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
348370/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
20241118,161106,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,133900,-100,5,-0.07,25198180700,188060,25.98,135200,138800,130000,174200,93800,134000,133990.17,14.10,0,-15861,158266,146132,127066,114932,95866,152200,121000,104,40200,500,93800,100,1,20786923,27834,-47.45,8.74,12,0.90,-2822.00,15316.00,394500,20240408,-66.06,54200,20231110,147.05,394500,-66.06,20240408,78800,69.92,20240104,394500,-66.06,20240408,59100,126.57,20231120,0.69,N,348370,500,103 억,,2930299,N,N,2810,N,00,N
20241118,151120,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,132000,-2000,5,-1.49,23621686400,176226,24.35,135200,138800,130000,174200,93800,134000,134042.02,14.10,0,-20061,158266,146132,127066,114932,95866,152200,121000,104,40200,500,93800,100,1,20786923,27439,-46.78,8.62,12,0.85,-2822.00,15316.00,394500,20240408,-66.54,54200,20231110,143.54,394500,-66.54,20240408,78800,67.51,20240104,394500,-66.54,20240408,59100,123.35,20231120,0.69,N,348370,500,103 억,,2930299,N,N,3614,N,00,N
20241118,141122,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,132100,-1900,5,-1.42,21311662500,158716,21.93,135200,138800,130000,174200,93800,134000,134275.56,14.10,0,-23885,158266,146132,127066,114932,95866,152200,121000,104,40200,500,93800,100,1,20786923,27460,-46.81,8.62,12,0.76,-2822.00,15316.00,394500,20240408,-66.51,54200,20231110,143.73,394500,-66.51,20240408,78800,67.64,20240104,394500,-66.51,20240408,59100,123.52,20231120,0.69,N,348370,500,103 억,,2930299,N,N,3614,N,00,N
20241118,131114,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,133400,-600,5,-0.45,19699933900,146581,20.25,135200,138800,130000,174200,93800,134000,134396.41,14.10,0,-21167,158266,146132,127066,114932,95866,152200,121000,104,40200,500,93800,100,1,20786923,27730,-47.27,8.71,12,0.71,-2822.00,15316.00,394500,20240408,-66.19,54200,20231110,146.13,394500,-66.19,20240408,78800,69.29,20240104,394500,-66.19,20240408,59100,125.72,20231120,0.69,N,348370,500,103 억,,2930299,N,N,3614,N,00,N
20241118,121120,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,132700,-1300,5,-0.97,17982045000,133620,18.46,135200,138800,130000,174200,93800,134000,134576.28,14.10,0,-21106,158266,146132,127066,114932,95866,152200,121000,104,40200,500,93800,100,1,20786923,27584,-47.02,8.66,12,0.64,-2822.00,15316.00,394500,20240408,-66.36,54200,20231110,144.83,394500,-66.36,20240408,78800,68.40,20240104,394500,-66.36,20240408,59100,124.53,20231120,0.69,N,348370,500,103 억,,2930299,N,N,3614,N,00,N
20241118,111119,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,133300,-700,5,-0.52,16465005700,122226,16.89,135200,138800,130000,174200,93800,134000,134709.90,14.10,0,-19399,158266,146132,127066,114932,95866,152200,121000,104,40200,500,93800,100,1,20786923,27709,-47.24,8.70,12,0.59,-2822.00,15316.00,394500,20240408,-66.21,54200,20231110,145.94,394500,-66.21,20240408,78800,69.16,20240104,394500,-66.21,20240408,59100,125.55,20231120,0.69,N,348370,500,103 억,,2930299,N,N,3614,N,00,N
20241118,101107,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,135300,1300,2,0.97,12066505600,89469,12.36,135200,138800,130000,174200,93800,134000,134868.64,14.10,0,-9477,158266,146132,127066,114932,95866,152200,121000,104,40200,500,93800,100,1,20786923,28125,-47.94,8.83,12,0.43,-2822.00,15316.00,394500,20240408,-65.70,54200,20231110,149.63,394500,-65.70,20240408,78800,71.70,20240104,394500,-65.70,20240408,59100,128.93,20231120,0.69,N,348370,500,103 억,,2930299,N,N,3614,N,00,N
20241118,091106,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,131100,-2900,5,-2.16,4241405100,31649,4.37,135200,138800,130000,174200,93800,134000,134013.90,14.10,0,-5350,158266,146132,127066,114932,95866,152200,121000,104,40200,500,93800,100,1,20786923,27252,-46.46,8.56,12,0.15,-2822.00,15316.00,394500,20240408,-66.77,54200,20231110,141.88,394500,-66.77,20240408,78800,66.37,20240104,394500,-66.77,20240408,59100,121.83,20231120,0.69,N,348370,500,103 억,,2930299,N,N,3614,N,00,N
20241115,161154,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,134000,3700,2,2.84,90288241300,721474,247.67,117900,139200,108000,169300,91300,130300,125135.41,13.51,0,156170,145900,138100,134200,126400,122500,136150,124450,104,39000,500,91210,100,1,20786923,27854,-47.48,8.75,12,3.47,-2822.00,15316.00,394500,20240408,-66.03,54200,20231110,147.23,394500,-66.03,20240408,78800,70.05,20240104,394500,-66.03,20240408,56900,135.50,20231115,0.72,N,348370,500,103 억,,2808631,N,N,3614,N,00,N
20241115,151224,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,134600,4300,2,3.30,87804119200,702973,241.31,117900,139200,108000,169300,91300,130300,124903.31,13.51,0,149689,145900,138100,134200,126400,122500,136150,124450,104,39000,500,91210,100,1,20786923,27979,-47.70,8.79,12,3.38,-2822.00,15316.00,394500,20240408,-65.88,54200,20231110,148.34,394500,-65.88,20240408,78800,70.81,20240104,394500,-65.88,20240408,56900,136.56,20231115,0.72,N,348370,500,103 억,,2808631,N,N,1935,N,00,N
20241115,141209,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,138300,8000,2,6.14,79383215900,641280,220.14,117900,138600,108000,169300,91300,130300,123787.82,13.51,0,147260,145900,138100,134200,126400,122500,136150,124450,104,39000,500,91210,100,1,20786923,28748,-49.01,9.03,12,3.09,-2822.00,15316.00,394500,20240408,-64.94,54200,20231110,155.17,394500,-64.94,20240408,78800,75.51,20240104,394500,-64.94,20240408,56900,143.06,20231115,0.72,N,348370,500,103 억,,2808631,N,N,1935,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 161106 57 100.00 KSQ150 화학 N N N N Y 133900 -100 5 -0.07 25198180700 188060 25.98 135200 138800 130000 174200 93800 134000 133990.17 14.10 0 -15861 158266 146132 127066 114932 95866 152200 121000 104 40200 500 93800 100 1 20786923 27834 -47.45 8.74 12 0.90 -2822.00 15316.00 394500 20240408 -66.06 54200 20231110 147.05 394500 -66.06 20240408 78800 69.92 20240104 394500 -66.06 20240408 59100 126.57 20231120 0.69 N 348370 500 103 억 2930299 N N 2810 N 00 N
3 20241118 151120 57 100.00 KSQ150 화학 N N N N Y 132000 -2000 5 -1.49 23621686400 176226 24.35 135200 138800 130000 174200 93800 134000 134042.02 14.10 0 -20061 158266 146132 127066 114932 95866 152200 121000 104 40200 500 93800 100 1 20786923 27439 -46.78 8.62 12 0.85 -2822.00 15316.00 394500 20240408 -66.54 54200 20231110 143.54 394500 -66.54 20240408 78800 67.51 20240104 394500 -66.54 20240408 59100 123.35 20231120 0.69 N 348370 500 103 억 2930299 N N 3614 N 00 N
4 20241118 141122 57 100.00 KSQ150 화학 N N N N Y 132100 -1900 5 -1.42 21311662500 158716 21.93 135200 138800 130000 174200 93800 134000 134275.56 14.10 0 -23885 158266 146132 127066 114932 95866 152200 121000 104 40200 500 93800 100 1 20786923 27460 -46.81 8.62 12 0.76 -2822.00 15316.00 394500 20240408 -66.51 54200 20231110 143.73 394500 -66.51 20240408 78800 67.64 20240104 394500 -66.51 20240408 59100 123.52 20231120 0.69 N 348370 500 103 억 2930299 N N 3614 N 00 N
5 20241118 131114 57 100.00 KSQ150 화학 N N N N Y 133400 -600 5 -0.45 19699933900 146581 20.25 135200 138800 130000 174200 93800 134000 134396.41 14.10 0 -21167 158266 146132 127066 114932 95866 152200 121000 104 40200 500 93800 100 1 20786923 27730 -47.27 8.71 12 0.71 -2822.00 15316.00 394500 20240408 -66.19 54200 20231110 146.13 394500 -66.19 20240408 78800 69.29 20240104 394500 -66.19 20240408 59100 125.72 20231120 0.69 N 348370 500 103 억 2930299 N N 3614 N 00 N
6 20241118 121120 57 100.00 KSQ150 화학 N N N N Y 132700 -1300 5 -0.97 17982045000 133620 18.46 135200 138800 130000 174200 93800 134000 134576.28 14.10 0 -21106 158266 146132 127066 114932 95866 152200 121000 104 40200 500 93800 100 1 20786923 27584 -47.02 8.66 12 0.64 -2822.00 15316.00 394500 20240408 -66.36 54200 20231110 144.83 394500 -66.36 20240408 78800 68.40 20240104 394500 -66.36 20240408 59100 124.53 20231120 0.69 N 348370 500 103 억 2930299 N N 3614 N 00 N
7 20241118 111119 57 100.00 KSQ150 화학 N N N N Y 133300 -700 5 -0.52 16465005700 122226 16.89 135200 138800 130000 174200 93800 134000 134709.90 14.10 0 -19399 158266 146132 127066 114932 95866 152200 121000 104 40200 500 93800 100 1 20786923 27709 -47.24 8.70 12 0.59 -2822.00 15316.00 394500 20240408 -66.21 54200 20231110 145.94 394500 -66.21 20240408 78800 69.16 20240104 394500 -66.21 20240408 59100 125.55 20231120 0.69 N 348370 500 103 억 2930299 N N 3614 N 00 N
8 20241118 101107 57 100.00 KSQ150 화학 N N N N Y 135300 1300 2 0.97 12066505600 89469 12.36 135200 138800 130000 174200 93800 134000 134868.64 14.10 0 -9477 158266 146132 127066 114932 95866 152200 121000 104 40200 500 93800 100 1 20786923 28125 -47.94 8.83 12 0.43 -2822.00 15316.00 394500 20240408 -65.70 54200 20231110 149.63 394500 -65.70 20240408 78800 71.70 20240104 394500 -65.70 20240408 59100 128.93 20231120 0.69 N 348370 500 103 억 2930299 N N 3614 N 00 N
9 20241118 091106 57 100.00 KSQ150 화학 N N N N Y 131100 -2900 5 -2.16 4241405100 31649 4.37 135200 138800 130000 174200 93800 134000 134013.90 14.10 0 -5350 158266 146132 127066 114932 95866 152200 121000 104 40200 500 93800 100 1 20786923 27252 -46.46 8.56 12 0.15 -2822.00 15316.00 394500 20240408 -66.77 54200 20231110 141.88 394500 -66.77 20240408 78800 66.37 20240104 394500 -66.77 20240408 59100 121.83 20231120 0.69 N 348370 500 103 억 2930299 N N 3614 N 00 N
10 20241115 161154 57 100.00 KSQ150 화학 N N N N Y 134000 3700 2 2.84 90288241300 721474 247.67 117900 139200 108000 169300 91300 130300 125135.41 13.51 0 156170 145900 138100 134200 126400 122500 136150 124450 104 39000 500 91210 100 1 20786923 27854 -47.48 8.75 12 3.47 -2822.00 15316.00 394500 20240408 -66.03 54200 20231110 147.23 394500 -66.03 20240408 78800 70.05 20240104 394500 -66.03 20240408 56900 135.50 20231115 0.72 N 348370 500 103 억 2808631 N N 3614 N 00 N
11 20241115 151224 57 100.00 KSQ150 화학 N N N N Y 134600 4300 2 3.30 87804119200 702973 241.31 117900 139200 108000 169300 91300 130300 124903.31 13.51 0 149689 145900 138100 134200 126400 122500 136150 124450 104 39000 500 91210 100 1 20786923 27979 -47.70 8.79 12 3.38 -2822.00 15316.00 394500 20240408 -65.88 54200 20231110 148.34 394500 -65.88 20240408 78800 70.81 20240104 394500 -65.88 20240408 56900 136.56 20231115 0.72 N 348370 500 103 억 2808631 N N 1935 N 00 N
12 20241115 141209 57 100.00 KSQ150 화학 N N N N Y 138300 8000 2 6.14 79383215900 641280 220.14 117900 138600 108000 169300 91300 130300 123787.82 13.51 0 147260 145900 138100 134200 126400 122500 136150 124450 104 39000 500 91210 100 1 20786923 28748 -49.01 9.03 12 3.09 -2822.00 15316.00 394500 20240408 -64.94 54200 20231110 155.17 394500 -64.94 20240408 78800 75.51 20240104 394500 -64.94 20240408 56900 143.06 20231115 0.72 N 348370 500 103 억 2808631 N N 1935 N 00 N