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
281740/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
20241118,161011,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11840,190,2,1.63,3158081400,271725,49.40,11480,11840,11200,15140,8160,11650,11622.12,7.08,0,3716,12256,11952,11506,11202,10756,12105,11355,66,3490,100,8380,10,1,65730548,7782,32.26,7.09,12,0.41,367.00,1671.00,33100,20240311,-64.23,10700,20231113,10.65,33100,-64.23,20240311,11060,7.05,20241115,33100,-64.23,20240311,10940,8.23,20231120,1.55,N,281740,100,65 억,,4656165,N,N,618,N,00,N
20241118,151024,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11710,60,2,0.52,3038311150,261576,47.55,11480,11840,11200,15140,8160,11650,11615.40,7.08,0,833,12256,11952,11506,11202,10756,12105,11355,66,3490,100,8380,10,1,65730548,7697,31.91,7.01,12,0.40,367.00,1671.00,33100,20240311,-64.62,10700,20231113,9.44,33100,-64.62,20240311,11060,5.88,20241115,33100,-64.62,20240311,10940,7.04,20231120,1.55,N,281740,100,65 억,,4656165,N,N,595,N,00,N
20241118,141025,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11660,10,2,0.09,2753576970,237179,43.12,11480,11840,11200,15140,8160,11650,11609.70,7.08,0,-5756,12256,11952,11506,11202,10756,12105,11355,66,3490,100,8380,10,1,65730548,7664,31.77,6.98,12,0.36,367.00,1671.00,33100,20240311,-64.77,10700,20231113,8.97,33100,-64.77,20240311,11060,5.42,20241115,33100,-64.77,20240311,10940,6.58,20231120,1.55,N,281740,100,65 억,,4656165,N,N,595,N,00,N
20241118,131019,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11670,20,2,0.17,2632591030,226807,41.23,11480,11840,11200,15140,8160,11650,11607.19,7.08,0,-6096,12256,11952,11506,11202,10756,12105,11355,66,3490,100,8380,10,1,65730548,7671,31.80,6.98,12,0.35,367.00,1671.00,33100,20240311,-64.74,10700,20231113,9.07,33100,-64.74,20240311,11060,5.52,20241115,33100,-64.74,20240311,10940,6.67,20231120,1.55,N,281740,100,65 억,,4656165,N,N,595,N,00,N
20241118,121023,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11750,100,2,0.86,2340345560,201750,36.68,11480,11840,11200,15140,8160,11650,11600.23,7.08,0,-9246,12256,11952,11506,11202,10756,12105,11355,66,3490,100,8380,10,1,65730548,7723,32.02,7.03,12,0.31,367.00,1671.00,33100,20240311,-64.50,10700,20231113,9.81,33100,-64.50,20240311,11060,6.24,20241115,33100,-64.50,20240311,10940,7.40,20231120,1.55,N,281740,100,65 억,,4656165,N,N,595,N,00,N
20241118,111024,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11730,80,2,0.69,2037035410,175995,31.99,11480,11810,11200,15140,8160,11650,11574.39,7.08,0,1020,12256,11952,11506,11202,10756,12105,11355,66,3490,100,8380,10,1,65730548,7710,31.96,7.02,12,0.27,367.00,1671.00,33100,20240311,-64.56,10700,20231113,9.63,33100,-64.56,20240311,11060,6.06,20241115,33100,-64.56,20240311,10940,7.22,20231120,1.55,N,281740,100,65 억,,4656165,N,N,595,N,00,N
20241118,101012,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11770,120,2,1.03,1611183340,139751,25.40,11480,11770,11200,15140,8160,11650,11528.96,7.08,0,3294,12256,11952,11506,11202,10756,12105,11355,66,3490,100,8380,10,1,65730548,7736,32.07,7.04,12,0.21,367.00,1671.00,33100,20240311,-64.44,10700,20231113,10.00,33100,-64.44,20240311,11060,6.42,20241115,33100,-64.44,20240311,10940,7.59,20231120,1.55,N,281740,100,65 억,,4656165,N,N,595,N,00,N
20241118,091010,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11300,-350,5,-3.00,520576010,45655,8.30,11480,11670,11200,15140,8160,11650,11402.39,7.08,0,4476,12256,11952,11506,11202,10756,12105,11355,66,3490,100,8380,10,1,65730548,7428,30.79,6.76,12,0.07,367.00,1671.00,33100,20240311,-65.86,10700,20231113,5.61,33100,-65.86,20240311,11060,2.17,20241115,33100,-65.86,20240311,10940,3.29,20231120,1.55,N,281740,100,65 억,,4656165,N,N,595,N,00,N
20241115,161047,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11650,-200,5,-1.69,6222095020,547914,155.29,11640,11810,11060,15400,8300,11850,11355.83,6.87,0,149259,12463,12156,12003,11696,11543,12080,11620,66,3550,100,8530,10,1,65730548,7658,31.74,6.97,12,0.83,367.00,1671.00,33100,20240311,-64.80,10700,20231113,8.88,33100,-64.80,20240311,11060,5.33,20241115,33100,-64.80,20240311,10900,6.88,20231117,1.61,N,281740,100,65 억,,4517411,N,N,595,N,00,N
20241115,151121,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11510,-340,5,-2.87,5870748120,517458,146.66,11640,11810,11060,15400,8300,11850,11345.36,6.87,0,130553,12463,12156,12003,11696,11543,12080,11620,66,3550,100,8530,10,1,65730548,7566,31.36,6.89,12,0.79,367.00,1671.00,33100,20240311,-65.23,10700,20231113,7.57,33100,-65.23,20240311,11060,4.07,20241115,33100,-65.23,20240311,10900,5.60,20231117,1.61,N,281740,100,65 억,,4517411,N,N,475,N,00,N
20241115,141108,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11750,-100,5,-0.84,5190329470,458839,130.05,11640,11750,11060,15400,8300,11850,11311.88,6.87,0,107992,12463,12156,12003,11696,11543,12080,11620,66,3550,100,8530,10,1,65730548,7723,32.02,7.03,12,0.70,367.00,1671.00,33100,20240311,-64.50,10700,20231113,9.81,33100,-64.50,20240311,11060,6.24,20241115,33100,-64.50,20240311,10900,7.80,20231117,1.61,N,281740,100,65 억,,4517411,N,N,475,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 161011 55 40.00 KSQ150 화학 N N N Y 40 N 11840 190 2 1.63 3158081400 271725 49.40 11480 11840 11200 15140 8160 11650 11622.12 7.08 0 3716 12256 11952 11506 11202 10756 12105 11355 66 3490 100 8380 10 1 65730548 7782 32.26 7.09 12 0.41 367.00 1671.00 33100 20240311 -64.23 10700 20231113 10.65 33100 -64.23 20240311 11060 7.05 20241115 33100 -64.23 20240311 10940 8.23 20231120 1.55 N 281740 100 65 억 4656165 N N 618 N 00 N
3 20241118 151024 55 40.00 KSQ150 화학 N N N Y 40 N 11710 60 2 0.52 3038311150 261576 47.55 11480 11840 11200 15140 8160 11650 11615.40 7.08 0 833 12256 11952 11506 11202 10756 12105 11355 66 3490 100 8380 10 1 65730548 7697 31.91 7.01 12 0.40 367.00 1671.00 33100 20240311 -64.62 10700 20231113 9.44 33100 -64.62 20240311 11060 5.88 20241115 33100 -64.62 20240311 10940 7.04 20231120 1.55 N 281740 100 65 억 4656165 N N 595 N 00 N
4 20241118 141025 55 40.00 KSQ150 화학 N N N Y 40 N 11660 10 2 0.09 2753576970 237179 43.12 11480 11840 11200 15140 8160 11650 11609.70 7.08 0 -5756 12256 11952 11506 11202 10756 12105 11355 66 3490 100 8380 10 1 65730548 7664 31.77 6.98 12 0.36 367.00 1671.00 33100 20240311 -64.77 10700 20231113 8.97 33100 -64.77 20240311 11060 5.42 20241115 33100 -64.77 20240311 10940 6.58 20231120 1.55 N 281740 100 65 억 4656165 N N 595 N 00 N
5 20241118 131019 55 40.00 KSQ150 화학 N N N Y 40 N 11670 20 2 0.17 2632591030 226807 41.23 11480 11840 11200 15140 8160 11650 11607.19 7.08 0 -6096 12256 11952 11506 11202 10756 12105 11355 66 3490 100 8380 10 1 65730548 7671 31.80 6.98 12 0.35 367.00 1671.00 33100 20240311 -64.74 10700 20231113 9.07 33100 -64.74 20240311 11060 5.52 20241115 33100 -64.74 20240311 10940 6.67 20231120 1.55 N 281740 100 65 억 4656165 N N 595 N 00 N
6 20241118 121023 55 40.00 KSQ150 화학 N N N Y 40 N 11750 100 2 0.86 2340345560 201750 36.68 11480 11840 11200 15140 8160 11650 11600.23 7.08 0 -9246 12256 11952 11506 11202 10756 12105 11355 66 3490 100 8380 10 1 65730548 7723 32.02 7.03 12 0.31 367.00 1671.00 33100 20240311 -64.50 10700 20231113 9.81 33100 -64.50 20240311 11060 6.24 20241115 33100 -64.50 20240311 10940 7.40 20231120 1.55 N 281740 100 65 억 4656165 N N 595 N 00 N
7 20241118 111024 55 40.00 KSQ150 화학 N N N Y 40 N 11730 80 2 0.69 2037035410 175995 31.99 11480 11810 11200 15140 8160 11650 11574.39 7.08 0 1020 12256 11952 11506 11202 10756 12105 11355 66 3490 100 8380 10 1 65730548 7710 31.96 7.02 12 0.27 367.00 1671.00 33100 20240311 -64.56 10700 20231113 9.63 33100 -64.56 20240311 11060 6.06 20241115 33100 -64.56 20240311 10940 7.22 20231120 1.55 N 281740 100 65 억 4656165 N N 595 N 00 N
8 20241118 101012 55 40.00 KSQ150 화학 N N N Y 40 N 11770 120 2 1.03 1611183340 139751 25.40 11480 11770 11200 15140 8160 11650 11528.96 7.08 0 3294 12256 11952 11506 11202 10756 12105 11355 66 3490 100 8380 10 1 65730548 7736 32.07 7.04 12 0.21 367.00 1671.00 33100 20240311 -64.44 10700 20231113 10.00 33100 -64.44 20240311 11060 6.42 20241115 33100 -64.44 20240311 10940 7.59 20231120 1.55 N 281740 100 65 억 4656165 N N 595 N 00 N
9 20241118 091010 55 40.00 KSQ150 화학 N N N Y 40 N 11300 -350 5 -3.00 520576010 45655 8.30 11480 11670 11200 15140 8160 11650 11402.39 7.08 0 4476 12256 11952 11506 11202 10756 12105 11355 66 3490 100 8380 10 1 65730548 7428 30.79 6.76 12 0.07 367.00 1671.00 33100 20240311 -65.86 10700 20231113 5.61 33100 -65.86 20240311 11060 2.17 20241115 33100 -65.86 20240311 10940 3.29 20231120 1.55 N 281740 100 65 억 4656165 N N 595 N 00 N
10 20241115 161047 55 40.00 KSQ150 화학 N N N Y 40 N 11650 -200 5 -1.69 6222095020 547914 155.29 11640 11810 11060 15400 8300 11850 11355.83 6.87 0 149259 12463 12156 12003 11696 11543 12080 11620 66 3550 100 8530 10 1 65730548 7658 31.74 6.97 12 0.83 367.00 1671.00 33100 20240311 -64.80 10700 20231113 8.88 33100 -64.80 20240311 11060 5.33 20241115 33100 -64.80 20240311 10900 6.88 20231117 1.61 N 281740 100 65 억 4517411 N N 595 N 00 N
11 20241115 151121 55 40.00 KSQ150 화학 N N N Y 40 N 11510 -340 5 -2.87 5870748120 517458 146.66 11640 11810 11060 15400 8300 11850 11345.36 6.87 0 130553 12463 12156 12003 11696 11543 12080 11620 66 3550 100 8530 10 1 65730548 7566 31.36 6.89 12 0.79 367.00 1671.00 33100 20240311 -65.23 10700 20231113 7.57 33100 -65.23 20240311 11060 4.07 20241115 33100 -65.23 20240311 10900 5.60 20231117 1.61 N 281740 100 65 억 4517411 N N 475 N 00 N
12 20241115 141108 55 40.00 KSQ150 화학 N N N Y 40 N 11750 -100 5 -0.84 5190329470 458839 130.05 11640 11750 11060 15400 8300 11850 11311.88 6.87 0 107992 12463 12156 12003 11696 11543 12080 11620 66 3550 100 8530 10 1 65730548 7723 32.02 7.03 12 0.70 367.00 1671.00 33100 20240311 -64.50 10700 20231113 9.81 33100 -64.50 20240311 11060 6.24 20241115 33100 -64.50 20240311 10900 7.80 20231117 1.61 N 281740 100 65 억 4517411 N N 475 N 00 N