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
365340/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
20241118,161120,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43600,1600,2,3.81,1011998750,23623,26.96,41300,43650,41000,54600,29400,42000,42836.09,2.46,0,5840,47100,44550,42150,39600,37200,43350,38400,61,12600,500,31080,50,1,12137347,5292,21.08,1.70,12,0.19,2068.00,25675.00,115300,20231222,-62.19,39750,20241115,9.69,109100,-60.04,20240102,39750,9.69,20241115,115300,-62.19,20231222,39750,9.69,20241115,1.17,N,365340,500,60 억,,298265,N,N,394,N,00,N
20241118,151134,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43100,1100,2,2.62,950538500,22208,25.35,41300,43650,41000,54600,29400,42000,42801.63,2.46,0,5305,47100,44550,42150,39600,37200,43350,38400,61,12600,500,31080,50,1,12137347,5231,20.84,1.68,12,0.18,2068.00,25675.00,115300,20231222,-62.62,39750,20241115,8.43,109100,-60.49,20240102,39750,8.43,20241115,115300,-62.62,20231222,39750,8.43,20241115,1.17,N,365340,500,60 억,,298265,N,N,752,N,00,N
20241118,141136,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42900,900,2,2.14,868606900,20305,23.18,41300,43650,41000,54600,29400,42000,42777.98,2.46,0,4123,47100,44550,42150,39600,37200,43350,38400,61,12600,500,31080,50,1,12137347,5207,20.74,1.67,12,0.17,2068.00,25675.00,115300,20231222,-62.79,39750,20241115,7.92,109100,-60.68,20240102,39750,7.92,20241115,115300,-62.79,20231222,39750,7.92,20241115,1.17,N,365340,500,60 억,,298265,N,N,752,N,00,N
20241118,131126,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42950,950,2,2.26,833456450,19486,22.24,41300,43650,41000,54600,29400,42000,42772.06,2.46,0,4118,47100,44550,42150,39600,37200,43350,38400,61,12600,500,31080,50,1,12137347,5213,20.77,1.67,12,0.16,2068.00,25675.00,115300,20231222,-62.75,39750,20241115,8.05,109100,-60.63,20240102,39750,8.05,20241115,115300,-62.75,20231222,39750,8.05,20241115,1.17,N,365340,500,60 억,,298265,N,N,752,N,00,N
20241118,121133,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42900,900,2,2.14,770623200,18015,20.56,41300,43650,41000,54600,29400,42000,42776.75,2.46,0,4134,47100,44550,42150,39600,37200,43350,38400,61,12600,500,31080,50,1,12137347,5207,20.74,1.67,12,0.15,2068.00,25675.00,115300,20231222,-62.79,39750,20241115,7.92,109100,-60.68,20240102,39750,7.92,20241115,115300,-62.79,20231222,39750,7.92,20241115,1.17,N,365340,500,60 억,,298265,N,N,752,N,00,N
20241118,111132,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43450,1450,2,3.45,611577150,14342,16.37,41300,43500,41000,54600,29400,42000,42642.39,2.46,0,5062,47100,44550,42150,39600,37200,43350,38400,61,12600,500,31080,50,1,12137347,5274,21.01,1.69,12,0.12,2068.00,25675.00,115300,20231222,-62.32,39750,20241115,9.31,109100,-60.17,20240102,39750,9.31,20241115,115300,-62.32,20231222,39750,9.31,20241115,1.17,N,365340,500,60 억,,298265,N,N,752,N,00,N
20241118,101120,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43150,1150,2,2.74,439710200,10364,11.83,41300,43400,41000,54600,29400,42000,42426.69,2.46,0,4190,47100,44550,42150,39600,37200,43350,38400,61,12600,500,31080,50,1,12137347,5237,20.87,1.68,12,0.09,2068.00,25675.00,115300,20231222,-62.58,39750,20241115,8.55,109100,-60.45,20240102,39750,8.55,20241115,115300,-62.58,20231222,39750,8.55,20241115,1.17,N,365340,500,60 억,,298265,N,N,752,N,00,N
20241118,091119,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41650,-350,5,-0.83,150554550,3612,4.12,41300,42600,41000,54600,29400,42000,41681.77,2.46,0,1613,47100,44550,42150,39600,37200,43350,38400,61,12600,500,31080,50,1,12137347,5055,20.14,1.62,12,0.03,2068.00,25675.00,115300,20231222,-63.88,39750,20241115,4.78,109100,-61.82,20240102,39750,4.78,20241115,115300,-63.88,20231222,39750,4.78,20241115,1.17,N,365340,500,60 억,,298265,N,N,752,N,00,N
20241115,161208,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,42000,-4200,5,-9.09,3612718950,87423,243.55,44050,44700,39750,60000,32350,46200,41323.90,2.50,0,1641,48900,47550,46600,45250,44300,47075,44775,61,13800,500,34180,50,1,12137347,5098,20.31,1.64,12,0.72,2068.00,25675.00,115300,20231222,-63.57,39750,20241115,5.66,109100,-61.50,20240102,39750,5.66,20241115,115300,-63.57,20231222,39750,5.66,20241115,1.20,N,365340,500,60 억,,303939,N,N,752,N,00,N
20241115,151238,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,42400,-3800,5,-8.23,3496973150,84675,235.90,44050,44700,39750,60000,32350,46200,41298.77,2.50,0,936,48900,47550,46600,45250,44300,47075,44775,61,13800,500,34180,50,1,12137347,5146,20.50,1.65,12,0.70,2068.00,25675.00,115300,20231222,-63.23,39750,20241115,6.67,109100,-61.14,20240102,39750,6.67,20241115,115300,-63.23,20231222,39750,6.67,20241115,1.20,N,365340,500,60 억,,303939,N,N,367,N,00,N
20241115,141223,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,43100,-3100,5,-6.71,3297247500,79995,222.86,44050,44700,39750,60000,32350,46200,41218.17,2.50,0,115,48900,47550,46600,45250,44300,47075,44775,61,13800,500,34180,50,1,12137347,5231,20.84,1.68,12,0.66,2068.00,25675.00,115300,20231222,-62.62,39750,20241115,8.43,109100,-60.49,20240102,39750,8.43,20241115,115300,-62.62,20231222,39750,8.43,20241115,1.20,N,365340,500,60 억,,303939,N,N,367,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 161120 55 60.00 KSQ150 화학 N N N Y 60 N 43600 1600 2 3.81 1011998750 23623 26.96 41300 43650 41000 54600 29400 42000 42836.09 2.46 0 5840 47100 44550 42150 39600 37200 43350 38400 61 12600 500 31080 50 1 12137347 5292 21.08 1.70 12 0.19 2068.00 25675.00 115300 20231222 -62.19 39750 20241115 9.69 109100 -60.04 20240102 39750 9.69 20241115 115300 -62.19 20231222 39750 9.69 20241115 1.17 N 365340 500 60 억 298265 N N 394 N 00 N
3 20241118 151134 55 60.00 KSQ150 화학 N N N Y 60 N 43100 1100 2 2.62 950538500 22208 25.35 41300 43650 41000 54600 29400 42000 42801.63 2.46 0 5305 47100 44550 42150 39600 37200 43350 38400 61 12600 500 31080 50 1 12137347 5231 20.84 1.68 12 0.18 2068.00 25675.00 115300 20231222 -62.62 39750 20241115 8.43 109100 -60.49 20240102 39750 8.43 20241115 115300 -62.62 20231222 39750 8.43 20241115 1.17 N 365340 500 60 억 298265 N N 752 N 00 N
4 20241118 141136 55 60.00 KSQ150 화학 N N N Y 60 N 42900 900 2 2.14 868606900 20305 23.18 41300 43650 41000 54600 29400 42000 42777.98 2.46 0 4123 47100 44550 42150 39600 37200 43350 38400 61 12600 500 31080 50 1 12137347 5207 20.74 1.67 12 0.17 2068.00 25675.00 115300 20231222 -62.79 39750 20241115 7.92 109100 -60.68 20240102 39750 7.92 20241115 115300 -62.79 20231222 39750 7.92 20241115 1.17 N 365340 500 60 억 298265 N N 752 N 00 N
5 20241118 131126 55 60.00 KSQ150 화학 N N N Y 60 N 42950 950 2 2.26 833456450 19486 22.24 41300 43650 41000 54600 29400 42000 42772.06 2.46 0 4118 47100 44550 42150 39600 37200 43350 38400 61 12600 500 31080 50 1 12137347 5213 20.77 1.67 12 0.16 2068.00 25675.00 115300 20231222 -62.75 39750 20241115 8.05 109100 -60.63 20240102 39750 8.05 20241115 115300 -62.75 20231222 39750 8.05 20241115 1.17 N 365340 500 60 억 298265 N N 752 N 00 N
6 20241118 121133 55 60.00 KSQ150 화학 N N N Y 60 N 42900 900 2 2.14 770623200 18015 20.56 41300 43650 41000 54600 29400 42000 42776.75 2.46 0 4134 47100 44550 42150 39600 37200 43350 38400 61 12600 500 31080 50 1 12137347 5207 20.74 1.67 12 0.15 2068.00 25675.00 115300 20231222 -62.79 39750 20241115 7.92 109100 -60.68 20240102 39750 7.92 20241115 115300 -62.79 20231222 39750 7.92 20241115 1.17 N 365340 500 60 억 298265 N N 752 N 00 N
7 20241118 111132 55 60.00 KSQ150 화학 N N N Y 60 N 43450 1450 2 3.45 611577150 14342 16.37 41300 43500 41000 54600 29400 42000 42642.39 2.46 0 5062 47100 44550 42150 39600 37200 43350 38400 61 12600 500 31080 50 1 12137347 5274 21.01 1.69 12 0.12 2068.00 25675.00 115300 20231222 -62.32 39750 20241115 9.31 109100 -60.17 20240102 39750 9.31 20241115 115300 -62.32 20231222 39750 9.31 20241115 1.17 N 365340 500 60 억 298265 N N 752 N 00 N
8 20241118 101120 55 60.00 KSQ150 화학 N N N Y 60 N 43150 1150 2 2.74 439710200 10364 11.83 41300 43400 41000 54600 29400 42000 42426.69 2.46 0 4190 47100 44550 42150 39600 37200 43350 38400 61 12600 500 31080 50 1 12137347 5237 20.87 1.68 12 0.09 2068.00 25675.00 115300 20231222 -62.58 39750 20241115 8.55 109100 -60.45 20240102 39750 8.55 20241115 115300 -62.58 20231222 39750 8.55 20241115 1.17 N 365340 500 60 억 298265 N N 752 N 00 N
9 20241118 091119 55 60.00 KSQ150 화학 N N N Y 60 N 41650 -350 5 -0.83 150554550 3612 4.12 41300 42600 41000 54600 29400 42000 41681.77 2.46 0 1613 47100 44550 42150 39600 37200 43350 38400 61 12600 500 31080 50 1 12137347 5055 20.14 1.62 12 0.03 2068.00 25675.00 115300 20231222 -63.88 39750 20241115 4.78 109100 -61.82 20240102 39750 4.78 20241115 115300 -63.88 20231222 39750 4.78 20241115 1.17 N 365340 500 60 억 298265 N N 752 N 00 N
10 20241115 161208 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 42000 -4200 5 -9.09 3612718950 87423 243.55 44050 44700 39750 60000 32350 46200 41323.90 2.50 0 1641 48900 47550 46600 45250 44300 47075 44775 61 13800 500 34180 50 1 12137347 5098 20.31 1.64 12 0.72 2068.00 25675.00 115300 20231222 -63.57 39750 20241115 5.66 109100 -61.50 20240102 39750 5.66 20241115 115300 -63.57 20231222 39750 5.66 20241115 1.20 N 365340 500 60 억 303939 N N 752 N 00 N
11 20241115 151238 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 42400 -3800 5 -8.23 3496973150 84675 235.90 44050 44700 39750 60000 32350 46200 41298.77 2.50 0 936 48900 47550 46600 45250 44300 47075 44775 61 13800 500 34180 50 1 12137347 5146 20.50 1.65 12 0.70 2068.00 25675.00 115300 20231222 -63.23 39750 20241115 6.67 109100 -61.14 20240102 39750 6.67 20241115 115300 -63.23 20231222 39750 6.67 20241115 1.20 N 365340 500 60 억 303939 N N 367 N 00 N
12 20241115 141223 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 43100 -3100 5 -6.71 3297247500 79995 222.86 44050 44700 39750 60000 32350 46200 41218.17 2.50 0 115 48900 47550 46600 45250 44300 47075 44775 61 13800 500 34180 50 1 12137347 5231 20.84 1.68 12 0.66 2068.00 25675.00 115300 20231222 -62.62 39750 20241115 8.43 109100 -60.49 20240102 39750 8.43 20241115 115300 -62.62 20231222 39750 8.43 20241115 1.20 N 365340 500 60 억 303939 N N 367 N 00 N