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
357780/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
20241118,161115,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,186600,-4700,5,-2.46,4605062100,24623,110.77,191300,191600,184200,248500,134000,191300,187010.33,33.63,0,-7083,197500,194400,188200,185100,178900,195950,186650,39,57200,500,141560,100,1,7778566,14515,11.13,1.61,12,0.32,16759.00,115654.00,358500,20240528,-47.95,182000,20241115,2.53,358500,-47.95,20240528,182000,2.53,20241115,358500,-47.95,20240528,182000,2.53,20241115,0.43,N,357780,500,38 억,,2615943,N,N,514,N,00,N
20241118,151129,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,185500,-5800,5,-3.03,4317691400,23081,103.83,191300,191600,184200,248500,134000,191300,187053.30,33.63,0,-6568,197500,194400,188200,185100,178900,195950,186650,39,57200,500,141560,100,1,7778566,14429,11.07,1.60,12,0.30,16759.00,115654.00,358500,20240528,-48.26,182000,20241115,1.92,358500,-48.26,20240528,182000,1.92,20241115,358500,-48.26,20240528,182000,1.92,20241115,0.43,N,357780,500,38 억,,2615943,N,N,315,N,00,N
20241118,141131,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,186000,-5300,5,-2.77,3952212300,21113,94.98,191300,191600,184200,248500,134000,191300,187178.86,33.63,0,-6429,197500,194400,188200,185100,178900,195950,186650,39,57200,500,141560,100,1,7778566,14468,11.10,1.61,12,0.27,16759.00,115654.00,358500,20240528,-48.12,182000,20241115,2.20,358500,-48.12,20240528,182000,2.20,20241115,358500,-48.12,20240528,182000,2.20,20241115,0.43,N,357780,500,38 억,,2615943,N,N,315,N,00,N
20241118,131122,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,187600,-3700,5,-1.93,3650143000,19493,87.69,191300,191600,184200,248500,134000,191300,187238.62,33.63,0,-5931,197500,194400,188200,185100,178900,195950,186650,39,57200,500,141560,100,1,7778566,14593,11.19,1.62,12,0.25,16759.00,115654.00,358500,20240528,-47.67,182000,20241115,3.08,358500,-47.67,20240528,182000,3.08,20241115,358500,-47.67,20240528,182000,3.08,20241115,0.43,N,357780,500,38 억,,2615943,N,N,315,N,00,N
20241118,121128,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,187600,-3700,5,-1.93,3240935400,17307,77.86,191300,191600,184200,248500,134000,191300,187244.19,33.63,0,-5829,197500,194400,188200,185100,178900,195950,186650,39,57200,500,141560,100,1,7778566,14593,11.19,1.62,12,0.22,16759.00,115654.00,358500,20240528,-47.67,182000,20241115,3.08,358500,-47.67,20240528,182000,3.08,20241115,358500,-47.67,20240528,182000,3.08,20241115,0.43,N,357780,500,38 억,,2615943,N,N,315,N,00,N
20241118,111128,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,187700,-3600,5,-1.88,2798052500,14944,67.23,191300,191600,184200,248500,134000,191300,187215.62,33.63,0,-5364,197500,194400,188200,185100,178900,195950,186650,39,57200,500,141560,100,1,7778566,14600,11.20,1.62,12,0.19,16759.00,115654.00,358500,20240528,-47.64,182000,20241115,3.13,358500,-47.64,20240528,182000,3.13,20241115,358500,-47.64,20240528,182000,3.13,20241115,0.43,N,357780,500,38 억,,2615943,N,N,315,N,00,N
20241118,101116,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,187100,-4200,5,-2.20,2137575700,11417,51.36,191300,191600,184200,248500,134000,191300,187200.87,33.63,0,-4076,197500,194400,188200,185100,178900,195950,186650,39,57200,500,141560,100,1,7778566,14554,11.16,1.62,12,0.15,16759.00,115654.00,358500,20240528,-47.81,182000,20241115,2.80,358500,-47.81,20240528,182000,2.80,20241115,358500,-47.81,20240528,182000,2.80,20241115,0.43,N,357780,500,38 억,,2615943,N,N,315,N,00,N
20241118,091115,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,186100,-5200,5,-2.72,446595100,2375,10.68,191300,191600,186000,248500,134000,191300,187935.20,33.63,0,-1234,197500,194400,188200,185100,178900,195950,186650,39,57200,500,141560,100,1,7778566,14476,11.10,1.61,12,0.03,16759.00,115654.00,358500,20240528,-48.09,182000,20241115,2.25,358500,-48.09,20240528,182000,2.25,20241115,358500,-48.09,20240528,182000,2.25,20241115,0.43,N,357780,500,38 억,,2615943,N,N,315,N,00,N
20241115,161204,55,30.00,KSQ150,신저가,화학,N,N,N,Y,40,N,191300,4200,2,2.24,4166462800,22210,108.42,184600,191300,182000,243000,131000,187100,187591.83,33.65,0,-2048,193700,190400,188200,184900,182700,189300,183800,39,55900,500,138450,100,1,7778566,14880,11.41,1.65,12,0.29,16759.00,115654.00,358500,20240528,-46.64,182000,20241115,5.11,358500,-46.64,20240528,182000,5.11,20241115,358500,-46.64,20240528,182000,5.11,20241115,0.42,N,357780,500,38 억,,2617463,N,N,315,N,00,N
20241115,151234,55,30.00,KSQ150,신저가,화학,N,N,N,Y,40,N,189800,2700,2,1.44,3575773800,19116,93.31,184600,189900,182000,243000,131000,187100,187056.59,33.65,0,-1638,193700,190400,188200,184900,182700,189300,183800,39,55900,500,138450,100,1,7778566,14764,11.33,1.64,12,0.25,16759.00,115654.00,358500,20240528,-47.06,182000,20241115,4.29,358500,-47.06,20240528,182000,4.29,20241115,358500,-47.06,20240528,182000,4.29,20241115,0.42,N,357780,500,38 억,,2617463,N,N,567,N,00,N
20241115,141218,55,30.00,KSQ150,신저가,화학,N,N,N,Y,40,N,189100,2000,2,1.07,2806741100,15046,73.45,184600,189900,182000,243000,131000,187100,186544.01,33.65,0,-1560,193700,190400,188200,184900,182700,189300,183800,39,55900,500,138450,100,1,7778566,14709,11.28,1.64,12,0.19,16759.00,115654.00,358500,20240528,-47.25,182000,20241115,3.90,358500,-47.25,20240528,182000,3.90,20241115,358500,-47.25,20240528,182000,3.90,20241115,0.42,N,357780,500,38 억,,2617463,N,N,567,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 161115 55 30.00 KSQ150 화학 N N N Y 40 N 186600 -4700 5 -2.46 4605062100 24623 110.77 191300 191600 184200 248500 134000 191300 187010.33 33.63 0 -7083 197500 194400 188200 185100 178900 195950 186650 39 57200 500 141560 100 1 7778566 14515 11.13 1.61 12 0.32 16759.00 115654.00 358500 20240528 -47.95 182000 20241115 2.53 358500 -47.95 20240528 182000 2.53 20241115 358500 -47.95 20240528 182000 2.53 20241115 0.43 N 357780 500 38 억 2615943 N N 514 N 00 N
3 20241118 151129 55 30.00 KSQ150 화학 N N N Y 40 N 185500 -5800 5 -3.03 4317691400 23081 103.83 191300 191600 184200 248500 134000 191300 187053.30 33.63 0 -6568 197500 194400 188200 185100 178900 195950 186650 39 57200 500 141560 100 1 7778566 14429 11.07 1.60 12 0.30 16759.00 115654.00 358500 20240528 -48.26 182000 20241115 1.92 358500 -48.26 20240528 182000 1.92 20241115 358500 -48.26 20240528 182000 1.92 20241115 0.43 N 357780 500 38 억 2615943 N N 315 N 00 N
4 20241118 141131 55 30.00 KSQ150 화학 N N N Y 40 N 186000 -5300 5 -2.77 3952212300 21113 94.98 191300 191600 184200 248500 134000 191300 187178.86 33.63 0 -6429 197500 194400 188200 185100 178900 195950 186650 39 57200 500 141560 100 1 7778566 14468 11.10 1.61 12 0.27 16759.00 115654.00 358500 20240528 -48.12 182000 20241115 2.20 358500 -48.12 20240528 182000 2.20 20241115 358500 -48.12 20240528 182000 2.20 20241115 0.43 N 357780 500 38 억 2615943 N N 315 N 00 N
5 20241118 131122 55 30.00 KSQ150 화학 N N N Y 40 N 187600 -3700 5 -1.93 3650143000 19493 87.69 191300 191600 184200 248500 134000 191300 187238.62 33.63 0 -5931 197500 194400 188200 185100 178900 195950 186650 39 57200 500 141560 100 1 7778566 14593 11.19 1.62 12 0.25 16759.00 115654.00 358500 20240528 -47.67 182000 20241115 3.08 358500 -47.67 20240528 182000 3.08 20241115 358500 -47.67 20240528 182000 3.08 20241115 0.43 N 357780 500 38 억 2615943 N N 315 N 00 N
6 20241118 121128 55 30.00 KSQ150 화학 N N N Y 40 N 187600 -3700 5 -1.93 3240935400 17307 77.86 191300 191600 184200 248500 134000 191300 187244.19 33.63 0 -5829 197500 194400 188200 185100 178900 195950 186650 39 57200 500 141560 100 1 7778566 14593 11.19 1.62 12 0.22 16759.00 115654.00 358500 20240528 -47.67 182000 20241115 3.08 358500 -47.67 20240528 182000 3.08 20241115 358500 -47.67 20240528 182000 3.08 20241115 0.43 N 357780 500 38 억 2615943 N N 315 N 00 N
7 20241118 111128 55 30.00 KSQ150 화학 N N N Y 40 N 187700 -3600 5 -1.88 2798052500 14944 67.23 191300 191600 184200 248500 134000 191300 187215.62 33.63 0 -5364 197500 194400 188200 185100 178900 195950 186650 39 57200 500 141560 100 1 7778566 14600 11.20 1.62 12 0.19 16759.00 115654.00 358500 20240528 -47.64 182000 20241115 3.13 358500 -47.64 20240528 182000 3.13 20241115 358500 -47.64 20240528 182000 3.13 20241115 0.43 N 357780 500 38 억 2615943 N N 315 N 00 N
8 20241118 101116 55 30.00 KSQ150 화학 N N N Y 40 N 187100 -4200 5 -2.20 2137575700 11417 51.36 191300 191600 184200 248500 134000 191300 187200.87 33.63 0 -4076 197500 194400 188200 185100 178900 195950 186650 39 57200 500 141560 100 1 7778566 14554 11.16 1.62 12 0.15 16759.00 115654.00 358500 20240528 -47.81 182000 20241115 2.80 358500 -47.81 20240528 182000 2.80 20241115 358500 -47.81 20240528 182000 2.80 20241115 0.43 N 357780 500 38 억 2615943 N N 315 N 00 N
9 20241118 091115 55 30.00 KSQ150 화학 N N N Y 40 N 186100 -5200 5 -2.72 446595100 2375 10.68 191300 191600 186000 248500 134000 191300 187935.20 33.63 0 -1234 197500 194400 188200 185100 178900 195950 186650 39 57200 500 141560 100 1 7778566 14476 11.10 1.61 12 0.03 16759.00 115654.00 358500 20240528 -48.09 182000 20241115 2.25 358500 -48.09 20240528 182000 2.25 20241115 358500 -48.09 20240528 182000 2.25 20241115 0.43 N 357780 500 38 억 2615943 N N 315 N 00 N
10 20241115 161204 55 30.00 KSQ150 신저가 화학 N N N Y 40 N 191300 4200 2 2.24 4166462800 22210 108.42 184600 191300 182000 243000 131000 187100 187591.83 33.65 0 -2048 193700 190400 188200 184900 182700 189300 183800 39 55900 500 138450 100 1 7778566 14880 11.41 1.65 12 0.29 16759.00 115654.00 358500 20240528 -46.64 182000 20241115 5.11 358500 -46.64 20240528 182000 5.11 20241115 358500 -46.64 20240528 182000 5.11 20241115 0.42 N 357780 500 38 억 2617463 N N 315 N 00 N
11 20241115 151234 55 30.00 KSQ150 신저가 화학 N N N Y 40 N 189800 2700 2 1.44 3575773800 19116 93.31 184600 189900 182000 243000 131000 187100 187056.59 33.65 0 -1638 193700 190400 188200 184900 182700 189300 183800 39 55900 500 138450 100 1 7778566 14764 11.33 1.64 12 0.25 16759.00 115654.00 358500 20240528 -47.06 182000 20241115 4.29 358500 -47.06 20240528 182000 4.29 20241115 358500 -47.06 20240528 182000 4.29 20241115 0.42 N 357780 500 38 억 2617463 N N 567 N 00 N
12 20241115 141218 55 30.00 KSQ150 신저가 화학 N N N Y 40 N 189100 2000 2 1.07 2806741100 15046 73.45 184600 189900 182000 243000 131000 187100 186544.01 33.65 0 -1560 193700 190400 188200 184900 182700 189300 183800 39 55900 500 138450 100 1 7778566 14709 11.28 1.64 12 0.19 16759.00 115654.00 358500 20240528 -47.25 182000 20241115 3.90 358500 -47.25 20240528 182000 3.90 20241115 358500 -47.25 20240528 182000 3.90 20241115 0.42 N 357780 500 38 억 2617463 N N 567 N 00 N