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
025900/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
20241118,160341,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8700,30,2,0.35,575302490,66109,38.96,8600,8840,8600,11270,6070,8670,8702.34,51.37,0,-9846,9150,8910,8600,8360,8050,9030,8480,106,2600,200,5540,10,1,50557285,4398,-5.20,0.49,12,0.13,-1672.00,17779.00,33804,20240207,-74.26,8290,20241115,4.95,33804,-74.26,20240207,8290,4.95,20241115,84400,-89.69,20240207,8290,4.95,20241115,1.06,N,025900,200,106 억,,25972434,N,N,85,N,00,N
20241118,150344,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8660,-10,5,-0.12,531879030,61105,36.01,8600,8840,8600,11270,6070,8670,8704.35,51.37,0,-11953,9150,8910,8600,8360,8050,9030,8480,106,2600,200,5540,10,1,50557285,4378,-5.18,0.49,12,0.12,-1672.00,17779.00,33804,20240207,-74.38,8290,20241115,4.46,33804,-74.38,20240207,8290,4.46,20241115,84400,-89.74,20240207,8290,4.46,20241115,1.06,N,025900,200,106 억,,25972434,N,N,121,N,00,N
20241118,140344,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8700,30,2,0.35,452596880,51952,30.62,8600,8840,8600,11270,6070,8670,8711.83,51.37,0,-9406,9150,8910,8600,8360,8050,9030,8480,106,2600,200,5540,10,1,50557285,4398,-5.20,0.49,12,0.10,-1672.00,17779.00,33804,20240207,-74.26,8290,20241115,4.95,33804,-74.26,20240207,8290,4.95,20241115,84400,-89.69,20240207,8290,4.95,20241115,1.06,N,025900,200,106 억,,25972434,N,N,121,N,00,N
20241118,130343,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8680,10,2,0.12,421691060,48396,28.52,8600,8840,8600,11270,6070,8670,8713.35,51.37,0,-7489,9150,8910,8600,8360,8050,9030,8480,106,2600,200,5540,10,1,50557285,4388,-5.19,0.49,12,0.10,-1672.00,17779.00,33804,20240207,-74.32,8290,20241115,4.70,33804,-74.32,20240207,8290,4.70,20241115,84400,-89.72,20240207,8290,4.70,20241115,1.06,N,025900,200,106 억,,25972434,N,N,121,N,00,N
20241118,120345,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8750,80,2,0.92,361802430,41501,24.46,8600,8840,8600,11270,6070,8670,8717.92,51.37,0,-5163,9150,8910,8600,8360,8050,9030,8480,106,2600,200,5540,10,1,50557285,4424,-5.23,0.49,12,0.08,-1672.00,17779.00,33804,20240207,-74.12,8290,20241115,5.55,33804,-74.12,20240207,8290,5.55,20241115,84400,-89.63,20240207,8290,5.55,20241115,1.06,N,025900,200,106 억,,25972434,N,N,121,N,00,N
20241118,110344,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8780,110,2,1.27,292703170,33572,19.79,8600,8840,8600,11270,6070,8670,8718.67,51.37,0,-4238,9150,8910,8600,8360,8050,9030,8480,106,2600,200,5540,10,1,50557285,4439,-5.25,0.49,12,0.07,-1672.00,17779.00,33804,20240207,-74.03,8290,20241115,5.91,33804,-74.03,20240207,8290,5.91,20241115,84400,-89.60,20240207,8290,5.91,20241115,1.06,N,025900,200,106 억,,25972434,N,N,121,N,00,N
20241118,100343,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8840,170,2,1.96,215211830,24725,14.57,8600,8840,8600,11270,6070,8670,8704.22,51.37,0,-1195,9150,8910,8600,8360,8050,9030,8480,106,2600,200,5540,10,1,50557285,4469,-5.29,0.50,12,0.05,-1672.00,17779.00,33804,20240207,-73.85,8290,20241115,6.63,33804,-73.85,20240207,8290,6.63,20241115,84400,-89.53,20240207,8290,6.63,20241115,1.06,N,025900,200,106 억,,25972434,N,N,121,N,00,N
20241118,090340,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8710,40,2,0.46,23580370,2723,1.60,8600,8740,8600,11270,6070,8670,8659.70,51.37,0,324,9150,8910,8600,8360,8050,9030,8480,106,2600,200,5540,10,1,50557285,4404,-5.21,0.49,12,0.01,-1672.00,17779.00,33804,20240207,-74.23,8290,20241115,5.07,33804,-74.23,20240207,8290,5.07,20241115,84400,-89.68,20240207,8290,5.07,20241115,1.06,N,025900,200,106 억,,25972434,N,N,121,N,00,N
20241115,160351,55,60.00,KSQ150,신저가,종이.목재,N,N,N,Y,60,N,8670,-220,5,-2.47,1436275410,168822,142.84,8500,8840,8290,11550,6230,8890,8507.32,51.27,0,58187,9590,9240,9030,8680,8470,9135,8575,106,2660,200,5680,10,1,50557285,4383,-5.19,0.49,12,0.33,-1672.00,17779.00,33804,20240207,-74.35,8290,20241115,4.58,33804,-74.35,20240207,8290,4.58,20241115,84400,-89.73,20240207,8290,4.58,20241115,1.09,N,025900,200,106 억,,25920843,N,N,121,N,00,N
20241115,150359,55,60.00,KSQ150,신저가,종이.목재,N,N,N,Y,60,N,8630,-260,5,-2.92,1360628480,160066,135.43,8500,8840,8290,11550,6230,8890,8500.42,51.27,0,57853,9590,9240,9030,8680,8470,9135,8575,106,2660,200,5680,10,1,50557285,4363,-5.16,0.49,12,0.32,-1672.00,17779.00,33804,20240207,-74.47,8290,20241115,4.10,33804,-74.47,20240207,8290,4.10,20241115,84400,-89.77,20240207,8290,4.10,20241115,1.09,N,025900,200,106 억,,25920843,N,N,30,N,00,N
20241115,140356,55,60.00,KSQ150,신저가,종이.목재,N,N,N,Y,60,N,8740,-150,5,-1.69,1269487330,149646,126.62,8500,8840,8290,11550,6230,8890,8483.27,51.27,0,57549,9590,9240,9030,8680,8470,9135,8575,106,2660,200,5680,10,1,50557285,4419,-5.23,0.49,12,0.30,-1672.00,17779.00,33804,20240207,-74.15,8290,20241115,5.43,33804,-74.15,20240207,8290,5.43,20241115,84400,-89.64,20240207,8290,5.43,20241115,1.09,N,025900,200,106 억,,25920843,N,N,30,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 160341 55 60.00 KSQ150 종이.목재 N N N Y 60 N 8700 30 2 0.35 575302490 66109 38.96 8600 8840 8600 11270 6070 8670 8702.34 51.37 0 -9846 9150 8910 8600 8360 8050 9030 8480 106 2600 200 5540 10 1 50557285 4398 -5.20 0.49 12 0.13 -1672.00 17779.00 33804 20240207 -74.26 8290 20241115 4.95 33804 -74.26 20240207 8290 4.95 20241115 84400 -89.69 20240207 8290 4.95 20241115 1.06 N 025900 200 106 억 25972434 N N 85 N 00 N
3 20241118 150344 55 60.00 KSQ150 종이.목재 N N N Y 60 N 8660 -10 5 -0.12 531879030 61105 36.01 8600 8840 8600 11270 6070 8670 8704.35 51.37 0 -11953 9150 8910 8600 8360 8050 9030 8480 106 2600 200 5540 10 1 50557285 4378 -5.18 0.49 12 0.12 -1672.00 17779.00 33804 20240207 -74.38 8290 20241115 4.46 33804 -74.38 20240207 8290 4.46 20241115 84400 -89.74 20240207 8290 4.46 20241115 1.06 N 025900 200 106 억 25972434 N N 121 N 00 N
4 20241118 140344 55 60.00 KSQ150 종이.목재 N N N Y 60 N 8700 30 2 0.35 452596880 51952 30.62 8600 8840 8600 11270 6070 8670 8711.83 51.37 0 -9406 9150 8910 8600 8360 8050 9030 8480 106 2600 200 5540 10 1 50557285 4398 -5.20 0.49 12 0.10 -1672.00 17779.00 33804 20240207 -74.26 8290 20241115 4.95 33804 -74.26 20240207 8290 4.95 20241115 84400 -89.69 20240207 8290 4.95 20241115 1.06 N 025900 200 106 억 25972434 N N 121 N 00 N
5 20241118 130343 55 60.00 KSQ150 종이.목재 N N N Y 60 N 8680 10 2 0.12 421691060 48396 28.52 8600 8840 8600 11270 6070 8670 8713.35 51.37 0 -7489 9150 8910 8600 8360 8050 9030 8480 106 2600 200 5540 10 1 50557285 4388 -5.19 0.49 12 0.10 -1672.00 17779.00 33804 20240207 -74.32 8290 20241115 4.70 33804 -74.32 20240207 8290 4.70 20241115 84400 -89.72 20240207 8290 4.70 20241115 1.06 N 025900 200 106 억 25972434 N N 121 N 00 N
6 20241118 120345 55 60.00 KSQ150 종이.목재 N N N Y 60 N 8750 80 2 0.92 361802430 41501 24.46 8600 8840 8600 11270 6070 8670 8717.92 51.37 0 -5163 9150 8910 8600 8360 8050 9030 8480 106 2600 200 5540 10 1 50557285 4424 -5.23 0.49 12 0.08 -1672.00 17779.00 33804 20240207 -74.12 8290 20241115 5.55 33804 -74.12 20240207 8290 5.55 20241115 84400 -89.63 20240207 8290 5.55 20241115 1.06 N 025900 200 106 억 25972434 N N 121 N 00 N
7 20241118 110344 55 60.00 KSQ150 종이.목재 N N N Y 60 N 8780 110 2 1.27 292703170 33572 19.79 8600 8840 8600 11270 6070 8670 8718.67 51.37 0 -4238 9150 8910 8600 8360 8050 9030 8480 106 2600 200 5540 10 1 50557285 4439 -5.25 0.49 12 0.07 -1672.00 17779.00 33804 20240207 -74.03 8290 20241115 5.91 33804 -74.03 20240207 8290 5.91 20241115 84400 -89.60 20240207 8290 5.91 20241115 1.06 N 025900 200 106 억 25972434 N N 121 N 00 N
8 20241118 100343 55 60.00 KSQ150 종이.목재 N N N Y 60 N 8840 170 2 1.96 215211830 24725 14.57 8600 8840 8600 11270 6070 8670 8704.22 51.37 0 -1195 9150 8910 8600 8360 8050 9030 8480 106 2600 200 5540 10 1 50557285 4469 -5.29 0.50 12 0.05 -1672.00 17779.00 33804 20240207 -73.85 8290 20241115 6.63 33804 -73.85 20240207 8290 6.63 20241115 84400 -89.53 20240207 8290 6.63 20241115 1.06 N 025900 200 106 억 25972434 N N 121 N 00 N
9 20241118 090340 55 60.00 KSQ150 종이.목재 N N N Y 60 N 8710 40 2 0.46 23580370 2723 1.60 8600 8740 8600 11270 6070 8670 8659.70 51.37 0 324 9150 8910 8600 8360 8050 9030 8480 106 2600 200 5540 10 1 50557285 4404 -5.21 0.49 12 0.01 -1672.00 17779.00 33804 20240207 -74.23 8290 20241115 5.07 33804 -74.23 20240207 8290 5.07 20241115 84400 -89.68 20240207 8290 5.07 20241115 1.06 N 025900 200 106 억 25972434 N N 121 N 00 N
10 20241115 160351 55 60.00 KSQ150 신저가 종이.목재 N N N Y 60 N 8670 -220 5 -2.47 1436275410 168822 142.84 8500 8840 8290 11550 6230 8890 8507.32 51.27 0 58187 9590 9240 9030 8680 8470 9135 8575 106 2660 200 5680 10 1 50557285 4383 -5.19 0.49 12 0.33 -1672.00 17779.00 33804 20240207 -74.35 8290 20241115 4.58 33804 -74.35 20240207 8290 4.58 20241115 84400 -89.73 20240207 8290 4.58 20241115 1.09 N 025900 200 106 억 25920843 N N 121 N 00 N
11 20241115 150359 55 60.00 KSQ150 신저가 종이.목재 N N N Y 60 N 8630 -260 5 -2.92 1360628480 160066 135.43 8500 8840 8290 11550 6230 8890 8500.42 51.27 0 57853 9590 9240 9030 8680 8470 9135 8575 106 2660 200 5680 10 1 50557285 4363 -5.16 0.49 12 0.32 -1672.00 17779.00 33804 20240207 -74.47 8290 20241115 4.10 33804 -74.47 20240207 8290 4.10 20241115 84400 -89.77 20240207 8290 4.10 20241115 1.09 N 025900 200 106 억 25920843 N N 30 N 00 N
12 20241115 140356 55 60.00 KSQ150 신저가 종이.목재 N N N Y 60 N 8740 -150 5 -1.69 1269487330 149646 126.62 8500 8840 8290 11550 6230 8890 8483.27 51.27 0 57549 9590 9240 9030 8680 8470 9135 8575 106 2660 200 5680 10 1 50557285 4419 -5.23 0.49 12 0.30 -1672.00 17779.00 33804 20240207 -74.15 8290 20241115 5.43 33804 -74.15 20240207 8290 5.43 20241115 84400 -89.64 20240207 8290 5.43 20241115 1.09 N 025900 200 106 억 25920843 N N 30 N 00 N