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
352480/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
20241118,161108,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39600,100,2,0.25,5526649300,139079,64.78,39600,41000,38150,51300,27650,39500,39738.78,14.31,0,-29714,41533,40516,38483,37466,35433,41025,37975,10,11800,100,27650,50,1,10013941,3966,12.62,2.29,12,1.39,3137.00,17279.00,141000,20240701,-71.91,36450,20241115,8.64,141000,-71.91,20240701,36450,8.64,20241115,141000,-71.91,20240701,36450,8.64,20241115,1.80,N,352480,100,10 억,,1432974,N,N,65,N,00,N
20241118,151122,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39850,350,2,0.89,5180009050,130341,60.71,39600,41000,38150,51300,27650,39500,39742.09,14.31,0,-30400,41533,40516,38483,37466,35433,41025,37975,10,11800,100,27650,50,1,10013941,3991,12.70,2.31,12,1.30,3137.00,17279.00,141000,20240701,-71.74,36450,20241115,9.33,141000,-71.74,20240701,36450,9.33,20241115,141000,-71.74,20240701,36450,9.33,20241115,1.80,N,352480,100,10 억,,1432974,N,N,58,N,00,N
20241118,141124,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39000,-500,5,-1.27,3974165700,100121,46.64,39600,41000,38150,51300,27650,39500,39693.74,14.31,0,-15432,41533,40516,38483,37466,35433,41025,37975,10,11800,100,27650,50,1,10013941,3905,12.43,2.26,12,1.00,3137.00,17279.00,141000,20240701,-72.34,36450,20241115,7.00,141000,-72.34,20240701,36450,7.00,20241115,141000,-72.34,20240701,36450,7.00,20241115,1.80,N,352480,100,10 억,,1432974,N,N,58,N,00,N
20241118,131116,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39100,-400,5,-1.01,3660307150,92069,42.89,39600,41000,38150,51300,27650,39500,39756.29,14.31,0,-15025,41533,40516,38483,37466,35433,41025,37975,10,11800,100,27650,50,1,10013941,3915,12.46,2.26,12,0.92,3137.00,17279.00,141000,20240701,-72.27,36450,20241115,7.27,141000,-72.27,20240701,36450,7.27,20241115,141000,-72.27,20240701,36450,7.27,20241115,1.80,N,352480,100,10 억,,1432974,N,N,58,N,00,N
20241118,121122,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39600,100,2,0.25,3337864350,83841,39.05,39600,41000,38150,51300,27650,39500,39812.06,14.31,0,-13286,41533,40516,38483,37466,35433,41025,37975,10,11800,100,27650,50,1,10013941,3966,12.62,2.29,12,0.84,3137.00,17279.00,141000,20240701,-71.91,36450,20241115,8.64,141000,-71.91,20240701,36450,8.64,20241115,141000,-71.91,20240701,36450,8.64,20241115,1.80,N,352480,100,10 억,,1432974,N,N,58,N,00,N
20241118,111121,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39600,100,2,0.25,3069239750,77034,35.88,39600,41000,38150,51300,27650,39500,39842.93,14.31,0,-12204,41533,40516,38483,37466,35433,41025,37975,10,11800,100,27650,50,1,10013941,3966,12.62,2.29,12,0.77,3137.00,17279.00,141000,20240701,-71.91,36450,20241115,8.64,141000,-71.91,20240701,36450,8.64,20241115,141000,-71.91,20240701,36450,8.64,20241115,1.80,N,352480,100,10 억,,1432974,N,N,58,N,00,N
20241118,101109,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39950,450,2,1.14,2440455700,61207,28.51,39600,41000,38150,51300,27650,39500,39872.53,14.31,0,-10574,41533,40516,38483,37466,35433,41025,37975,10,11800,100,27650,50,1,10013941,4001,12.74,2.31,12,0.61,3137.00,17279.00,141000,20240701,-71.67,36450,20241115,9.60,141000,-71.67,20240701,36450,9.60,20241115,141000,-71.67,20240701,36450,9.60,20241115,1.80,N,352480,100,10 억,,1432974,N,N,58,N,00,N
20241118,091108,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38850,-650,5,-1.65,676686450,17408,8.11,39600,39850,38150,51300,27650,39500,38870.02,14.31,0,-7098,41533,40516,38483,37466,35433,41025,37975,10,11800,100,27650,50,1,10013941,3890,12.38,2.25,12,0.17,3137.00,17279.00,141000,20240701,-72.45,36450,20241115,6.58,141000,-72.45,20240701,36450,6.58,20241115,141000,-72.45,20240701,36450,6.58,20241115,1.80,N,352480,100,10 억,,1432974,N,N,58,N,00,N
20241115,161157,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,39500,1200,2,3.13,8101974350,214161,79.22,38150,39500,36450,49750,26850,38300,37829.46,14.29,0,2760,42566,40432,39366,37232,36166,39900,36700,10,11450,100,26810,50,1,10013941,3956,12.59,2.29,12,2.14,3137.00,17279.00,141000,20240701,-71.99,36450,20241115,8.37,141000,-71.99,20240701,36450,8.37,20241115,141000,-71.99,20240701,36450,8.37,20241115,1.60,N,352480,100,10 억,,1431228,N,N,49,N,00,N
20241115,151227,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,38550,250,2,0.65,7628552900,202072,74.75,38150,39000,36450,49750,26850,38300,37751.63,14.29,0,8286,42566,40432,39366,37232,36166,39900,36700,10,11450,100,26810,50,1,10013941,3860,12.29,2.23,12,2.02,3137.00,17279.00,141000,20240701,-72.66,36450,20241115,5.76,141000,-72.66,20240701,36450,5.76,20241115,141000,-72.66,20240701,36450,5.76,20241115,1.60,N,352480,100,10 억,,1431228,N,N,56,N,00,N
20241115,141211,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,37900,-400,5,-1.04,5697168000,151858,56.17,38150,38600,36450,49750,26850,38300,37516.37,14.29,0,9653,42566,40432,39366,37232,36166,39900,36700,10,11450,100,26810,50,1,10013941,3795,12.08,2.19,12,1.52,3137.00,17279.00,141000,20240701,-73.12,36450,20241115,3.98,141000,-73.12,20240701,36450,3.98,20241115,141000,-73.12,20240701,36450,3.98,20241115,1.60,N,352480,100,10 억,,1431228,N,N,56,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 161108 55 60.00 KSQ150 화학 N N N Y 60 N 39600 100 2 0.25 5526649300 139079 64.78 39600 41000 38150 51300 27650 39500 39738.78 14.31 0 -29714 41533 40516 38483 37466 35433 41025 37975 10 11800 100 27650 50 1 10013941 3966 12.62 2.29 12 1.39 3137.00 17279.00 141000 20240701 -71.91 36450 20241115 8.64 141000 -71.91 20240701 36450 8.64 20241115 141000 -71.91 20240701 36450 8.64 20241115 1.80 N 352480 100 10 억 1432974 N N 65 N 00 N
3 20241118 151122 55 60.00 KSQ150 화학 N N N Y 60 N 39850 350 2 0.89 5180009050 130341 60.71 39600 41000 38150 51300 27650 39500 39742.09 14.31 0 -30400 41533 40516 38483 37466 35433 41025 37975 10 11800 100 27650 50 1 10013941 3991 12.70 2.31 12 1.30 3137.00 17279.00 141000 20240701 -71.74 36450 20241115 9.33 141000 -71.74 20240701 36450 9.33 20241115 141000 -71.74 20240701 36450 9.33 20241115 1.80 N 352480 100 10 억 1432974 N N 58 N 00 N
4 20241118 141124 55 60.00 KSQ150 화학 N N N Y 60 N 39000 -500 5 -1.27 3974165700 100121 46.64 39600 41000 38150 51300 27650 39500 39693.74 14.31 0 -15432 41533 40516 38483 37466 35433 41025 37975 10 11800 100 27650 50 1 10013941 3905 12.43 2.26 12 1.00 3137.00 17279.00 141000 20240701 -72.34 36450 20241115 7.00 141000 -72.34 20240701 36450 7.00 20241115 141000 -72.34 20240701 36450 7.00 20241115 1.80 N 352480 100 10 억 1432974 N N 58 N 00 N
5 20241118 131116 55 60.00 KSQ150 화학 N N N Y 60 N 39100 -400 5 -1.01 3660307150 92069 42.89 39600 41000 38150 51300 27650 39500 39756.29 14.31 0 -15025 41533 40516 38483 37466 35433 41025 37975 10 11800 100 27650 50 1 10013941 3915 12.46 2.26 12 0.92 3137.00 17279.00 141000 20240701 -72.27 36450 20241115 7.27 141000 -72.27 20240701 36450 7.27 20241115 141000 -72.27 20240701 36450 7.27 20241115 1.80 N 352480 100 10 억 1432974 N N 58 N 00 N
6 20241118 121122 55 60.00 KSQ150 화학 N N N Y 60 N 39600 100 2 0.25 3337864350 83841 39.05 39600 41000 38150 51300 27650 39500 39812.06 14.31 0 -13286 41533 40516 38483 37466 35433 41025 37975 10 11800 100 27650 50 1 10013941 3966 12.62 2.29 12 0.84 3137.00 17279.00 141000 20240701 -71.91 36450 20241115 8.64 141000 -71.91 20240701 36450 8.64 20241115 141000 -71.91 20240701 36450 8.64 20241115 1.80 N 352480 100 10 억 1432974 N N 58 N 00 N
7 20241118 111121 55 60.00 KSQ150 화학 N N N Y 60 N 39600 100 2 0.25 3069239750 77034 35.88 39600 41000 38150 51300 27650 39500 39842.93 14.31 0 -12204 41533 40516 38483 37466 35433 41025 37975 10 11800 100 27650 50 1 10013941 3966 12.62 2.29 12 0.77 3137.00 17279.00 141000 20240701 -71.91 36450 20241115 8.64 141000 -71.91 20240701 36450 8.64 20241115 141000 -71.91 20240701 36450 8.64 20241115 1.80 N 352480 100 10 억 1432974 N N 58 N 00 N
8 20241118 101109 55 60.00 KSQ150 화학 N N N Y 60 N 39950 450 2 1.14 2440455700 61207 28.51 39600 41000 38150 51300 27650 39500 39872.53 14.31 0 -10574 41533 40516 38483 37466 35433 41025 37975 10 11800 100 27650 50 1 10013941 4001 12.74 2.31 12 0.61 3137.00 17279.00 141000 20240701 -71.67 36450 20241115 9.60 141000 -71.67 20240701 36450 9.60 20241115 141000 -71.67 20240701 36450 9.60 20241115 1.80 N 352480 100 10 억 1432974 N N 58 N 00 N
9 20241118 091108 55 60.00 KSQ150 화학 N N N Y 60 N 38850 -650 5 -1.65 676686450 17408 8.11 39600 39850 38150 51300 27650 39500 38870.02 14.31 0 -7098 41533 40516 38483 37466 35433 41025 37975 10 11800 100 27650 50 1 10013941 3890 12.38 2.25 12 0.17 3137.00 17279.00 141000 20240701 -72.45 36450 20241115 6.58 141000 -72.45 20240701 36450 6.58 20241115 141000 -72.45 20240701 36450 6.58 20241115 1.80 N 352480 100 10 억 1432974 N N 58 N 00 N
10 20241115 161157 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 39500 1200 2 3.13 8101974350 214161 79.22 38150 39500 36450 49750 26850 38300 37829.46 14.29 0 2760 42566 40432 39366 37232 36166 39900 36700 10 11450 100 26810 50 1 10013941 3956 12.59 2.29 12 2.14 3137.00 17279.00 141000 20240701 -71.99 36450 20241115 8.37 141000 -71.99 20240701 36450 8.37 20241115 141000 -71.99 20240701 36450 8.37 20241115 1.60 N 352480 100 10 억 1431228 N N 49 N 00 N
11 20241115 151227 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 38550 250 2 0.65 7628552900 202072 74.75 38150 39000 36450 49750 26850 38300 37751.63 14.29 0 8286 42566 40432 39366 37232 36166 39900 36700 10 11450 100 26810 50 1 10013941 3860 12.29 2.23 12 2.02 3137.00 17279.00 141000 20240701 -72.66 36450 20241115 5.76 141000 -72.66 20240701 36450 5.76 20241115 141000 -72.66 20240701 36450 5.76 20241115 1.60 N 352480 100 10 억 1431228 N N 56 N 00 N
12 20241115 141211 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 37900 -400 5 -1.04 5697168000 151858 56.17 38150 38600 36450 49750 26850 38300 37516.37 14.29 0 9653 42566 40432 39366 37232 36166 39900 36700 10 11450 100 26810 50 1 10013941 3795 12.08 2.19 12 1.52 3137.00 17279.00 141000 20240701 -73.12 36450 20241115 3.98 141000 -73.12 20240701 36450 3.98 20241115 141000 -73.12 20240701 36450 3.98 20241115 1.60 N 352480 100 10 억 1431228 N N 56 N 00 N