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
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
20241118,160610,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19940,-360,5,-1.77,4749186690,236321,67.98,20300,20550,19840,26350,14250,20300,20096.39,7.70,0,-47074,21320,20810,19790,19280,18260,21065,19535,131,6050,500,15020,10,1,26288000,5242,13.74,1.29,12,0.90,1451.00,15504.00,41000,20240607,-51.37,18770,20241115,6.23,41000,-51.37,20240607,18770,6.23,20241115,41000,-51.37,20240607,18770,6.23,20241115,1.74,N,074600,500,131 억,,2025220,N,N,401,N,00,N
20241118,150614,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19940,-360,5,-1.77,4610068510,229342,65.97,20300,20550,19840,26350,14250,20300,20101.26,7.70,0,-47370,21320,20810,19790,19280,18260,21065,19535,131,6050,500,15020,10,1,26288000,5242,13.74,1.29,12,0.87,1451.00,15504.00,41000,20240607,-51.37,18770,20241115,6.23,41000,-51.37,20240607,18770,6.23,20241115,41000,-51.37,20240607,18770,6.23,20241115,1.74,N,074600,500,131 억,,2025220,N,N,139,N,00,N
20241118,140618,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19950,-350,5,-1.72,4017199970,199560,57.41,20300,20550,19930,26350,14250,20300,20130.26,7.70,0,-43047,21320,20810,19790,19280,18260,21065,19535,131,6050,500,15020,10,1,26288000,5244,13.75,1.29,12,0.76,1451.00,15504.00,41000,20240607,-51.34,18770,20241115,6.29,41000,-51.34,20240607,18770,6.29,20241115,41000,-51.34,20240607,18770,6.29,20241115,1.74,N,074600,500,131 억,,2025220,N,N,139,N,00,N
20241118,130615,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20100,-200,5,-0.99,3181415550,157787,45.39,20300,20550,20000,26350,14250,20300,20162.70,7.70,0,-33832,21320,20810,19790,19280,18260,21065,19535,131,6050,500,15020,50,1,26288000,5284,13.85,1.30,12,0.60,1451.00,15504.00,41000,20240607,-50.98,18770,20241115,7.09,41000,-50.98,20240607,18770,7.09,20241115,41000,-50.98,20240607,18770,7.09,20241115,1.74,N,074600,500,131 억,,2025220,N,N,139,N,00,N
20241118,120618,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20150,-150,5,-0.74,2619947500,129808,37.34,20300,20550,20000,26350,14250,20300,20183.22,7.70,0,-26196,21320,20810,19790,19280,18260,21065,19535,131,6050,500,15020,50,1,26288000,5297,13.89,1.30,12,0.49,1451.00,15504.00,41000,20240607,-50.85,18770,20241115,7.35,41000,-50.85,20240607,18770,7.35,20241115,41000,-50.85,20240607,18770,7.35,20241115,1.74,N,074600,500,131 억,,2025220,N,N,139,N,00,N
20241118,110616,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20200,-100,5,-0.49,2141584050,106018,30.50,20300,20550,20000,26350,14250,20300,20200.16,7.70,0,-28743,21320,20810,19790,19280,18260,21065,19535,131,6050,500,15020,50,1,26288000,5310,13.92,1.30,12,0.40,1451.00,15504.00,41000,20240607,-50.73,18770,20241115,7.62,41000,-50.73,20240607,18770,7.62,20241115,41000,-50.73,20240607,18770,7.62,20241115,1.74,N,074600,500,131 억,,2025220,N,N,139,N,00,N
20241118,100611,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20350,50,2,0.25,1062684300,52414,15.08,20300,20550,20000,26350,14250,20300,20274.80,7.70,0,-18263,21320,20810,19790,19280,18260,21065,19535,131,6050,500,15020,50,1,26288000,5350,14.02,1.31,12,0.20,1451.00,15504.00,41000,20240607,-50.37,18770,20241115,8.42,41000,-50.37,20240607,18770,8.42,20241115,41000,-50.37,20240607,18770,8.42,20241115,1.74,N,074600,500,131 억,,2025220,N,N,139,N,00,N
20241118,090610,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20200,-100,5,-0.49,148581600,7354,2.12,20300,20300,20050,26350,14250,20300,20203.78,7.70,0,-2435,21320,20810,19790,19280,18260,21065,19535,131,6050,500,15020,50,1,26288000,5310,13.92,1.30,12,0.03,1451.00,15504.00,41000,20240607,-50.73,18770,20241115,7.62,41000,-50.73,20240607,18770,7.62,20241115,41000,-50.73,20240607,18770,7.62,20241115,1.74,N,074600,500,131 억,,2025220,N,N,139,N,00,N
20241115,160628,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,20300,1300,2,6.84,6819640540,346640,72.64,18770,20300,18770,24700,13300,19000,19673.77,7.76,0,1984,20533,19766,19383,18616,18233,19575,18425,131,5700,500,14060,50,1,26288000,5336,13.99,1.31,12,1.32,1451.00,15504.00,41000,20240607,-50.49,18770,20241115,8.15,41000,-50.49,20240607,18770,8.15,20241115,41000,-50.49,20240607,18770,8.15,20241115,1.80,N,074600,500,131 억,,2039191,N,N,139,N,00,N
20241115,150645,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,20150,1150,2,6.05,6411935490,326476,68.42,18770,20200,18770,24700,13300,19000,19640.10,7.76,0,2605,20533,19766,19383,18616,18233,19575,18425,131,5700,500,14060,50,1,26288000,5297,13.89,1.30,12,1.24,1451.00,15504.00,41000,20240607,-50.85,18770,20241115,7.35,41000,-50.85,20240607,18770,7.35,20241115,41000,-50.85,20240607,18770,7.35,20241115,1.80,N,074600,500,131 억,,2039191,N,N,1234,N,00,N
20241115,140639,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,20000,1000,2,5.26,5580816310,285050,59.73,18770,20100,18770,24700,13300,19000,19578.65,7.76,0,-5690,20533,19766,19383,18616,18233,19575,18425,131,5700,500,14060,50,1,26288000,5258,13.78,1.29,12,1.08,1451.00,15504.00,41000,20240607,-51.22,18770,20241115,6.55,41000,-51.22,20240607,18770,6.55,20241115,41000,-51.22,20240607,18770,6.55,20241115,1.80,N,074600,500,131 억,,2039191,N,N,1234,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 160610 55 40.00 KSQ150 비금속 N N N Y 40 N 19940 -360 5 -1.77 4749186690 236321 67.98 20300 20550 19840 26350 14250 20300 20096.39 7.70 0 -47074 21320 20810 19790 19280 18260 21065 19535 131 6050 500 15020 10 1 26288000 5242 13.74 1.29 12 0.90 1451.00 15504.00 41000 20240607 -51.37 18770 20241115 6.23 41000 -51.37 20240607 18770 6.23 20241115 41000 -51.37 20240607 18770 6.23 20241115 1.74 N 074600 500 131 억 2025220 N N 401 N 00 N
3 20241118 150614 55 40.00 KSQ150 비금속 N N N Y 40 N 19940 -360 5 -1.77 4610068510 229342 65.97 20300 20550 19840 26350 14250 20300 20101.26 7.70 0 -47370 21320 20810 19790 19280 18260 21065 19535 131 6050 500 15020 10 1 26288000 5242 13.74 1.29 12 0.87 1451.00 15504.00 41000 20240607 -51.37 18770 20241115 6.23 41000 -51.37 20240607 18770 6.23 20241115 41000 -51.37 20240607 18770 6.23 20241115 1.74 N 074600 500 131 억 2025220 N N 139 N 00 N
4 20241118 140618 55 40.00 KSQ150 비금속 N N N Y 40 N 19950 -350 5 -1.72 4017199970 199560 57.41 20300 20550 19930 26350 14250 20300 20130.26 7.70 0 -43047 21320 20810 19790 19280 18260 21065 19535 131 6050 500 15020 10 1 26288000 5244 13.75 1.29 12 0.76 1451.00 15504.00 41000 20240607 -51.34 18770 20241115 6.29 41000 -51.34 20240607 18770 6.29 20241115 41000 -51.34 20240607 18770 6.29 20241115 1.74 N 074600 500 131 억 2025220 N N 139 N 00 N
5 20241118 130615 55 40.00 KSQ150 비금속 N N N Y 40 N 20100 -200 5 -0.99 3181415550 157787 45.39 20300 20550 20000 26350 14250 20300 20162.70 7.70 0 -33832 21320 20810 19790 19280 18260 21065 19535 131 6050 500 15020 50 1 26288000 5284 13.85 1.30 12 0.60 1451.00 15504.00 41000 20240607 -50.98 18770 20241115 7.09 41000 -50.98 20240607 18770 7.09 20241115 41000 -50.98 20240607 18770 7.09 20241115 1.74 N 074600 500 131 억 2025220 N N 139 N 00 N
6 20241118 120618 55 40.00 KSQ150 비금속 N N N Y 40 N 20150 -150 5 -0.74 2619947500 129808 37.34 20300 20550 20000 26350 14250 20300 20183.22 7.70 0 -26196 21320 20810 19790 19280 18260 21065 19535 131 6050 500 15020 50 1 26288000 5297 13.89 1.30 12 0.49 1451.00 15504.00 41000 20240607 -50.85 18770 20241115 7.35 41000 -50.85 20240607 18770 7.35 20241115 41000 -50.85 20240607 18770 7.35 20241115 1.74 N 074600 500 131 억 2025220 N N 139 N 00 N
7 20241118 110616 55 40.00 KSQ150 비금속 N N N Y 40 N 20200 -100 5 -0.49 2141584050 106018 30.50 20300 20550 20000 26350 14250 20300 20200.16 7.70 0 -28743 21320 20810 19790 19280 18260 21065 19535 131 6050 500 15020 50 1 26288000 5310 13.92 1.30 12 0.40 1451.00 15504.00 41000 20240607 -50.73 18770 20241115 7.62 41000 -50.73 20240607 18770 7.62 20241115 41000 -50.73 20240607 18770 7.62 20241115 1.74 N 074600 500 131 억 2025220 N N 139 N 00 N
8 20241118 100611 55 40.00 KSQ150 비금속 N N N Y 40 N 20350 50 2 0.25 1062684300 52414 15.08 20300 20550 20000 26350 14250 20300 20274.80 7.70 0 -18263 21320 20810 19790 19280 18260 21065 19535 131 6050 500 15020 50 1 26288000 5350 14.02 1.31 12 0.20 1451.00 15504.00 41000 20240607 -50.37 18770 20241115 8.42 41000 -50.37 20240607 18770 8.42 20241115 41000 -50.37 20240607 18770 8.42 20241115 1.74 N 074600 500 131 억 2025220 N N 139 N 00 N
9 20241118 090610 55 40.00 KSQ150 비금속 N N N Y 40 N 20200 -100 5 -0.49 148581600 7354 2.12 20300 20300 20050 26350 14250 20300 20203.78 7.70 0 -2435 21320 20810 19790 19280 18260 21065 19535 131 6050 500 15020 50 1 26288000 5310 13.92 1.30 12 0.03 1451.00 15504.00 41000 20240607 -50.73 18770 20241115 7.62 41000 -50.73 20240607 18770 7.62 20241115 41000 -50.73 20240607 18770 7.62 20241115 1.74 N 074600 500 131 억 2025220 N N 139 N 00 N
10 20241115 160628 55 40.00 KSQ150 신저가 비금속 N N N Y 40 N 20300 1300 2 6.84 6819640540 346640 72.64 18770 20300 18770 24700 13300 19000 19673.77 7.76 0 1984 20533 19766 19383 18616 18233 19575 18425 131 5700 500 14060 50 1 26288000 5336 13.99 1.31 12 1.32 1451.00 15504.00 41000 20240607 -50.49 18770 20241115 8.15 41000 -50.49 20240607 18770 8.15 20241115 41000 -50.49 20240607 18770 8.15 20241115 1.80 N 074600 500 131 억 2039191 N N 139 N 00 N
11 20241115 150645 55 40.00 KSQ150 신저가 비금속 N N N Y 40 N 20150 1150 2 6.05 6411935490 326476 68.42 18770 20200 18770 24700 13300 19000 19640.10 7.76 0 2605 20533 19766 19383 18616 18233 19575 18425 131 5700 500 14060 50 1 26288000 5297 13.89 1.30 12 1.24 1451.00 15504.00 41000 20240607 -50.85 18770 20241115 7.35 41000 -50.85 20240607 18770 7.35 20241115 41000 -50.85 20240607 18770 7.35 20241115 1.80 N 074600 500 131 억 2039191 N N 1234 N 00 N
12 20241115 140639 55 40.00 KSQ150 신저가 비금속 N N N Y 40 N 20000 1000 2 5.26 5580816310 285050 59.73 18770 20100 18770 24700 13300 19000 19578.65 7.76 0 -5690 20533 19766 19383 18616 18233 19575 18425 131 5700 500 14060 50 1 26288000 5258 13.78 1.29 12 1.08 1451.00 15504.00 41000 20240607 -51.22 18770 20241115 6.55 41000 -51.22 20240607 18770 6.55 20241115 41000 -51.22 20240607 18770 6.55 20241115 1.80 N 074600 500 131 억 2039191 N N 1234 N 00 N