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
095500/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,,화학,N,N,N,Y,40,N,8150,60,2,0.74,1632866750,199726,37.22,8010,8320,7990,10510,5670,8090,8175.71,3.48,0,4917,8590,8340,7940,7690,7290,8465,7815,155,2420,500,5820,10,1,31009999,2527,-208.97,0.95,12,0.64,-39.00,8552.00,25250,20240307,-67.72,7540,20241115,8.09,25250,-67.72,20240307,7540,8.09,20241115,25250,-67.72,20240307,7540,8.09,20241115,3.44,N,095500,500,155 억,,1079810,N,N,147,N,00,N
20241118,150708,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8170,80,2,0.99,1501220560,183628,34.22,8010,8320,7990,10510,5670,8090,8175.48,3.48,0,1056,8590,8340,7940,7690,7290,8465,7815,155,2420,500,5820,10,1,31009999,2534,-209.49,0.96,12,0.59,-39.00,8552.00,25250,20240307,-67.64,7540,20241115,8.36,25250,-67.64,20240307,7540,8.36,20241115,25250,-67.64,20240307,7540,8.36,20241115,3.44,N,095500,500,155 억,,1079810,N,N,0,N,00,N
20241118,140711,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8210,120,2,1.48,1368667100,167372,31.19,8010,8320,7990,10510,5670,8090,8177.56,3.48,0,51,8590,8340,7940,7690,7290,8465,7815,155,2420,500,5820,10,1,31009999,2546,-210.51,0.96,12,0.54,-39.00,8552.00,25250,20240307,-67.49,7540,20241115,8.89,25250,-67.49,20240307,7540,8.89,20241115,25250,-67.49,20240307,7540,8.89,20241115,3.44,N,095500,500,155 억,,1079810,N,N,0,N,00,N
20241118,130707,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8150,60,2,0.74,1305061970,159589,29.74,8010,8320,7990,10510,5670,8090,8177.82,3.48,0,-716,8590,8340,7940,7690,7290,8465,7815,155,2420,500,5820,10,1,31009999,2527,-208.97,0.95,12,0.51,-39.00,8552.00,25250,20240307,-67.72,7540,20241115,8.09,25250,-67.72,20240307,7540,8.09,20241115,25250,-67.72,20240307,7540,8.09,20241115,3.44,N,095500,500,155 억,,1079810,N,N,0,N,00,N
20241118,120710,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8200,110,2,1.36,1113089370,136046,25.35,8010,8320,7990,10510,5670,8090,8181.93,3.48,0,12155,8590,8340,7940,7690,7290,8465,7815,155,2420,500,5820,10,1,31009999,2543,-210.26,0.96,12,0.44,-39.00,8552.00,25250,20240307,-67.52,7540,20241115,8.75,25250,-67.52,20240307,7540,8.75,20241115,25250,-67.52,20240307,7540,8.75,20241115,3.44,N,095500,500,155 억,,1079810,N,N,0,N,00,N
20241118,110710,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8220,130,2,1.61,996166280,121816,22.70,8010,8320,7990,10510,5670,8090,8177.86,3.48,0,15535,8590,8340,7940,7690,7290,8465,7815,155,2420,500,5820,10,1,31009999,2549,-210.77,0.96,12,0.39,-39.00,8552.00,25250,20240307,-67.45,7540,20241115,9.02,25250,-67.45,20240307,7540,9.02,20241115,25250,-67.45,20240307,7540,9.02,20241115,3.44,N,095500,500,155 억,,1079810,N,N,0,N,00,N
20241118,100702,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8270,180,2,2.22,799737160,98045,18.27,8010,8320,7990,10510,5670,8090,8157.06,3.48,0,18072,8590,8340,7940,7690,7290,8465,7815,155,2420,500,5820,10,1,31009999,2565,-212.05,0.97,12,0.32,-39.00,8552.00,25250,20240307,-67.25,7540,20241115,9.68,25250,-67.25,20240307,7540,9.68,20241115,25250,-67.25,20240307,7540,9.68,20241115,3.44,N,095500,500,155 억,,1079810,N,N,0,N,00,N
20241118,090702,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8050,-40,5,-0.49,153569010,19100,3.56,8010,8200,7990,10510,5670,8090,8039.41,3.48,0,1296,8590,8340,7940,7690,7290,8465,7815,155,2420,500,5820,10,1,31009999,2496,-206.41,0.94,12,0.06,-39.00,8552.00,25250,20240307,-68.12,7540,20241115,6.76,25250,-68.12,20240307,7540,6.76,20241115,25250,-68.12,20240307,7540,6.76,20241115,3.44,N,095500,500,155 억,,1079810,N,N,0,N,00,N
20241115,160723,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,8090,-170,5,-2.06,4215641570,533069,229.94,8030,8190,7540,10730,5790,8260,7907.97,3.00,0,171857,9133,8696,8453,8016,7773,8575,7895,155,2470,500,5940,10,1,31009999,2509,-207.44,0.95,12,1.72,-39.00,8552.00,25250,20240307,-67.96,7540,20241115,7.29,25250,-67.96,20240307,7540,7.29,20241115,25250,-67.96,20240307,7540,7.29,20241115,3.54,N,095500,500,155 억,,929458,N,N,0,N,00,N
20241115,150743,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,8110,-150,5,-1.82,3968948730,502346,216.69,8030,8190,7540,10730,5790,8260,7900.83,3.00,0,169986,9133,8696,8453,8016,7773,8575,7895,155,2470,500,5940,10,1,31009999,2515,-207.95,0.95,12,1.62,-39.00,8552.00,25250,20240307,-67.88,7540,20241115,7.56,25250,-67.88,20240307,7540,7.56,20241115,25250,-67.88,20240307,7540,7.56,20241115,3.54,N,095500,500,155 억,,929458,N,N,0,N,00,N
20241115,140736,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,8120,-140,5,-1.69,3707992980,470195,202.82,8030,8190,7540,10730,5790,8260,7886.07,3.00,0,166374,9133,8696,8453,8016,7773,8575,7895,155,2470,500,5940,10,1,31009999,2518,-208.21,0.95,12,1.52,-39.00,8552.00,25250,20240307,-67.84,7540,20241115,7.69,25250,-67.84,20240307,7540,7.69,20241115,25250,-67.84,20240307,7540,7.69,20241115,3.54,N,095500,500,155 억,,929458,N,N,0,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 화학 N N N Y 40 N 8150 60 2 0.74 1632866750 199726 37.22 8010 8320 7990 10510 5670 8090 8175.71 3.48 0 4917 8590 8340 7940 7690 7290 8465 7815 155 2420 500 5820 10 1 31009999 2527 -208.97 0.95 12 0.64 -39.00 8552.00 25250 20240307 -67.72 7540 20241115 8.09 25250 -67.72 20240307 7540 8.09 20241115 25250 -67.72 20240307 7540 8.09 20241115 3.44 N 095500 500 155 억 1079810 N N 147 N 00 N
3 20241118 150708 55 40.00 KSQ150 화학 N N N Y 40 N 8170 80 2 0.99 1501220560 183628 34.22 8010 8320 7990 10510 5670 8090 8175.48 3.48 0 1056 8590 8340 7940 7690 7290 8465 7815 155 2420 500 5820 10 1 31009999 2534 -209.49 0.96 12 0.59 -39.00 8552.00 25250 20240307 -67.64 7540 20241115 8.36 25250 -67.64 20240307 7540 8.36 20241115 25250 -67.64 20240307 7540 8.36 20241115 3.44 N 095500 500 155 억 1079810 N N 0 N 00 N
4 20241118 140711 55 40.00 KSQ150 화학 N N N Y 40 N 8210 120 2 1.48 1368667100 167372 31.19 8010 8320 7990 10510 5670 8090 8177.56 3.48 0 51 8590 8340 7940 7690 7290 8465 7815 155 2420 500 5820 10 1 31009999 2546 -210.51 0.96 12 0.54 -39.00 8552.00 25250 20240307 -67.49 7540 20241115 8.89 25250 -67.49 20240307 7540 8.89 20241115 25250 -67.49 20240307 7540 8.89 20241115 3.44 N 095500 500 155 억 1079810 N N 0 N 00 N
5 20241118 130707 55 40.00 KSQ150 화학 N N N Y 40 N 8150 60 2 0.74 1305061970 159589 29.74 8010 8320 7990 10510 5670 8090 8177.82 3.48 0 -716 8590 8340 7940 7690 7290 8465 7815 155 2420 500 5820 10 1 31009999 2527 -208.97 0.95 12 0.51 -39.00 8552.00 25250 20240307 -67.72 7540 20241115 8.09 25250 -67.72 20240307 7540 8.09 20241115 25250 -67.72 20240307 7540 8.09 20241115 3.44 N 095500 500 155 억 1079810 N N 0 N 00 N
6 20241118 120710 55 40.00 KSQ150 화학 N N N Y 40 N 8200 110 2 1.36 1113089370 136046 25.35 8010 8320 7990 10510 5670 8090 8181.93 3.48 0 12155 8590 8340 7940 7690 7290 8465 7815 155 2420 500 5820 10 1 31009999 2543 -210.26 0.96 12 0.44 -39.00 8552.00 25250 20240307 -67.52 7540 20241115 8.75 25250 -67.52 20240307 7540 8.75 20241115 25250 -67.52 20240307 7540 8.75 20241115 3.44 N 095500 500 155 억 1079810 N N 0 N 00 N
7 20241118 110710 55 40.00 KSQ150 화학 N N N Y 40 N 8220 130 2 1.61 996166280 121816 22.70 8010 8320 7990 10510 5670 8090 8177.86 3.48 0 15535 8590 8340 7940 7690 7290 8465 7815 155 2420 500 5820 10 1 31009999 2549 -210.77 0.96 12 0.39 -39.00 8552.00 25250 20240307 -67.45 7540 20241115 9.02 25250 -67.45 20240307 7540 9.02 20241115 25250 -67.45 20240307 7540 9.02 20241115 3.44 N 095500 500 155 억 1079810 N N 0 N 00 N
8 20241118 100702 55 40.00 KSQ150 화학 N N N Y 40 N 8270 180 2 2.22 799737160 98045 18.27 8010 8320 7990 10510 5670 8090 8157.06 3.48 0 18072 8590 8340 7940 7690 7290 8465 7815 155 2420 500 5820 10 1 31009999 2565 -212.05 0.97 12 0.32 -39.00 8552.00 25250 20240307 -67.25 7540 20241115 9.68 25250 -67.25 20240307 7540 9.68 20241115 25250 -67.25 20240307 7540 9.68 20241115 3.44 N 095500 500 155 억 1079810 N N 0 N 00 N
9 20241118 090702 55 40.00 KSQ150 화학 N N N Y 40 N 8050 -40 5 -0.49 153569010 19100 3.56 8010 8200 7990 10510 5670 8090 8039.41 3.48 0 1296 8590 8340 7940 7690 7290 8465 7815 155 2420 500 5820 10 1 31009999 2496 -206.41 0.94 12 0.06 -39.00 8552.00 25250 20240307 -68.12 7540 20241115 6.76 25250 -68.12 20240307 7540 6.76 20241115 25250 -68.12 20240307 7540 6.76 20241115 3.44 N 095500 500 155 억 1079810 N N 0 N 00 N
10 20241115 160723 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 8090 -170 5 -2.06 4215641570 533069 229.94 8030 8190 7540 10730 5790 8260 7907.97 3.00 0 171857 9133 8696 8453 8016 7773 8575 7895 155 2470 500 5940 10 1 31009999 2509 -207.44 0.95 12 1.72 -39.00 8552.00 25250 20240307 -67.96 7540 20241115 7.29 25250 -67.96 20240307 7540 7.29 20241115 25250 -67.96 20240307 7540 7.29 20241115 3.54 N 095500 500 155 억 929458 N N 0 N 00 N
11 20241115 150743 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 8110 -150 5 -1.82 3968948730 502346 216.69 8030 8190 7540 10730 5790 8260 7900.83 3.00 0 169986 9133 8696 8453 8016 7773 8575 7895 155 2470 500 5940 10 1 31009999 2515 -207.95 0.95 12 1.62 -39.00 8552.00 25250 20240307 -67.88 7540 20241115 7.56 25250 -67.88 20240307 7540 7.56 20241115 25250 -67.88 20240307 7540 7.56 20241115 3.54 N 095500 500 155 억 929458 N N 0 N 00 N
12 20241115 140736 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 8120 -140 5 -1.69 3707992980 470195 202.82 8030 8190 7540 10730 5790 8260 7886.07 3.00 0 166374 9133 8696 8453 8016 7773 8575 7895 155 2470 500 5940 10 1 31009999 2518 -208.21 0.95 12 1.52 -39.00 8552.00 25250 20240307 -67.84 7540 20241115 7.69 25250 -67.84 20240307 7540 7.69 20241115 25250 -67.84 20240307 7540 7.69 20241115 3.54 N 095500 500 155 억 929458 N N 0 N 00 N