26833 30400 27400 179 8700 500 20370 50 1 35798007 11026 39.69 7.71 12 3.96 776.00 3993.00 40000 20240619 -23.00 11650 20240104 164.38 40000 -23.00 20240619 11650 164.38 20240104 40000 -23.00 20240619 11650 164.38 20240104 3.75 N 018290 500 178 억 3783518 N N 299 N 00 N
12 20241115 140330 55 40.00 KSQ150 화학 N N N Y 40 N 30750 1650 2 5.67 39440623400 1298101 125.56 30800 32150 28450 37800 20400 29100 30383.32 10.57 0 -88524 32833 30966 29833 27966 26833 30400 27400 179 8700 500 20370 50 1 35798007 11008 39.63 7.70 12 3.63 776.00 3993.00 40000 20240619 -23.12 11650 20240104 163.95 40000 -23.12 20240619 11650 163.95 20240104 40000 -23.12 20240619 11650 163.95 20240104 3.75 N 018290 500 178 억 3783518 N N 299 N 00 N