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
095340/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
20241118,160701,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,45550,-300,5,-0.65,4958826350,108467,58.95,45800,47050,44700,59600,32100,45850,45717.74,17.80,0,-6805,48216,47032,46066,44882,43916,46550,44400,106,13750,500,33010,50,1,21197058,9655,63.18,1.97,12,0.51,721.00,23173.00,108000,20240328,-57.82,41100,20240805,10.83,108000,-57.82,20240328,41100,10.83,20240805,108000,-57.82,20240328,41100,10.83,20240805,1.39,N,095340,500,105 억,,3772139,N,N,775,N,00,N
20241118,150707,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,45350,-500,5,-1.09,4533256750,99126,53.88,45800,47050,44700,59600,32100,45850,45732.15,17.80,0,-5259,48216,47032,46066,44882,43916,46550,44400,106,13750,500,33010,50,1,21197058,9613,62.90,1.96,12,0.47,721.00,23173.00,108000,20240328,-58.01,41100,20240805,10.34,108000,-58.01,20240328,41100,10.34,20240805,108000,-58.01,20240328,41100,10.34,20240805,1.39,N,095340,500,105 억,,3772139,N,N,1229,N,00,N
20241118,140710,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,45000,-850,5,-1.85,3505911300,76353,41.50,45800,47050,44950,59600,32100,45850,45917.23,17.80,0,-10136,48216,47032,46066,44882,43916,46550,44400,106,13750,500,33010,50,1,21197058,9539,62.41,1.94,12,0.36,721.00,23173.00,108000,20240328,-58.33,41100,20240805,9.49,108000,-58.33,20240328,41100,9.49,20240805,108000,-58.33,20240328,41100,9.49,20240805,1.39,N,095340,500,105 억,,3772139,N,N,1229,N,00,N
20241118,130707,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,45550,-300,5,-0.65,2817610800,61152,33.24,45800,47050,45300,59600,32100,45850,46075.91,17.80,0,-10999,48216,47032,46066,44882,43916,46550,44400,106,13750,500,33010,50,1,21197058,9655,63.18,1.97,12,0.29,721.00,23173.00,108000,20240328,-57.82,41100,20240805,10.83,108000,-57.82,20240328,41100,10.83,20240805,108000,-57.82,20240328,41100,10.83,20240805,1.39,N,095340,500,105 억,,3772139,N,N,1229,N,00,N
20241118,120710,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,45850,0,3,0.00,2373236550,51379,27.93,45800,47050,45350,59600,32100,45850,46191.47,17.80,0,-10500,48216,47032,46066,44882,43916,46550,44400,106,13750,500,33010,50,1,21197058,9719,63.59,1.98,12,0.24,721.00,23173.00,108000,20240328,-57.55,41100,20240805,11.56,108000,-57.55,20240328,41100,11.56,20240805,108000,-57.55,20240328,41100,11.56,20240805,1.39,N,095340,500,105 억,,3772139,N,N,1229,N,00,N
20241118,110709,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,46000,150,2,0.33,1793955700,38766,21.07,45800,47050,45350,59600,32100,45850,46277.65,17.80,0,-5281,48216,47032,46066,44882,43916,46550,44400,106,13750,500,33010,50,1,21197058,9751,63.80,1.99,12,0.18,721.00,23173.00,108000,20240328,-57.41,41100,20240805,11.92,108000,-57.41,20240328,41100,11.92,20240805,108000,-57.41,20240328,41100,11.92,20240805,1.39,N,095340,500,105 억,,3772139,N,N,1229,N,00,N
20241118,100702,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,46650,800,2,1.74,1018533700,21991,11.95,45800,47050,45350,59600,32100,45850,46318.10,17.80,0,3407,48216,47032,46066,44882,43916,46550,44400,106,13750,500,33010,50,1,21197058,9888,64.70,2.01,12,0.10,721.00,23173.00,108000,20240328,-56.81,41100,20240805,13.50,108000,-56.81,20240328,41100,13.50,20240805,108000,-56.81,20240328,41100,13.50,20240805,1.39,N,095340,500,105 억,,3772139,N,N,1229,N,00,N
20241118,090701,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,45700,-150,5,-0.33,191036050,4195,2.28,45800,45800,45350,59600,32100,45850,45531.24,17.80,0,932,48216,47032,46066,44882,43916,46550,44400,106,13750,500,33010,50,1,21197058,9687,63.38,1.97,12,0.02,721.00,23173.00,108000,20240328,-57.69,41100,20240805,11.19,108000,-57.69,20240328,41100,11.19,20240805,108000,-57.69,20240328,41100,11.19,20240805,1.39,N,095340,500,105 억,,3772139,N,N,1229,N,00,N
20241115,160723,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,45850,-700,5,-1.50,8466360100,183094,201.63,46300,47250,45100,60500,32600,46550,46240.74,17.74,0,18175,49550,48050,47300,45800,45050,47675,45425,106,13950,500,33510,50,1,21197058,9719,63.59,1.98,12,0.86,721.00,23173.00,108000,20240328,-57.55,41100,20240805,11.56,108000,-57.55,20240328,41100,11.56,20240805,108000,-57.55,20240328,41100,11.56,20240805,1.41,N,095340,500,105 억,,3759894,N,N,1229,N,00,N
20241115,150743,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,46150,-400,5,-0.86,7952671900,171909,189.31,46300,47250,45100,60500,32600,46550,46260.83,17.74,0,19412,49550,48050,47300,45800,45050,47675,45425,106,13950,500,33510,50,1,21197058,9782,64.01,1.99,12,0.81,721.00,23173.00,108000,20240328,-57.27,41100,20240805,12.29,108000,-57.27,20240328,41100,12.29,20240805,108000,-57.27,20240328,41100,12.29,20240805,1.41,N,095340,500,105 억,,3759894,N,N,1874,N,00,N
20241115,140735,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,46450,-100,5,-0.21,6673370500,144236,158.84,46300,47250,45100,60500,32600,46550,46266.90,17.74,0,22883,49550,48050,47300,45800,45050,47675,45425,106,13950,500,33510,50,1,21197058,9846,64.42,2.00,12,0.68,721.00,23173.00,108000,20240328,-56.99,41100,20240805,13.02,108000,-56.99,20240328,41100,13.02,20240805,108000,-56.99,20240328,41100,13.02,20240805,1.41,N,095340,500,105 억,,3759894,N,N,1874,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 160701 55 40.00 KSQ150 유통 N N N Y 40 N 45550 -300 5 -0.65 4958826350 108467 58.95 45800 47050 44700 59600 32100 45850 45717.74 17.80 0 -6805 48216 47032 46066 44882 43916 46550 44400 106 13750 500 33010 50 1 21197058 9655 63.18 1.97 12 0.51 721.00 23173.00 108000 20240328 -57.82 41100 20240805 10.83 108000 -57.82 20240328 41100 10.83 20240805 108000 -57.82 20240328 41100 10.83 20240805 1.39 N 095340 500 105 억 3772139 N N 775 N 00 N
3 20241118 150707 55 40.00 KSQ150 유통 N N N Y 40 N 45350 -500 5 -1.09 4533256750 99126 53.88 45800 47050 44700 59600 32100 45850 45732.15 17.80 0 -5259 48216 47032 46066 44882 43916 46550 44400 106 13750 500 33010 50 1 21197058 9613 62.90 1.96 12 0.47 721.00 23173.00 108000 20240328 -58.01 41100 20240805 10.34 108000 -58.01 20240328 41100 10.34 20240805 108000 -58.01 20240328 41100 10.34 20240805 1.39 N 095340 500 105 억 3772139 N N 1229 N 00 N
4 20241118 140710 55 40.00 KSQ150 유통 N N N Y 40 N 45000 -850 5 -1.85 3505911300 76353 41.50 45800 47050 44950 59600 32100 45850 45917.23 17.80 0 -10136 48216 47032 46066 44882 43916 46550 44400 106 13750 500 33010 50 1 21197058 9539 62.41 1.94 12 0.36 721.00 23173.00 108000 20240328 -58.33 41100 20240805 9.49 108000 -58.33 20240328 41100 9.49 20240805 108000 -58.33 20240328 41100 9.49 20240805 1.39 N 095340 500 105 억 3772139 N N 1229 N 00 N
5 20241118 130707 55 40.00 KSQ150 유통 N N N Y 40 N 45550 -300 5 -0.65 2817610800 61152 33.24 45800 47050 45300 59600 32100 45850 46075.91 17.80 0 -10999 48216 47032 46066 44882 43916 46550 44400 106 13750 500 33010 50 1 21197058 9655 63.18 1.97 12 0.29 721.00 23173.00 108000 20240328 -57.82 41100 20240805 10.83 108000 -57.82 20240328 41100 10.83 20240805 108000 -57.82 20240328 41100 10.83 20240805 1.39 N 095340 500 105 억 3772139 N N 1229 N 00 N
6 20241118 120710 55 40.00 KSQ150 유통 N N N Y 40 N 45850 0 3 0.00 2373236550 51379 27.93 45800 47050 45350 59600 32100 45850 46191.47 17.80 0 -10500 48216 47032 46066 44882 43916 46550 44400 106 13750 500 33010 50 1 21197058 9719 63.59 1.98 12 0.24 721.00 23173.00 108000 20240328 -57.55 41100 20240805 11.56 108000 -57.55 20240328 41100 11.56 20240805 108000 -57.55 20240328 41100 11.56 20240805 1.39 N 095340 500 105 억 3772139 N N 1229 N 00 N
7 20241118 110709 55 40.00 KSQ150 유통 N N N Y 40 N 46000 150 2 0.33 1793955700 38766 21.07 45800 47050 45350 59600 32100 45850 46277.65 17.80 0 -5281 48216 47032 46066 44882 43916 46550 44400 106 13750 500 33010 50 1 21197058 9751 63.80 1.99 12 0.18 721.00 23173.00 108000 20240328 -57.41 41100 20240805 11.92 108000 -57.41 20240328 41100 11.92 20240805 108000 -57.41 20240328 41100 11.92 20240805 1.39 N 095340 500 105 억 3772139 N N 1229 N 00 N
8 20241118 100702 55 40.00 KSQ150 유통 N N N Y 40 N 46650 800 2 1.74 1018533700 21991 11.95 45800 47050 45350 59600 32100 45850 46318.10 17.80 0 3407 48216 47032 46066 44882 43916 46550 44400 106 13750 500 33010 50 1 21197058 9888 64.70 2.01 12 0.10 721.00 23173.00 108000 20240328 -56.81 41100 20240805 13.50 108000 -56.81 20240328 41100 13.50 20240805 108000 -56.81 20240328 41100 13.50 20240805 1.39 N 095340 500 105 억 3772139 N N 1229 N 00 N
9 20241118 090701 55 40.00 KSQ150 유통 N N N Y 40 N 45700 -150 5 -0.33 191036050 4195 2.28 45800 45800 45350 59600 32100 45850 45531.24 17.80 0 932 48216 47032 46066 44882 43916 46550 44400 106 13750 500 33010 50 1 21197058 9687 63.38 1.97 12 0.02 721.00 23173.00 108000 20240328 -57.69 41100 20240805 11.19 108000 -57.69 20240328 41100 11.19 20240805 108000 -57.69 20240328 41100 11.19 20240805 1.39 N 095340 500 105 억 3772139 N N 1229 N 00 N
10 20241115 160723 55 40.00 KSQ150 유통 N N N Y 40 N 45850 -700 5 -1.50 8466360100 183094 201.63 46300 47250 45100 60500 32600 46550 46240.74 17.74 0 18175 49550 48050 47300 45800 45050 47675 45425 106 13950 500 33510 50 1 21197058 9719 63.59 1.98 12 0.86 721.00 23173.00 108000 20240328 -57.55 41100 20240805 11.56 108000 -57.55 20240328 41100 11.56 20240805 108000 -57.55 20240328 41100 11.56 20240805 1.41 N 095340 500 105 억 3759894 N N 1229 N 00 N
11 20241115 150743 55 40.00 KSQ150 유통 N N N Y 40 N 46150 -400 5 -0.86 7952671900 171909 189.31 46300 47250 45100 60500 32600 46550 46260.83 17.74 0 19412 49550 48050 47300 45800 45050 47675 45425 106 13950 500 33510 50 1 21197058 9782 64.01 1.99 12 0.81 721.00 23173.00 108000 20240328 -57.27 41100 20240805 12.29 108000 -57.27 20240328 41100 12.29 20240805 108000 -57.27 20240328 41100 12.29 20240805 1.41 N 095340 500 105 억 3759894 N N 1874 N 00 N
12 20241115 140735 55 40.00 KSQ150 유통 N N N Y 40 N 46450 -100 5 -0.21 6673370500 144236 158.84 46300 47250 45100 60500 32600 46550 46266.90 17.74 0 22883 49550 48050 47300 45800 45050 47675 45425 106 13950 500 33510 50 1 21197058 9846 64.42 2.00 12 0.68 721.00 23173.00 108000 20240328 -56.99 41100 20240805 13.02 108000 -56.99 20240328 41100 13.02 20240805 108000 -56.99 20240328 41100 13.02 20240805 1.41 N 095340 500 105 억 3759894 N N 1874 N 00 N