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
101360/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
20241118,160714,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28250,1900,2,7.21,13470333100,489306,27.69,26350,28400,25400,34250,18450,26350,27529.11,1.46,0,59147,30850,28600,26700,24450,22550,27650,23500,89,7900,500,18440,50,1,17786114,5025,-40.01,4.04,12,2.75,-706.00,6985.00,71297,20240305,-60.38,15346,20231113,84.09,71297,-60.38,20240305,16377,72.50,20240104,89900,-68.58,20240305,20300,39.16,20231120,2.85,N,101360,500,88 억,,259100,N,N,1134,N,00,N
20241118,150722,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28000,1650,2,6.26,12755248050,463827,26.25,26350,28400,25400,34250,18450,26350,27500.98,1.46,0,56447,30850,28600,26700,24450,22550,27650,23500,89,7900,500,18440,50,1,17786114,4980,-39.66,4.01,12,2.61,-706.00,6985.00,71297,20240305,-60.73,15346,20231113,82.46,71297,-60.73,20240305,16377,70.97,20240104,89900,-68.85,20240305,20300,37.93,20231120,2.85,N,101360,500,88 억,,259100,N,N,482,N,00,N
20241118,140724,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27450,1100,2,4.17,11803400700,429494,24.31,26350,28400,25400,34250,18450,26350,27483.14,1.46,0,51149,30850,28600,26700,24450,22550,27650,23500,89,7900,500,18440,50,1,17786114,4882,-38.88,3.93,12,2.41,-706.00,6985.00,71297,20240305,-61.50,15346,20231113,78.87,71297,-61.50,20240305,16377,67.61,20240104,89900,-69.47,20240305,20300,35.22,20231120,2.85,N,101360,500,88 억,,259100,N,N,482,N,00,N
20241118,130722,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27950,1600,2,6.07,10721474300,390395,22.09,26350,28400,25400,34250,18450,26350,27464.26,1.46,0,50406,30850,28600,26700,24450,22550,27650,23500,89,7900,500,18440,50,1,17786114,4971,-39.59,4.00,12,2.19,-706.00,6985.00,71297,20240305,-60.80,15346,20231113,82.13,71297,-60.80,20240305,16377,70.67,20240104,89900,-68.91,20240305,20300,37.68,20231120,2.85,N,101360,500,88 억,,259100,N,N,482,N,00,N
20241118,120725,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27900,1550,2,5.88,9876278550,360039,20.38,26350,28400,25400,34250,18450,26350,27432.31,1.46,0,39136,30850,28600,26700,24450,22550,27650,23500,89,7900,500,18440,50,1,17786114,4962,-39.52,3.99,12,2.02,-706.00,6985.00,71297,20240305,-60.87,15346,20231113,81.81,71297,-60.87,20240305,16377,70.36,20240104,89900,-68.97,20240305,20300,37.44,20231120,2.85,N,101360,500,88 억,,259100,N,N,482,N,00,N
20241118,110723,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27850,1500,2,5.69,9062205450,330877,18.72,26350,28400,25400,34250,18450,26350,27389.67,1.46,0,33108,30850,28600,26700,24450,22550,27650,23500,89,7900,500,18440,50,1,17786114,4953,-39.45,3.99,12,1.86,-706.00,6985.00,71297,20240305,-60.94,15346,20231113,81.48,71297,-60.94,20240305,16377,70.06,20240104,89900,-69.02,20240305,20300,37.19,20231120,2.85,N,101360,500,88 억,,259100,N,N,482,N,00,N
20241118,100716,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28250,1900,2,7.21,7341360150,268893,15.22,26350,28400,25400,34250,18450,26350,27303.55,1.46,0,8526,30850,28600,26700,24450,22550,27650,23500,89,7900,500,18440,50,1,17786114,5025,-40.01,4.04,12,1.51,-706.00,6985.00,71297,20240305,-60.38,15346,20231113,84.09,71297,-60.38,20240305,16377,72.50,20240104,89900,-68.58,20240305,20300,39.16,20231120,2.85,N,101360,500,88 억,,259100,N,N,482,N,00,N
20241118,090715,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26450,100,2,0.38,1451358200,55136,3.12,26350,27150,25400,34250,18450,26350,26323.05,1.46,0,11235,30850,28600,26700,24450,22550,27650,23500,89,7900,500,18440,50,1,17786114,4704,-37.46,3.79,12,0.31,-706.00,6985.00,71297,20240305,-62.90,15346,20231113,72.36,71297,-62.90,20240305,16377,61.51,20240104,89900,-70.58,20240305,20300,30.30,20231120,2.85,N,101360,500,88 억,,259100,N,N,482,N,00,N
20241115,160738,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26350,-3650,5,-12.17,46179194550,1754204,462.52,27700,28950,24800,39000,21000,30000,26324.76,0.56,0,91559,33200,31600,30750,29150,28300,31175,28725,89,9000,500,21000,50,1,17786114,4687,-37.32,3.77,12,9.86,-706.00,6985.00,71297,20240305,-63.04,15346,20231113,71.71,71297,-63.04,20240305,16377,60.90,20240104,89900,-70.69,20240305,19920,32.28,20231117,3.00,N,101360,500,88 억,,100163,N,N,482,N,00,N
20241115,150800,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26750,-3250,5,-10.83,43729098200,1661074,437.96,27700,28950,24800,39000,21000,30000,26325.72,0.56,0,49179,33200,31600,30750,29150,28300,31175,28725,89,9000,500,21000,50,1,17786114,4758,-37.89,3.83,12,9.34,-706.00,6985.00,71297,20240305,-62.48,15346,20231113,74.31,71297,-62.48,20240305,16377,63.34,20240104,89900,-70.24,20240305,19920,34.29,20231117,3.00,N,101360,500,88 억,,100163,N,N,935,N,00,N
20241115,140751,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27250,-2750,5,-9.17,39032624050,1486877,392.03,27700,28950,24800,39000,21000,30000,26251.33,0.56,0,39342,33200,31600,30750,29150,28300,31175,28725,89,9000,500,21000,50,1,17786114,4847,-38.60,3.90,12,8.36,-706.00,6985.00,71297,20240305,-61.78,15346,20231113,77.57,71297,-61.78,20240305,16377,66.39,20240104,89900,-69.69,20240305,19920,36.80,20231117,3.00,N,101360,500,88 억,,100163,N,N,935,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 160714 55 40.00 KSQ150 화학 N N N Y 40 N 28250 1900 2 7.21 13470333100 489306 27.69 26350 28400 25400 34250 18450 26350 27529.11 1.46 0 59147 30850 28600 26700 24450 22550 27650 23500 89 7900 500 18440 50 1 17786114 5025 -40.01 4.04 12 2.75 -706.00 6985.00 71297 20240305 -60.38 15346 20231113 84.09 71297 -60.38 20240305 16377 72.50 20240104 89900 -68.58 20240305 20300 39.16 20231120 2.85 N 101360 500 88 억 259100 N N 1134 N 00 N
3 20241118 150722 55 40.00 KSQ150 화학 N N N Y 40 N 28000 1650 2 6.26 12755248050 463827 26.25 26350 28400 25400 34250 18450 26350 27500.98 1.46 0 56447 30850 28600 26700 24450 22550 27650 23500 89 7900 500 18440 50 1 17786114 4980 -39.66 4.01 12 2.61 -706.00 6985.00 71297 20240305 -60.73 15346 20231113 82.46 71297 -60.73 20240305 16377 70.97 20240104 89900 -68.85 20240305 20300 37.93 20231120 2.85 N 101360 500 88 억 259100 N N 482 N 00 N
4 20241118 140724 55 40.00 KSQ150 화학 N N N Y 40 N 27450 1100 2 4.17 11803400700 429494 24.31 26350 28400 25400 34250 18450 26350 27483.14 1.46 0 51149 30850 28600 26700 24450 22550 27650 23500 89 7900 500 18440 50 1 17786114 4882 -38.88 3.93 12 2.41 -706.00 6985.00 71297 20240305 -61.50 15346 20231113 78.87 71297 -61.50 20240305 16377 67.61 20240104 89900 -69.47 20240305 20300 35.22 20231120 2.85 N 101360 500 88 억 259100 N N 482 N 00 N
5 20241118 130722 55 40.00 KSQ150 화학 N N N Y 40 N 27950 1600 2 6.07 10721474300 390395 22.09 26350 28400 25400 34250 18450 26350 27464.26 1.46 0 50406 30850 28600 26700 24450 22550 27650 23500 89 7900 500 18440 50 1 17786114 4971 -39.59 4.00 12 2.19 -706.00 6985.00 71297 20240305 -60.80 15346 20231113 82.13 71297 -60.80 20240305 16377 70.67 20240104 89900 -68.91 20240305 20300 37.68 20231120 2.85 N 101360 500 88 억 259100 N N 482 N 00 N
6 20241118 120725 55 40.00 KSQ150 화학 N N N Y 40 N 27900 1550 2 5.88 9876278550 360039 20.38 26350 28400 25400 34250 18450 26350 27432.31 1.46 0 39136 30850 28600 26700 24450 22550 27650 23500 89 7900 500 18440 50 1 17786114 4962 -39.52 3.99 12 2.02 -706.00 6985.00 71297 20240305 -60.87 15346 20231113 81.81 71297 -60.87 20240305 16377 70.36 20240104 89900 -68.97 20240305 20300 37.44 20231120 2.85 N 101360 500 88 억 259100 N N 482 N 00 N
7 20241118 110723 55 40.00 KSQ150 화학 N N N Y 40 N 27850 1500 2 5.69 9062205450 330877 18.72 26350 28400 25400 34250 18450 26350 27389.67 1.46 0 33108 30850 28600 26700 24450 22550 27650 23500 89 7900 500 18440 50 1 17786114 4953 -39.45 3.99 12 1.86 -706.00 6985.00 71297 20240305 -60.94 15346 20231113 81.48 71297 -60.94 20240305 16377 70.06 20240104 89900 -69.02 20240305 20300 37.19 20231120 2.85 N 101360 500 88 억 259100 N N 482 N 00 N
8 20241118 100716 55 40.00 KSQ150 화학 N N N Y 40 N 28250 1900 2 7.21 7341360150 268893 15.22 26350 28400 25400 34250 18450 26350 27303.55 1.46 0 8526 30850 28600 26700 24450 22550 27650 23500 89 7900 500 18440 50 1 17786114 5025 -40.01 4.04 12 1.51 -706.00 6985.00 71297 20240305 -60.38 15346 20231113 84.09 71297 -60.38 20240305 16377 72.50 20240104 89900 -68.58 20240305 20300 39.16 20231120 2.85 N 101360 500 88 억 259100 N N 482 N 00 N
9 20241118 090715 55 40.00 KSQ150 화학 N N N Y 40 N 26450 100 2 0.38 1451358200 55136 3.12 26350 27150 25400 34250 18450 26350 26323.05 1.46 0 11235 30850 28600 26700 24450 22550 27650 23500 89 7900 500 18440 50 1 17786114 4704 -37.46 3.79 12 0.31 -706.00 6985.00 71297 20240305 -62.90 15346 20231113 72.36 71297 -62.90 20240305 16377 61.51 20240104 89900 -70.58 20240305 20300 30.30 20231120 2.85 N 101360 500 88 억 259100 N N 482 N 00 N
10 20241115 160738 55 40.00 KSQ150 화학 N N N Y 40 N 26350 -3650 5 -12.17 46179194550 1754204 462.52 27700 28950 24800 39000 21000 30000 26324.76 0.56 0 91559 33200 31600 30750 29150 28300 31175 28725 89 9000 500 21000 50 1 17786114 4687 -37.32 3.77 12 9.86 -706.00 6985.00 71297 20240305 -63.04 15346 20231113 71.71 71297 -63.04 20240305 16377 60.90 20240104 89900 -70.69 20240305 19920 32.28 20231117 3.00 N 101360 500 88 억 100163 N N 482 N 00 N
11 20241115 150800 55 40.00 KSQ150 화학 N N N Y 40 N 26750 -3250 5 -10.83 43729098200 1661074 437.96 27700 28950 24800 39000 21000 30000 26325.72 0.56 0 49179 33200 31600 30750 29150 28300 31175 28725 89 9000 500 21000 50 1 17786114 4758 -37.89 3.83 12 9.34 -706.00 6985.00 71297 20240305 -62.48 15346 20231113 74.31 71297 -62.48 20240305 16377 63.34 20240104 89900 -70.24 20240305 19920 34.29 20231117 3.00 N 101360 500 88 억 100163 N N 935 N 00 N
12 20241115 140751 55 40.00 KSQ150 화학 N N N Y 40 N 27250 -2750 5 -9.17 39032624050 1486877 392.03 27700 28950 24800 39000 21000 30000 26251.33 0.56 0 39342 33200 31600 30750 29150 28300 31175 28725 89 9000 500 21000 50 1 17786114 4847 -38.60 3.90 12 8.36 -706.00 6985.00 71297 20240305 -61.78 15346 20231113 77.57 71297 -61.78 20240305 16377 66.39 20240104 89900 -69.69 20240305 19920 36.80 20231117 3.00 N 101360 500 88 억 100163 N N 935 N 00 N