ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,161146,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,37300,-550,5,-1.45,5230911700,140489,224.91,37850,38150,35950,49200,26500,37850,37233.55,14.11,0,-28165,39116,38482,37716,37082,36316,38800,37400,10,11350,100,26490,50,1,10013941,3735,11.89,2.16,12,1.40,3137.00,17279.00,141000,20240701,-73.55,35950,20241121,3.76,141000,-73.55,20240701,35950,3.76,20241121,141000,-73.55,20240701,35950,3.76,20241121,1.92,N,352480,100,10 억,,1413224,N,N,42,N,00,N
20241121,151208,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,37350,-500,5,-1.32,5154659800,138446,221.64,37850,38150,35950,49200,26500,37850,37232.28,14.11,0,-28390,39116,38482,37716,37082,36316,38800,37400,10,11350,100,26490,50,1,10013941,3740,11.91,2.16,12,1.38,3137.00,17279.00,141000,20240701,-73.51,35950,20241121,3.89,141000,-73.51,20240701,35950,3.89,20241121,141000,-73.51,20240701,35950,3.89,20241121,1.92,N,352480,100,10 억,,1413224,N,N,87,N,00,N
20241121,141206,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,37400,-450,5,-1.19,4422899000,118922,190.38,37850,38150,35950,49200,26500,37850,37191.60,14.11,0,-20992,39116,38482,37716,37082,36316,38800,37400,10,11350,100,26490,50,1,10013941,3745,11.92,2.16,12,1.19,3137.00,17279.00,141000,20240701,-73.48,35950,20241121,4.03,141000,-73.48,20240701,35950,4.03,20241121,141000,-73.48,20240701,35950,4.03,20241121,1.92,N,352480,100,10 억,,1413224,N,N,87,N,00,N
20241121,131158,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,37700,-150,5,-0.40,3737919900,100640,161.12,37850,38150,35950,49200,26500,37850,37141.49,14.11,0,-14701,39116,38482,37716,37082,36316,38800,37400,10,11350,100,26490,50,1,10013941,3775,12.02,2.18,12,1.00,3137.00,17279.00,141000,20240701,-73.26,35950,20241121,4.87,141000,-73.26,20240701,35950,4.87,20241121,141000,-73.26,20240701,35950,4.87,20241121,1.92,N,352480,100,10 억,,1413224,N,N,87,N,00,N
20241121,121159,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,37650,-200,5,-0.53,3093299250,83530,133.73,37850,38150,35950,49200,26500,37850,37032.20,14.11,0,-8483,39116,38482,37716,37082,36316,38800,37400,10,11350,100,26490,50,1,10013941,3770,12.00,2.18,12,0.83,3137.00,17279.00,141000,20240701,-73.30,35950,20241121,4.73,141000,-73.30,20240701,35950,4.73,20241121,141000,-73.30,20240701,35950,4.73,20241121,1.92,N,352480,100,10 억,,1413224,N,N,87,N,00,N
20241121,111204,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,37550,-300,5,-0.79,2337274050,63495,101.65,37850,38150,35950,49200,26500,37850,36810.36,14.11,0,-3636,39116,38482,37716,37082,36316,38800,37400,10,11350,100,26490,50,1,10013941,3760,11.97,2.17,12,0.63,3137.00,17279.00,141000,20240701,-73.37,35950,20241121,4.45,141000,-73.37,20240701,35950,4.45,20241121,141000,-73.37,20240701,35950,4.45,20241121,1.92,N,352480,100,10 억,,1413224,N,N,87,N,00,N
20241121,101202,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,36300,-1550,5,-4.10,1143470800,31051,49.71,37850,38150,36250,49200,26500,37850,36825.57,14.11,0,-3719,39116,38482,37716,37082,36316,38800,37400,10,11350,100,26490,50,1,10013941,3635,11.57,2.10,12,0.31,3137.00,17279.00,141000,20240701,-74.26,36250,20241121,0.14,141000,-74.26,20240701,36250,0.14,20241121,141000,-74.26,20240701,36250,0.14,20241121,1.92,N,352480,100,10 억,,1413224,N,N,87,N,00,N
20241121,091204,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37300,-550,5,-1.45,171770150,4560,7.30,37850,38150,37300,49200,26500,37850,37668.89,14.11,0,-3033,39116,38482,37716,37082,36316,38800,37400,10,11350,100,26490,50,1,10013941,3735,11.89,2.16,12,0.05,3137.00,17279.00,141000,20240701,-73.55,36450,20241115,2.33,141000,-73.55,20240701,36450,2.33,20241115,141000,-73.55,20240701,36450,2.33,20241115,1.92,N,352480,100,10 억,,1413224,N,N,87,N,00,N
20241120,161152,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37850,-50,5,-0.13,2354992000,62347,42.84,37800,38350,36950,49250,26550,37900,37772.16,14.12,0,-658,41266,39582,38516,36832,35766,39050,36300,10,11350,100,26530,50,1,10013941,3790,12.07,2.19,12,0.62,3137.00,17279.00,141000,20240701,-73.16,36450,20241115,3.84,141000,-73.16,20240701,36450,3.84,20241115,141000,-73.16,20240701,36450,3.84,20241115,1.88,N,352480,100,10 억,,1413833,N,N,87,N,00,N
20241120,151208,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37900,0,3,0.00,2266902450,60020,41.24,37800,38350,36950,49250,26550,37900,37769.10,14.12,0,-1371,41266,39582,38516,36832,35766,39050,36300,10,11350,100,26530,50,1,10013941,3795,12.08,2.19,12,0.60,3137.00,17279.00,141000,20240701,-73.12,36450,20241115,3.98,141000,-73.12,20240701,36450,3.98,20241115,141000,-73.12,20240701,36450,3.98,20241115,1.88,N,352480,100,10 억,,1413833,N,N,17,N,00,N
20241120,141210,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37950,50,2,0.13,1854178550,49133,33.76,37800,38350,36950,49250,26550,37900,37737.92,14.12,0,-2791,41266,39582,38516,36832,35766,39050,36300,10,11350,100,26530,50,1,10013941,3800,12.10,2.20,12,0.49,3137.00,17279.00,141000,20240701,-73.09,36450,20241115,4.12,141000,-73.09,20240701,36450,4.12,20241115,141000,-73.09,20240701,36450,4.12,20241115,1.88,N,352480,100,10 억,,1413833,N,N,17,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 20241121 161146 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 37300 -550 5 -1.45 5230911700 140489 224.91 37850 38150 35950 49200 26500 37850 37233.55 14.11 0 -28165 39116 38482 37716 37082 36316 38800 37400 10 11350 100 26490 50 1 10013941 3735 11.89 2.16 12 1.40 3137.00 17279.00 141000 20240701 -73.55 35950 20241121 3.76 141000 -73.55 20240701 35950 3.76 20241121 141000 -73.55 20240701 35950 3.76 20241121 1.92 N 352480 100 10 억 1413224 N N 42 N 00 N
3 20241121 151208 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 37350 -500 5 -1.32 5154659800 138446 221.64 37850 38150 35950 49200 26500 37850 37232.28 14.11 0 -28390 39116 38482 37716 37082 36316 38800 37400 10 11350 100 26490 50 1 10013941 3740 11.91 2.16 12 1.38 3137.00 17279.00 141000 20240701 -73.51 35950 20241121 3.89 141000 -73.51 20240701 35950 3.89 20241121 141000 -73.51 20240701 35950 3.89 20241121 1.92 N 352480 100 10 억 1413224 N N 87 N 00 N
4 20241121 141206 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 37400 -450 5 -1.19 4422899000 118922 190.38 37850 38150 35950 49200 26500 37850 37191.60 14.11 0 -20992 39116 38482 37716 37082 36316 38800 37400 10 11350 100 26490 50 1 10013941 3745 11.92 2.16 12 1.19 3137.00 17279.00 141000 20240701 -73.48 35950 20241121 4.03 141000 -73.48 20240701 35950 4.03 20241121 141000 -73.48 20240701 35950 4.03 20241121 1.92 N 352480 100 10 억 1413224 N N 87 N 00 N
5 20241121 131158 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 37700 -150 5 -0.40 3737919900 100640 161.12 37850 38150 35950 49200 26500 37850 37141.49 14.11 0 -14701 39116 38482 37716 37082 36316 38800 37400 10 11350 100 26490 50 1 10013941 3775 12.02 2.18 12 1.00 3137.00 17279.00 141000 20240701 -73.26 35950 20241121 4.87 141000 -73.26 20240701 35950 4.87 20241121 141000 -73.26 20240701 35950 4.87 20241121 1.92 N 352480 100 10 억 1413224 N N 87 N 00 N
6 20241121 121159 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 37650 -200 5 -0.53 3093299250 83530 133.73 37850 38150 35950 49200 26500 37850 37032.20 14.11 0 -8483 39116 38482 37716 37082 36316 38800 37400 10 11350 100 26490 50 1 10013941 3770 12.00 2.18 12 0.83 3137.00 17279.00 141000 20240701 -73.30 35950 20241121 4.73 141000 -73.30 20240701 35950 4.73 20241121 141000 -73.30 20240701 35950 4.73 20241121 1.92 N 352480 100 10 억 1413224 N N 87 N 00 N
7 20241121 111204 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 37550 -300 5 -0.79 2337274050 63495 101.65 37850 38150 35950 49200 26500 37850 36810.36 14.11 0 -3636 39116 38482 37716 37082 36316 38800 37400 10 11350 100 26490 50 1 10013941 3760 11.97 2.17 12 0.63 3137.00 17279.00 141000 20240701 -73.37 35950 20241121 4.45 141000 -73.37 20240701 35950 4.45 20241121 141000 -73.37 20240701 35950 4.45 20241121 1.92 N 352480 100 10 억 1413224 N N 87 N 00 N
8 20241121 101202 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 36300 -1550 5 -4.10 1143470800 31051 49.71 37850 38150 36250 49200 26500 37850 36825.57 14.11 0 -3719 39116 38482 37716 37082 36316 38800 37400 10 11350 100 26490 50 1 10013941 3635 11.57 2.10 12 0.31 3137.00 17279.00 141000 20240701 -74.26 36250 20241121 0.14 141000 -74.26 20240701 36250 0.14 20241121 141000 -74.26 20240701 36250 0.14 20241121 1.92 N 352480 100 10 억 1413224 N N 87 N 00 N
9 20241121 091204 55 60.00 KSQ150 화학 N N N Y 60 N 37300 -550 5 -1.45 171770150 4560 7.30 37850 38150 37300 49200 26500 37850 37668.89 14.11 0 -3033 39116 38482 37716 37082 36316 38800 37400 10 11350 100 26490 50 1 10013941 3735 11.89 2.16 12 0.05 3137.00 17279.00 141000 20240701 -73.55 36450 20241115 2.33 141000 -73.55 20240701 36450 2.33 20241115 141000 -73.55 20240701 36450 2.33 20241115 1.92 N 352480 100 10 억 1413224 N N 87 N 00 N
10 20241120 161152 55 60.00 KSQ150 화학 N N N Y 60 N 37850 -50 5 -0.13 2354992000 62347 42.84 37800 38350 36950 49250 26550 37900 37772.16 14.12 0 -658 41266 39582 38516 36832 35766 39050 36300 10 11350 100 26530 50 1 10013941 3790 12.07 2.19 12 0.62 3137.00 17279.00 141000 20240701 -73.16 36450 20241115 3.84 141000 -73.16 20240701 36450 3.84 20241115 141000 -73.16 20240701 36450 3.84 20241115 1.88 N 352480 100 10 억 1413833 N N 87 N 00 N
11 20241120 151208 55 60.00 KSQ150 화학 N N N Y 60 N 37900 0 3 0.00 2266902450 60020 41.24 37800 38350 36950 49250 26550 37900 37769.10 14.12 0 -1371 41266 39582 38516 36832 35766 39050 36300 10 11350 100 26530 50 1 10013941 3795 12.08 2.19 12 0.60 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 1.88 N 352480 100 10 억 1413833 N N 17 N 00 N
12 20241120 141210 55 60.00 KSQ150 화학 N N N Y 60 N 37950 50 2 0.13 1854178550 49133 33.76 37800 38350 36950 49250 26550 37900 37737.92 14.12 0 -2791 41266 39582 38516 36832 35766 39050 36300 10 11350 100 26530 50 1 10013941 3800 12.10 2.20 12 0.49 3137.00 17279.00 141000 20240701 -73.09 36450 20241115 4.12 141000 -73.09 20240701 36450 4.12 20241115 141000 -73.09 20240701 36450 4.12 20241115 1.88 N 352480 100 10 억 1413833 N N 17 N 00 N