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

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005290/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
20241126,160212,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,23700,-1150,5,-4.63,15164277800,640619,241.83,24200,24250,23250,32300,17400,24850,23671.19,10.51,0,4151,25150,25000,24800,24650,24450,25075,24725,257,7450,500,18880,50,1,51414494,12185,9.57,1.51,12,1.25,2476.00,15658.00,51500,20240401,-53.98,22250,20241115,6.52,51500,-53.98,20240401,22250,6.52,20241115,51500,-53.98,20240401,22250,6.52,20241115,2.25,N,005290,500,257 억,,5403587,N,N,4033,N,00,N
20241126,150212,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,23400,-1450,5,-5.84,13883937100,586292,221.32,24200,24250,23250,32300,17400,24850,23680.86,10.51,0,-2633,25150,25000,24800,24650,24450,25075,24725,257,7450,500,18880,50,1,51414494,12031,9.45,1.49,12,1.14,2476.00,15658.00,51500,20240401,-54.56,22250,20241115,5.17,51500,-54.56,20240401,22250,5.17,20241115,51500,-54.56,20240401,22250,5.17,20241115,2.25,N,005290,500,257 억,,5403587,N,N,1815,N,00,N
20241126,140211,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,23350,-1500,5,-6.04,12282914200,517713,195.43,24200,24250,23300,32300,17400,24850,23725.27,10.51,0,-10869,25150,25000,24800,24650,24450,25075,24725,257,7450,500,18880,50,1,51414494,12005,9.43,1.49,12,1.01,2476.00,15658.00,51500,20240401,-54.66,22250,20241115,4.94,51500,-54.66,20240401,22250,4.94,20241115,51500,-54.66,20240401,22250,4.94,20241115,2.25,N,005290,500,257 억,,5403587,N,N,1815,N,00,N
20241126,130212,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,23550,-1300,5,-5.23,10505862900,441884,166.81,24200,24250,23400,32300,17400,24850,23775.08,10.51,0,-2598,25150,25000,24800,24650,24450,25075,24725,257,7450,500,18880,50,1,51414494,12108,9.51,1.50,12,0.86,2476.00,15658.00,51500,20240401,-54.27,22250,20241115,5.84,51500,-54.27,20240401,22250,5.84,20241115,51500,-54.27,20240401,22250,5.84,20241115,2.25,N,005290,500,257 억,,5403587,N,N,1815,N,00,N
20241126,120212,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,23650,-1200,5,-4.83,9632175350,404791,152.80,24200,24250,23400,32300,17400,24850,23795.35,10.51,0,442,25150,25000,24800,24650,24450,25075,24725,257,7450,500,18880,50,1,51414494,12160,9.55,1.51,12,0.79,2476.00,15658.00,51500,20240401,-54.08,22250,20241115,6.29,51500,-54.08,20240401,22250,6.29,20241115,51500,-54.08,20240401,22250,6.29,20241115,2.25,N,005290,500,257 억,,5403587,N,N,1815,N,00,N
20241126,110214,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,23750,-1100,5,-4.43,7905953700,331777,125.24,24200,24250,23400,32300,17400,24850,23829.02,10.51,0,19447,25150,25000,24800,24650,24450,25075,24725,257,7450,500,18880,50,1,51414494,12211,9.59,1.52,12,0.65,2476.00,15658.00,51500,20240401,-53.88,22250,20241115,6.74,51500,-53.88,20240401,22250,6.74,20241115,51500,-53.88,20240401,22250,6.74,20241115,2.25,N,005290,500,257 억,,5403587,N,N,1815,N,00,N
20241126,100215,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,23850,-1000,5,-4.02,5926418950,248406,93.77,24200,24250,23400,32300,17400,24850,23857.67,10.51,0,24995,25150,25000,24800,24650,24450,25075,24725,257,7450,500,18880,50,1,51414494,12262,9.63,1.52,12,0.48,2476.00,15658.00,51500,20240401,-53.69,22250,20241115,7.19,51500,-53.69,20240401,22250,7.19,20241115,51500,-53.69,20240401,22250,7.19,20241115,2.25,N,005290,500,257 억,,5403587,N,N,1815,N,00,N
20241126,090212,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,23850,-1000,5,-4.02,967956600,40397,15.25,24200,24200,23600,32300,17400,24850,23960.40,10.51,0,-8593,25150,25000,24800,24650,24450,25075,24725,257,7450,500,18880,50,1,51414494,12262,9.63,1.52,12,0.08,2476.00,15658.00,51500,20240401,-53.69,22250,20241115,7.19,51500,-53.69,20240401,22250,7.19,20241115,51500,-53.69,20240401,22250,7.19,20241115,2.25,N,005290,500,257 억,,5403587,N,N,1815,N,00,N
20241125,160210,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,24850,300,2,1.22,6521511250,262856,137.95,24650,24950,24600,31900,17200,24550,24810.44,10.45,0,41555,25116,24832,24516,24232,23916,24975,24375,257,7350,500,18650,50,1,51414494,12777,10.04,1.59,12,0.51,2476.00,15658.00,51500,20240401,-51.75,22250,20241115,11.69,51500,-51.75,20240401,22250,11.69,20241115,51500,-51.75,20240401,22250,11.69,20241115,2.21,N,005290,500,257 억,,5371003,N,N,1812,N,00,N
20241125,150211,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,24900,350,2,1.43,5711182200,230296,120.86,24650,24950,24600,31900,17200,24550,24799.66,10.45,0,41027,25116,24832,24516,24232,23916,24975,24375,257,7350,500,18650,50,1,51414494,12802,10.06,1.59,12,0.45,2476.00,15658.00,51500,20240401,-51.65,22250,20241115,11.91,51500,-51.65,20240401,22250,11.91,20241115,51500,-51.65,20240401,22250,11.91,20241115,2.21,N,005290,500,257 억,,5371003,N,N,577,N,00,N
20241125,140212,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,24800,250,2,1.02,4094391000,165186,86.69,24650,24950,24600,31900,17200,24550,24787.01,10.45,0,26816,25116,24832,24516,24232,23916,24975,24375,257,7350,500,18650,50,1,51414494,12751,10.02,1.58,12,0.32,2476.00,15658.00,51500,20240401,-51.84,22250,20241115,11.46,51500,-51.84,20240401,22250,11.46,20241115,51500,-51.84,20240401,22250,11.46,20241115,2.21,N,005290,500,257 억,,5371003,N,N,577,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 20241126 160212 55 30.00 KSQ150 화학 N N N Y 40 N 23700 -1150 5 -4.63 15164277800 640619 241.83 24200 24250 23250 32300 17400 24850 23671.19 10.51 0 4151 25150 25000 24800 24650 24450 25075 24725 257 7450 500 18880 50 1 51414494 12185 9.57 1.51 12 1.25 2476.00 15658.00 51500 20240401 -53.98 22250 20241115 6.52 51500 -53.98 20240401 22250 6.52 20241115 51500 -53.98 20240401 22250 6.52 20241115 2.25 N 005290 500 257 억 5403587 N N 4033 N 00 N
3 20241126 150212 55 30.00 KSQ150 화학 N N N Y 40 N 23400 -1450 5 -5.84 13883937100 586292 221.32 24200 24250 23250 32300 17400 24850 23680.86 10.51 0 -2633 25150 25000 24800 24650 24450 25075 24725 257 7450 500 18880 50 1 51414494 12031 9.45 1.49 12 1.14 2476.00 15658.00 51500 20240401 -54.56 22250 20241115 5.17 51500 -54.56 20240401 22250 5.17 20241115 51500 -54.56 20240401 22250 5.17 20241115 2.25 N 005290 500 257 억 5403587 N N 1815 N 00 N
4 20241126 140211 55 30.00 KSQ150 화학 N N N Y 40 N 23350 -1500 5 -6.04 12282914200 517713 195.43 24200 24250 23300 32300 17400 24850 23725.27 10.51 0 -10869 25150 25000 24800 24650 24450 25075 24725 257 7450 500 18880 50 1 51414494 12005 9.43 1.49 12 1.01 2476.00 15658.00 51500 20240401 -54.66 22250 20241115 4.94 51500 -54.66 20240401 22250 4.94 20241115 51500 -54.66 20240401 22250 4.94 20241115 2.25 N 005290 500 257 억 5403587 N N 1815 N 00 N
5 20241126 130212 55 30.00 KSQ150 화학 N N N Y 40 N 23550 -1300 5 -5.23 10505862900 441884 166.81 24200 24250 23400 32300 17400 24850 23775.08 10.51 0 -2598 25150 25000 24800 24650 24450 25075 24725 257 7450 500 18880 50 1 51414494 12108 9.51 1.50 12 0.86 2476.00 15658.00 51500 20240401 -54.27 22250 20241115 5.84 51500 -54.27 20240401 22250 5.84 20241115 51500 -54.27 20240401 22250 5.84 20241115 2.25 N 005290 500 257 억 5403587 N N 1815 N 00 N
6 20241126 120212 55 30.00 KSQ150 화학 N N N Y 40 N 23650 -1200 5 -4.83 9632175350 404791 152.80 24200 24250 23400 32300 17400 24850 23795.35 10.51 0 442 25150 25000 24800 24650 24450 25075 24725 257 7450 500 18880 50 1 51414494 12160 9.55 1.51 12 0.79 2476.00 15658.00 51500 20240401 -54.08 22250 20241115 6.29 51500 -54.08 20240401 22250 6.29 20241115 51500 -54.08 20240401 22250 6.29 20241115 2.25 N 005290 500 257 억 5403587 N N 1815 N 00 N
7 20241126 110214 55 30.00 KSQ150 화학 N N N Y 40 N 23750 -1100 5 -4.43 7905953700 331777 125.24 24200 24250 23400 32300 17400 24850 23829.02 10.51 0 19447 25150 25000 24800 24650 24450 25075 24725 257 7450 500 18880 50 1 51414494 12211 9.59 1.52 12 0.65 2476.00 15658.00 51500 20240401 -53.88 22250 20241115 6.74 51500 -53.88 20240401 22250 6.74 20241115 51500 -53.88 20240401 22250 6.74 20241115 2.25 N 005290 500 257 억 5403587 N N 1815 N 00 N
8 20241126 100215 55 30.00 KSQ150 화학 N N N Y 40 N 23850 -1000 5 -4.02 5926418950 248406 93.77 24200 24250 23400 32300 17400 24850 23857.67 10.51 0 24995 25150 25000 24800 24650 24450 25075 24725 257 7450 500 18880 50 1 51414494 12262 9.63 1.52 12 0.48 2476.00 15658.00 51500 20240401 -53.69 22250 20241115 7.19 51500 -53.69 20240401 22250 7.19 20241115 51500 -53.69 20240401 22250 7.19 20241115 2.25 N 005290 500 257 억 5403587 N N 1815 N 00 N
9 20241126 090212 55 30.00 KSQ150 화학 N N N Y 40 N 23850 -1000 5 -4.02 967956600 40397 15.25 24200 24200 23600 32300 17400 24850 23960.40 10.51 0 -8593 25150 25000 24800 24650 24450 25075 24725 257 7450 500 18880 50 1 51414494 12262 9.63 1.52 12 0.08 2476.00 15658.00 51500 20240401 -53.69 22250 20241115 7.19 51500 -53.69 20240401 22250 7.19 20241115 51500 -53.69 20240401 22250 7.19 20241115 2.25 N 005290 500 257 억 5403587 N N 1815 N 00 N
10 20241125 160210 55 30.00 KSQ150 화학 N N N Y 40 N 24850 300 2 1.22 6521511250 262856 137.95 24650 24950 24600 31900 17200 24550 24810.44 10.45 0 41555 25116 24832 24516 24232 23916 24975 24375 257 7350 500 18650 50 1 51414494 12777 10.04 1.59 12 0.51 2476.00 15658.00 51500 20240401 -51.75 22250 20241115 11.69 51500 -51.75 20240401 22250 11.69 20241115 51500 -51.75 20240401 22250 11.69 20241115 2.21 N 005290 500 257 억 5371003 N N 1812 N 00 N
11 20241125 150211 55 30.00 KSQ150 화학 N N N Y 40 N 24900 350 2 1.43 5711182200 230296 120.86 24650 24950 24600 31900 17200 24550 24799.66 10.45 0 41027 25116 24832 24516 24232 23916 24975 24375 257 7350 500 18650 50 1 51414494 12802 10.06 1.59 12 0.45 2476.00 15658.00 51500 20240401 -51.65 22250 20241115 11.91 51500 -51.65 20240401 22250 11.91 20241115 51500 -51.65 20240401 22250 11.91 20241115 2.21 N 005290 500 257 억 5371003 N N 577 N 00 N
12 20241125 140212 55 30.00 KSQ150 화학 N N N Y 40 N 24800 250 2 1.02 4094391000 165186 86.69 24650 24950 24600 31900 17200 24550 24787.01 10.45 0 26816 25116 24832 24516 24232 23916 24975 24375 257 7350 500 18650 50 1 51414494 12751 10.02 1.58 12 0.32 2476.00 15658.00 51500 20240401 -51.84 22250 20241115 11.46 51500 -51.84 20240401 22250 11.46 20241115 51500 -51.84 20240401 22250 11.46 20241115 2.21 N 005290 500 257 억 5371003 N N 577 N 00 N