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
278280/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
20241118,161009,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40350,3450,2,9.35,2193621000,55513,61.68,37450,40400,37300,47950,25850,36900,39514.43,4.79,0,9681,39700,38300,36900,35500,34100,37600,34800,50,11050,500,27300,50,1,10000000,4035,-9.66,1.34,12,0.56,-4175.00,30063.00,137900,20231208,-70.74,35500,20241115,13.66,111000,-63.65,20240102,35500,13.66,20241115,137900,-70.74,20231208,35500,13.66,20241115,0.55,N,278280,500,50 억,,478664,N,N,346,N,00,N
20241118,151022,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40150,3250,2,8.81,2061201550,52222,58.02,37450,40400,37300,47950,25850,36900,39470.03,4.79,0,9552,39700,38300,36900,35500,34100,37600,34800,50,11050,500,27300,50,1,10000000,4015,-9.62,1.34,12,0.52,-4175.00,30063.00,137900,20231208,-70.88,35500,20241115,13.10,111000,-63.83,20240102,35500,13.10,20241115,137900,-70.88,20231208,35500,13.10,20241115,0.55,N,278280,500,50 억,,478664,N,N,620,N,00,N
20241118,141024,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39850,2950,2,7.99,1947911150,49385,54.87,37450,40400,37300,47950,25850,36900,39443.43,4.79,0,8660,39700,38300,36900,35500,34100,37600,34800,50,11050,500,27300,50,1,10000000,3985,-9.54,1.33,12,0.49,-4175.00,30063.00,137900,20231208,-71.10,35500,20241115,12.25,111000,-64.10,20240102,35500,12.25,20241115,137900,-71.10,20231208,35500,12.25,20241115,0.55,N,278280,500,50 억,,478664,N,N,620,N,00,N
20241118,131017,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39800,2900,2,7.86,1765224300,44807,49.79,37450,40400,37300,47950,25850,36900,39396.23,4.79,0,8821,39700,38300,36900,35500,34100,37600,34800,50,11050,500,27300,50,1,10000000,3980,-9.53,1.32,12,0.45,-4175.00,30063.00,137900,20231208,-71.14,35500,20241115,12.11,111000,-64.14,20240102,35500,12.11,20241115,137900,-71.14,20231208,35500,12.11,20241115,0.55,N,278280,500,50 억,,478664,N,N,620,N,00,N
20241118,121021,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40000,3100,2,8.40,1537954100,39112,43.46,37450,40400,37300,47950,25850,36900,39321.86,4.79,0,8325,39700,38300,36900,35500,34100,37600,34800,50,11050,500,27300,50,1,10000000,4000,-9.58,1.33,12,0.39,-4175.00,30063.00,137900,20231208,-70.99,35500,20241115,12.68,111000,-63.96,20240102,35500,12.68,20241115,137900,-70.99,20231208,35500,12.68,20241115,0.55,N,278280,500,50 억,,478664,N,N,620,N,00,N
20241118,111022,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40250,3350,2,9.08,1319485250,33673,37.41,37450,40350,37300,47950,25850,36900,39185.33,4.79,0,6043,39700,38300,36900,35500,34100,37600,34800,50,11050,500,27300,50,1,10000000,4025,-9.64,1.34,12,0.34,-4175.00,30063.00,137900,20231208,-70.81,35500,20241115,13.38,111000,-63.74,20240102,35500,13.38,20241115,137900,-70.81,20231208,35500,13.38,20241115,0.55,N,278280,500,50 억,,478664,N,N,620,N,00,N
20241118,101010,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39700,2800,2,7.59,804845600,20770,23.08,37450,39850,37300,47950,25850,36900,38750.48,4.79,0,5064,39700,38300,36900,35500,34100,37600,34800,50,11050,500,27300,50,1,10000000,3970,-9.51,1.32,12,0.21,-4175.00,30063.00,137900,20231208,-71.21,35500,20241115,11.83,111000,-64.23,20240102,35500,11.83,20241115,137900,-71.21,20231208,35500,11.83,20241115,0.55,N,278280,500,50 억,,478664,N,N,620,N,00,N
20241118,091008,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38600,1700,2,4.61,211030000,5576,6.20,37450,38800,37300,47950,25850,36900,37846.30,4.79,0,-54,39700,38300,36900,35500,34100,37600,34800,50,11050,500,27300,50,1,10000000,3860,-9.25,1.28,12,0.06,-4175.00,30063.00,137900,20231208,-72.01,35500,20241115,8.73,111000,-65.23,20240102,35500,8.73,20241115,137900,-72.01,20231208,35500,8.73,20241115,0.55,N,278280,500,50 억,,478664,N,N,620,N,00,N
20241115,161045,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,36900,-1600,5,-4.16,3280885400,89809,57.54,37550,38300,35500,50000,26950,38500,36530.34,4.72,0,5460,47400,42950,40700,36250,34000,41825,35125,50,11500,500,28490,50,1,10000000,3690,-8.84,1.23,12,0.90,-4175.00,30063.00,137900,20231208,-73.24,35500,20241115,3.94,111000,-66.76,20240102,35500,3.94,20241115,137900,-73.24,20231208,35500,3.94,20241115,0.56,N,278280,500,50 억,,471636,N,N,620,N,00,N
20241115,151119,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,36800,-1700,5,-4.42,3196459300,87517,56.07,37550,38300,35500,50000,26950,38500,36522.69,4.72,0,5409,47400,42950,40700,36250,34000,41825,35125,50,11500,500,28490,50,1,10000000,3680,-8.81,1.22,12,0.88,-4175.00,30063.00,137900,20231208,-73.31,35500,20241115,3.66,111000,-66.85,20240102,35500,3.66,20241115,137900,-73.31,20231208,35500,3.66,20241115,0.56,N,278280,500,50 억,,471636,N,N,297,N,00,N
20241115,141106,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,37400,-1100,5,-2.86,2880744850,78976,50.60,37550,38300,35500,50000,26950,38500,36474.87,4.72,0,6983,47400,42950,40700,36250,34000,41825,35125,50,11500,500,28490,50,1,10000000,3740,-8.96,1.24,12,0.79,-4175.00,30063.00,137900,20231208,-72.88,35500,20241115,5.35,111000,-66.31,20240102,35500,5.35,20241115,137900,-72.88,20231208,35500,5.35,20241115,0.56,N,278280,500,50 억,,471636,N,N,297,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 161009 55 60.00 KSQ150 화학 N N N Y 60 N 40350 3450 2 9.35 2193621000 55513 61.68 37450 40400 37300 47950 25850 36900 39514.43 4.79 0 9681 39700 38300 36900 35500 34100 37600 34800 50 11050 500 27300 50 1 10000000 4035 -9.66 1.34 12 0.56 -4175.00 30063.00 137900 20231208 -70.74 35500 20241115 13.66 111000 -63.65 20240102 35500 13.66 20241115 137900 -70.74 20231208 35500 13.66 20241115 0.55 N 278280 500 50 억 478664 N N 346 N 00 N
3 20241118 151022 55 60.00 KSQ150 화학 N N N Y 60 N 40150 3250 2 8.81 2061201550 52222 58.02 37450 40400 37300 47950 25850 36900 39470.03 4.79 0 9552 39700 38300 36900 35500 34100 37600 34800 50 11050 500 27300 50 1 10000000 4015 -9.62 1.34 12 0.52 -4175.00 30063.00 137900 20231208 -70.88 35500 20241115 13.10 111000 -63.83 20240102 35500 13.10 20241115 137900 -70.88 20231208 35500 13.10 20241115 0.55 N 278280 500 50 억 478664 N N 620 N 00 N
4 20241118 141024 55 60.00 KSQ150 화학 N N N Y 60 N 39850 2950 2 7.99 1947911150 49385 54.87 37450 40400 37300 47950 25850 36900 39443.43 4.79 0 8660 39700 38300 36900 35500 34100 37600 34800 50 11050 500 27300 50 1 10000000 3985 -9.54 1.33 12 0.49 -4175.00 30063.00 137900 20231208 -71.10 35500 20241115 12.25 111000 -64.10 20240102 35500 12.25 20241115 137900 -71.10 20231208 35500 12.25 20241115 0.55 N 278280 500 50 억 478664 N N 620 N 00 N
5 20241118 131017 55 60.00 KSQ150 화학 N N N Y 60 N 39800 2900 2 7.86 1765224300 44807 49.79 37450 40400 37300 47950 25850 36900 39396.23 4.79 0 8821 39700 38300 36900 35500 34100 37600 34800 50 11050 500 27300 50 1 10000000 3980 -9.53 1.32 12 0.45 -4175.00 30063.00 137900 20231208 -71.14 35500 20241115 12.11 111000 -64.14 20240102 35500 12.11 20241115 137900 -71.14 20231208 35500 12.11 20241115 0.55 N 278280 500 50 억 478664 N N 620 N 00 N
6 20241118 121021 55 60.00 KSQ150 화학 N N N Y 60 N 40000 3100 2 8.40 1537954100 39112 43.46 37450 40400 37300 47950 25850 36900 39321.86 4.79 0 8325 39700 38300 36900 35500 34100 37600 34800 50 11050 500 27300 50 1 10000000 4000 -9.58 1.33 12 0.39 -4175.00 30063.00 137900 20231208 -70.99 35500 20241115 12.68 111000 -63.96 20240102 35500 12.68 20241115 137900 -70.99 20231208 35500 12.68 20241115 0.55 N 278280 500 50 억 478664 N N 620 N 00 N
7 20241118 111022 55 60.00 KSQ150 화학 N N N Y 60 N 40250 3350 2 9.08 1319485250 33673 37.41 37450 40350 37300 47950 25850 36900 39185.33 4.79 0 6043 39700 38300 36900 35500 34100 37600 34800 50 11050 500 27300 50 1 10000000 4025 -9.64 1.34 12 0.34 -4175.00 30063.00 137900 20231208 -70.81 35500 20241115 13.38 111000 -63.74 20240102 35500 13.38 20241115 137900 -70.81 20231208 35500 13.38 20241115 0.55 N 278280 500 50 억 478664 N N 620 N 00 N
8 20241118 101010 55 60.00 KSQ150 화학 N N N Y 60 N 39700 2800 2 7.59 804845600 20770 23.08 37450 39850 37300 47950 25850 36900 38750.48 4.79 0 5064 39700 38300 36900 35500 34100 37600 34800 50 11050 500 27300 50 1 10000000 3970 -9.51 1.32 12 0.21 -4175.00 30063.00 137900 20231208 -71.21 35500 20241115 11.83 111000 -64.23 20240102 35500 11.83 20241115 137900 -71.21 20231208 35500 11.83 20241115 0.55 N 278280 500 50 억 478664 N N 620 N 00 N
9 20241118 091008 55 60.00 KSQ150 화학 N N N Y 60 N 38600 1700 2 4.61 211030000 5576 6.20 37450 38800 37300 47950 25850 36900 37846.30 4.79 0 -54 39700 38300 36900 35500 34100 37600 34800 50 11050 500 27300 50 1 10000000 3860 -9.25 1.28 12 0.06 -4175.00 30063.00 137900 20231208 -72.01 35500 20241115 8.73 111000 -65.23 20240102 35500 8.73 20241115 137900 -72.01 20231208 35500 8.73 20241115 0.55 N 278280 500 50 억 478664 N N 620 N 00 N
10 20241115 161045 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 36900 -1600 5 -4.16 3280885400 89809 57.54 37550 38300 35500 50000 26950 38500 36530.34 4.72 0 5460 47400 42950 40700 36250 34000 41825 35125 50 11500 500 28490 50 1 10000000 3690 -8.84 1.23 12 0.90 -4175.00 30063.00 137900 20231208 -73.24 35500 20241115 3.94 111000 -66.76 20240102 35500 3.94 20241115 137900 -73.24 20231208 35500 3.94 20241115 0.56 N 278280 500 50 억 471636 N N 620 N 00 N
11 20241115 151119 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 36800 -1700 5 -4.42 3196459300 87517 56.07 37550 38300 35500 50000 26950 38500 36522.69 4.72 0 5409 47400 42950 40700 36250 34000 41825 35125 50 11500 500 28490 50 1 10000000 3680 -8.81 1.22 12 0.88 -4175.00 30063.00 137900 20231208 -73.31 35500 20241115 3.66 111000 -66.85 20240102 35500 3.66 20241115 137900 -73.31 20231208 35500 3.66 20241115 0.56 N 278280 500 50 억 471636 N N 297 N 00 N
12 20241115 141106 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 37400 -1100 5 -2.86 2880744850 78976 50.60 37550 38300 35500 50000 26950 38500 36474.87 4.72 0 6983 47400 42950 40700 36250 34000 41825 35125 50 11500 500 28490 50 1 10000000 3740 -8.96 1.24 12 0.79 -4175.00 30063.00 137900 20231208 -72.88 35500 20241115 5.35 111000 -66.31 20240102 35500 5.35 20241115 137900 -72.88 20231208 35500 5.35 20241115 0.56 N 278280 500 50 억 471636 N N 297 N 00 N