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
101360/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
20241121,160736,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27700,300,2,1.09,6356988000,229910,86.68,27150,28050,27050,35600,19200,27400,27650.00,1.46,0,-2440,29000,28200,27700,26900,26400,27950,26650,89,8200,500,19180,50,1,17786114,4927,-39.24,3.97,12,1.29,-706.00,6985.00,71297,20240305,-61.15,15560,20231114,78.02,71297,-61.15,20240305,16377,69.14,20240104,89900,-69.19,20240305,20450,35.45,20231208,2.31,N,101360,500,88 억,,259086,N,N,174,N,00,N
20241121,150752,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27600,200,2,0.73,6106835000,220883,83.28,27150,28050,27050,35600,19200,27400,27647.54,1.46,0,-3363,29000,28200,27700,26900,26400,27950,26650,89,8200,500,19180,50,1,17786114,4909,-39.09,3.95,12,1.24,-706.00,6985.00,71297,20240305,-61.29,15560,20231114,77.38,71297,-61.29,20240305,16377,68.53,20240104,89900,-69.30,20240305,20450,34.96,20231208,2.31,N,101360,500,88 억,,259086,N,N,796,N,00,N
20241121,140753,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27750,350,2,1.28,5346325000,193568,72.98,27150,28050,27050,35600,19200,27400,27620.05,1.46,0,-5690,29000,28200,27700,26900,26400,27950,26650,89,8200,500,19180,50,1,17786114,4936,-39.31,3.97,12,1.09,-706.00,6985.00,71297,20240305,-61.08,15560,20231114,78.34,71297,-61.08,20240305,16377,69.44,20240104,89900,-69.13,20240305,20450,35.70,20231208,2.31,N,101360,500,88 억,,259086,N,N,796,N,00,N
20241121,130744,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27800,400,2,1.46,4812923100,174428,65.76,27150,28050,27050,35600,19200,27400,27592.77,1.46,0,53,29000,28200,27700,26900,26400,27950,26650,89,8200,500,19180,50,1,17786114,4945,-39.38,3.98,12,0.98,-706.00,6985.00,71297,20240305,-61.01,15560,20231114,78.66,71297,-61.01,20240305,16377,69.75,20240104,89900,-69.08,20240305,20450,35.94,20231208,2.31,N,101360,500,88 억,,259086,N,N,796,N,00,N
20241121,120745,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27750,350,2,1.28,4474272300,162216,61.16,27150,28050,27050,35600,19200,27400,27582.36,1.46,0,-2072,29000,28200,27700,26900,26400,27950,26650,89,8200,500,19180,50,1,17786114,4936,-39.31,3.97,12,0.91,-706.00,6985.00,71297,20240305,-61.08,15560,20231114,78.34,71297,-61.08,20240305,16377,69.44,20240104,89900,-69.13,20240305,20450,35.70,20231208,2.31,N,101360,500,88 억,,259086,N,N,796,N,00,N
20241121,110747,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27700,300,2,1.09,3519521350,127991,48.25,27150,28050,27050,35600,19200,27400,27498.31,1.46,0,-7822,29000,28200,27700,26900,26400,27950,26650,89,8200,500,19180,50,1,17786114,4927,-39.24,3.97,12,0.72,-706.00,6985.00,71297,20240305,-61.15,15560,20231114,78.02,71297,-61.15,20240305,16377,69.14,20240104,89900,-69.19,20240305,20450,35.45,20231208,2.31,N,101360,500,88 억,,259086,N,N,796,N,00,N
20241121,100747,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27650,250,2,0.91,2743657350,99696,37.59,27150,28050,27050,35600,19200,27400,27520.42,1.46,0,-8661,29000,28200,27700,26900,26400,27950,26650,89,8200,500,19180,50,1,17786114,4918,-39.16,3.96,12,0.56,-706.00,6985.00,71297,20240305,-61.22,15560,20231114,77.70,71297,-61.22,20240305,16377,68.83,20240104,89900,-69.24,20240305,20450,35.21,20231208,2.31,N,101360,500,88 억,,259086,N,N,796,N,00,N
20241121,090747,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27150,-250,5,-0.91,540695450,19842,7.48,27150,27550,27100,35600,19200,27400,27248.90,1.46,0,-3038,29000,28200,27700,26900,26400,27950,26650,89,8200,500,19180,50,1,17786114,4829,-38.46,3.89,12,0.11,-706.00,6985.00,71297,20240305,-61.92,15560,20231114,74.49,71297,-61.92,20240305,16377,65.78,20240104,89900,-69.80,20240305,20450,32.76,20231208,2.31,N,101360,500,88 억,,259086,N,N,796,N,00,N
20241120,160741,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27400,-700,5,-2.49,7272312200,261590,103.82,28100,28500,27200,36500,19700,28100,27802.15,1.71,0,-46583,29366,28732,27916,27282,26466,28325,26875,89,8400,500,19670,50,1,17786114,4873,-38.81,3.92,12,1.47,-706.00,6985.00,71297,20240305,-61.57,15346,20231113,78.55,71297,-61.57,20240305,16377,67.31,20240104,89900,-69.52,20240305,20300,34.98,20231120,2.45,N,101360,500,88 억,,303433,N,N,795,N,00,N
20241120,150751,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27450,-650,5,-2.31,6924483150,248883,98.78,28100,28500,27200,36500,19700,28100,27822.20,1.71,0,-45149,29366,28732,27916,27282,26466,28325,26875,89,8400,500,19670,50,1,17786114,4882,-38.88,3.93,12,1.40,-706.00,6985.00,71297,20240305,-61.50,15346,20231113,78.87,71297,-61.50,20240305,16377,67.61,20240104,89900,-69.47,20240305,20300,35.22,20231120,2.45,N,101360,500,88 억,,303433,N,N,80,N,00,N
20241120,140753,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27550,-550,5,-1.96,5789658000,207477,82.34,28100,28500,27500,36500,19700,28100,27905.02,1.71,0,-43396,29366,28732,27916,27282,26466,28325,26875,89,8400,500,19670,50,1,17786114,4900,-39.02,3.94,12,1.17,-706.00,6985.00,71297,20240305,-61.36,15346,20231113,79.53,71297,-61.36,20240305,16377,68.22,20240104,89900,-69.35,20240305,20300,35.71,20231120,2.45,N,101360,500,88 억,,303433,N,N,80,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 160736 55 40.00 KSQ150 화학 N N N Y 40 N 27700 300 2 1.09 6356988000 229910 86.68 27150 28050 27050 35600 19200 27400 27650.00 1.46 0 -2440 29000 28200 27700 26900 26400 27950 26650 89 8200 500 19180 50 1 17786114 4927 -39.24 3.97 12 1.29 -706.00 6985.00 71297 20240305 -61.15 15560 20231114 78.02 71297 -61.15 20240305 16377 69.14 20240104 89900 -69.19 20240305 20450 35.45 20231208 2.31 N 101360 500 88 억 259086 N N 174 N 00 N
3 20241121 150752 55 40.00 KSQ150 화학 N N N Y 40 N 27600 200 2 0.73 6106835000 220883 83.28 27150 28050 27050 35600 19200 27400 27647.54 1.46 0 -3363 29000 28200 27700 26900 26400 27950 26650 89 8200 500 19180 50 1 17786114 4909 -39.09 3.95 12 1.24 -706.00 6985.00 71297 20240305 -61.29 15560 20231114 77.38 71297 -61.29 20240305 16377 68.53 20240104 89900 -69.30 20240305 20450 34.96 20231208 2.31 N 101360 500 88 억 259086 N N 796 N 00 N
4 20241121 140753 55 40.00 KSQ150 화학 N N N Y 40 N 27750 350 2 1.28 5346325000 193568 72.98 27150 28050 27050 35600 19200 27400 27620.05 1.46 0 -5690 29000 28200 27700 26900 26400 27950 26650 89 8200 500 19180 50 1 17786114 4936 -39.31 3.97 12 1.09 -706.00 6985.00 71297 20240305 -61.08 15560 20231114 78.34 71297 -61.08 20240305 16377 69.44 20240104 89900 -69.13 20240305 20450 35.70 20231208 2.31 N 101360 500 88 억 259086 N N 796 N 00 N
5 20241121 130744 55 40.00 KSQ150 화학 N N N Y 40 N 27800 400 2 1.46 4812923100 174428 65.76 27150 28050 27050 35600 19200 27400 27592.77 1.46 0 53 29000 28200 27700 26900 26400 27950 26650 89 8200 500 19180 50 1 17786114 4945 -39.38 3.98 12 0.98 -706.00 6985.00 71297 20240305 -61.01 15560 20231114 78.66 71297 -61.01 20240305 16377 69.75 20240104 89900 -69.08 20240305 20450 35.94 20231208 2.31 N 101360 500 88 억 259086 N N 796 N 00 N
6 20241121 120745 55 40.00 KSQ150 화학 N N N Y 40 N 27750 350 2 1.28 4474272300 162216 61.16 27150 28050 27050 35600 19200 27400 27582.36 1.46 0 -2072 29000 28200 27700 26900 26400 27950 26650 89 8200 500 19180 50 1 17786114 4936 -39.31 3.97 12 0.91 -706.00 6985.00 71297 20240305 -61.08 15560 20231114 78.34 71297 -61.08 20240305 16377 69.44 20240104 89900 -69.13 20240305 20450 35.70 20231208 2.31 N 101360 500 88 억 259086 N N 796 N 00 N
7 20241121 110747 55 40.00 KSQ150 화학 N N N Y 40 N 27700 300 2 1.09 3519521350 127991 48.25 27150 28050 27050 35600 19200 27400 27498.31 1.46 0 -7822 29000 28200 27700 26900 26400 27950 26650 89 8200 500 19180 50 1 17786114 4927 -39.24 3.97 12 0.72 -706.00 6985.00 71297 20240305 -61.15 15560 20231114 78.02 71297 -61.15 20240305 16377 69.14 20240104 89900 -69.19 20240305 20450 35.45 20231208 2.31 N 101360 500 88 억 259086 N N 796 N 00 N
8 20241121 100747 55 40.00 KSQ150 화학 N N N Y 40 N 27650 250 2 0.91 2743657350 99696 37.59 27150 28050 27050 35600 19200 27400 27520.42 1.46 0 -8661 29000 28200 27700 26900 26400 27950 26650 89 8200 500 19180 50 1 17786114 4918 -39.16 3.96 12 0.56 -706.00 6985.00 71297 20240305 -61.22 15560 20231114 77.70 71297 -61.22 20240305 16377 68.83 20240104 89900 -69.24 20240305 20450 35.21 20231208 2.31 N 101360 500 88 억 259086 N N 796 N 00 N
9 20241121 090747 55 40.00 KSQ150 화학 N N N Y 40 N 27150 -250 5 -0.91 540695450 19842 7.48 27150 27550 27100 35600 19200 27400 27248.90 1.46 0 -3038 29000 28200 27700 26900 26400 27950 26650 89 8200 500 19180 50 1 17786114 4829 -38.46 3.89 12 0.11 -706.00 6985.00 71297 20240305 -61.92 15560 20231114 74.49 71297 -61.92 20240305 16377 65.78 20240104 89900 -69.80 20240305 20450 32.76 20231208 2.31 N 101360 500 88 억 259086 N N 796 N 00 N
10 20241120 160741 55 40.00 KSQ150 화학 N N N Y 40 N 27400 -700 5 -2.49 7272312200 261590 103.82 28100 28500 27200 36500 19700 28100 27802.15 1.71 0 -46583 29366 28732 27916 27282 26466 28325 26875 89 8400 500 19670 50 1 17786114 4873 -38.81 3.92 12 1.47 -706.00 6985.00 71297 20240305 -61.57 15346 20231113 78.55 71297 -61.57 20240305 16377 67.31 20240104 89900 -69.52 20240305 20300 34.98 20231120 2.45 N 101360 500 88 억 303433 N N 795 N 00 N
11 20241120 150751 55 40.00 KSQ150 화학 N N N Y 40 N 27450 -650 5 -2.31 6924483150 248883 98.78 28100 28500 27200 36500 19700 28100 27822.20 1.71 0 -45149 29366 28732 27916 27282 26466 28325 26875 89 8400 500 19670 50 1 17786114 4882 -38.88 3.93 12 1.40 -706.00 6985.00 71297 20240305 -61.50 15346 20231113 78.87 71297 -61.50 20240305 16377 67.61 20240104 89900 -69.47 20240305 20300 35.22 20231120 2.45 N 101360 500 88 억 303433 N N 80 N 00 N
12 20241120 140753 55 40.00 KSQ150 화학 N N N Y 40 N 27550 -550 5 -1.96 5789658000 207477 82.34 28100 28500 27500 36500 19700 28100 27905.02 1.71 0 -43396 29366 28732 27916 27282 26466 28325 26875 89 8400 500 19670 50 1 17786114 4900 -39.02 3.94 12 1.17 -706.00 6985.00 71297 20240305 -61.36 15346 20231113 79.53 71297 -61.36 20240305 16377 68.22 20240104 89900 -69.35 20240305 20300 35.71 20231120 2.45 N 101360 500 88 억 303433 N N 80 N 00 N