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
278280/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
20241121,161043,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42400,1050,2,2.54,1269214650,29894,74.54,41950,43250,41200,53700,28950,41350,42457.20,4.71,0,-2817,43650,42500,41700,40550,39750,42100,40150,50,12350,500,30590,50,1,10000000,4240,-10.16,1.41,12,0.30,-4175.00,30063.00,137900,20231208,-69.25,35500,20241115,19.44,111000,-61.80,20240102,35500,19.44,20241115,137900,-69.25,20231208,35500,19.44,20241115,0.56,N,278280,500,50 억,,471137,N,N,85,N,00,N
20241121,151103,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42250,900,2,2.18,1235014000,29086,72.52,41950,43250,41200,53700,28950,41350,42460.77,4.71,0,-2757,43650,42500,41700,40550,39750,42100,40150,50,12350,500,30590,50,1,10000000,4225,-10.12,1.41,12,0.29,-4175.00,30063.00,137900,20231208,-69.36,35500,20241115,19.01,111000,-61.94,20240102,35500,19.01,20241115,137900,-69.36,20231208,35500,19.01,20241115,0.56,N,278280,500,50 억,,471137,N,N,174,N,00,N
20241121,141100,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42600,1250,2,3.02,1016092950,23932,59.67,41950,43250,41200,53700,28950,41350,42457.50,4.71,0,-1792,43650,42500,41700,40550,39750,42100,40150,50,12350,500,30590,50,1,10000000,4260,-10.20,1.42,12,0.24,-4175.00,30063.00,137900,20231208,-69.11,35500,20241115,20.00,111000,-61.62,20240102,35500,20.00,20241115,137900,-69.11,20231208,35500,20.00,20241115,0.56,N,278280,500,50 억,,471137,N,N,174,N,00,N
20241121,131053,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42550,1200,2,2.90,858959300,20247,50.48,41950,43250,41200,53700,28950,41350,42424.03,4.71,0,-1216,43650,42500,41700,40550,39750,42100,40150,50,12350,500,30590,50,1,10000000,4255,-10.19,1.42,12,0.20,-4175.00,30063.00,137900,20231208,-69.14,35500,20241115,19.86,111000,-61.67,20240102,35500,19.86,20241115,137900,-69.14,20231208,35500,19.86,20241115,0.56,N,278280,500,50 억,,471137,N,N,174,N,00,N
20241121,121054,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42800,1450,2,3.51,767770800,18108,45.15,41950,43250,41200,53700,28950,41350,42399.54,4.71,0,-887,43650,42500,41700,40550,39750,42100,40150,50,12350,500,30590,50,1,10000000,4280,-10.25,1.42,12,0.18,-4175.00,30063.00,137900,20231208,-68.96,35500,20241115,20.56,111000,-61.44,20240102,35500,20.56,20241115,137900,-68.96,20231208,35500,20.56,20241115,0.56,N,278280,500,50 억,,471137,N,N,174,N,00,N
20241121,111059,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42600,1250,2,3.02,632493000,14942,37.26,41950,43250,41200,53700,28950,41350,42329.88,4.71,0,-99,43650,42500,41700,40550,39750,42100,40150,50,12350,500,30590,50,1,10000000,4260,-10.20,1.42,12,0.15,-4175.00,30063.00,137900,20231208,-69.11,35500,20241115,20.00,111000,-61.62,20240102,35500,20.00,20241115,137900,-69.11,20231208,35500,20.00,20241115,0.56,N,278280,500,50 억,,471137,N,N,174,N,00,N
20241121,101056,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42050,700,2,1.69,422637250,9976,24.87,41950,43250,41200,53700,28950,41350,42365.40,4.71,0,492,43650,42500,41700,40550,39750,42100,40150,50,12350,500,30590,50,1,10000000,4205,-10.07,1.40,12,0.10,-4175.00,30063.00,137900,20231208,-69.51,35500,20241115,18.45,111000,-62.12,20240102,35500,18.45,20241115,137900,-69.51,20231208,35500,18.45,20241115,0.56,N,278280,500,50 억,,471137,N,N,174,N,00,N
20241121,091059,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41850,500,2,1.21,59828700,1432,3.57,41950,42100,41200,53700,28950,41350,41779.82,4.71,0,-703,43650,42500,41700,40550,39750,42100,40150,50,12350,500,30590,50,1,10000000,4185,-10.02,1.39,12,0.01,-4175.00,30063.00,137900,20231208,-69.65,35500,20241115,17.89,111000,-62.30,20240102,35500,17.89,20241115,137900,-69.65,20231208,35500,17.89,20241115,0.56,N,278280,500,50 억,,471137,N,N,174,N,00,N
20241120,161049,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41350,-1000,5,-2.36,1675147650,40085,99.71,42700,42850,40900,55000,29650,42350,41790.27,4.86,0,-10365,44850,43600,41350,40100,37850,44225,40725,50,12650,500,31330,50,1,10000000,4135,-9.90,1.38,12,0.40,-4175.00,30063.00,137900,20231208,-70.01,35500,20241115,16.48,111000,-62.75,20240102,35500,16.48,20241115,137900,-70.01,20231208,35500,16.48,20241115,0.58,N,278280,500,50 억,,485979,N,N,174,N,00,N
20241120,151103,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41650,-700,5,-1.65,1590371000,38047,94.64,42700,42850,40900,55000,29650,42350,41800.17,4.86,0,-10647,44850,43600,41350,40100,37850,44225,40725,50,12650,500,31330,50,1,10000000,4165,-9.98,1.39,12,0.38,-4175.00,30063.00,137900,20231208,-69.80,35500,20241115,17.32,111000,-62.48,20240102,35500,17.32,20241115,137900,-69.80,20231208,35500,17.32,20241115,0.58,N,278280,500,50 억,,485979,N,N,80,N,00,N
20241120,141105,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41350,-1000,5,-2.36,1426862250,34116,84.86,42700,42850,40900,55000,29650,42350,41823.84,4.86,0,-9960,44850,43600,41350,40100,37850,44225,40725,50,12650,500,31330,50,1,10000000,4135,-9.90,1.38,12,0.34,-4175.00,30063.00,137900,20231208,-70.01,35500,20241115,16.48,111000,-62.75,20240102,35500,16.48,20241115,137900,-70.01,20231208,35500,16.48,20241115,0.58,N,278280,500,50 억,,485979,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 161043 55 60.00 KSQ150 화학 N N N Y 60 N 42400 1050 2 2.54 1269214650 29894 74.54 41950 43250 41200 53700 28950 41350 42457.20 4.71 0 -2817 43650 42500 41700 40550 39750 42100 40150 50 12350 500 30590 50 1 10000000 4240 -10.16 1.41 12 0.30 -4175.00 30063.00 137900 20231208 -69.25 35500 20241115 19.44 111000 -61.80 20240102 35500 19.44 20241115 137900 -69.25 20231208 35500 19.44 20241115 0.56 N 278280 500 50 억 471137 N N 85 N 00 N
3 20241121 151103 55 60.00 KSQ150 화학 N N N Y 60 N 42250 900 2 2.18 1235014000 29086 72.52 41950 43250 41200 53700 28950 41350 42460.77 4.71 0 -2757 43650 42500 41700 40550 39750 42100 40150 50 12350 500 30590 50 1 10000000 4225 -10.12 1.41 12 0.29 -4175.00 30063.00 137900 20231208 -69.36 35500 20241115 19.01 111000 -61.94 20240102 35500 19.01 20241115 137900 -69.36 20231208 35500 19.01 20241115 0.56 N 278280 500 50 억 471137 N N 174 N 00 N
4 20241121 141100 55 60.00 KSQ150 화학 N N N Y 60 N 42600 1250 2 3.02 1016092950 23932 59.67 41950 43250 41200 53700 28950 41350 42457.50 4.71 0 -1792 43650 42500 41700 40550 39750 42100 40150 50 12350 500 30590 50 1 10000000 4260 -10.20 1.42 12 0.24 -4175.00 30063.00 137900 20231208 -69.11 35500 20241115 20.00 111000 -61.62 20240102 35500 20.00 20241115 137900 -69.11 20231208 35500 20.00 20241115 0.56 N 278280 500 50 억 471137 N N 174 N 00 N
5 20241121 131053 55 60.00 KSQ150 화학 N N N Y 60 N 42550 1200 2 2.90 858959300 20247 50.48 41950 43250 41200 53700 28950 41350 42424.03 4.71 0 -1216 43650 42500 41700 40550 39750 42100 40150 50 12350 500 30590 50 1 10000000 4255 -10.19 1.42 12 0.20 -4175.00 30063.00 137900 20231208 -69.14 35500 20241115 19.86 111000 -61.67 20240102 35500 19.86 20241115 137900 -69.14 20231208 35500 19.86 20241115 0.56 N 278280 500 50 억 471137 N N 174 N 00 N
6 20241121 121054 55 60.00 KSQ150 화학 N N N Y 60 N 42800 1450 2 3.51 767770800 18108 45.15 41950 43250 41200 53700 28950 41350 42399.54 4.71 0 -887 43650 42500 41700 40550 39750 42100 40150 50 12350 500 30590 50 1 10000000 4280 -10.25 1.42 12 0.18 -4175.00 30063.00 137900 20231208 -68.96 35500 20241115 20.56 111000 -61.44 20240102 35500 20.56 20241115 137900 -68.96 20231208 35500 20.56 20241115 0.56 N 278280 500 50 억 471137 N N 174 N 00 N
7 20241121 111059 55 60.00 KSQ150 화학 N N N Y 60 N 42600 1250 2 3.02 632493000 14942 37.26 41950 43250 41200 53700 28950 41350 42329.88 4.71 0 -99 43650 42500 41700 40550 39750 42100 40150 50 12350 500 30590 50 1 10000000 4260 -10.20 1.42 12 0.15 -4175.00 30063.00 137900 20231208 -69.11 35500 20241115 20.00 111000 -61.62 20240102 35500 20.00 20241115 137900 -69.11 20231208 35500 20.00 20241115 0.56 N 278280 500 50 억 471137 N N 174 N 00 N
8 20241121 101056 55 60.00 KSQ150 화학 N N N Y 60 N 42050 700 2 1.69 422637250 9976 24.87 41950 43250 41200 53700 28950 41350 42365.40 4.71 0 492 43650 42500 41700 40550 39750 42100 40150 50 12350 500 30590 50 1 10000000 4205 -10.07 1.40 12 0.10 -4175.00 30063.00 137900 20231208 -69.51 35500 20241115 18.45 111000 -62.12 20240102 35500 18.45 20241115 137900 -69.51 20231208 35500 18.45 20241115 0.56 N 278280 500 50 억 471137 N N 174 N 00 N
9 20241121 091059 55 60.00 KSQ150 화학 N N N Y 60 N 41850 500 2 1.21 59828700 1432 3.57 41950 42100 41200 53700 28950 41350 41779.82 4.71 0 -703 43650 42500 41700 40550 39750 42100 40150 50 12350 500 30590 50 1 10000000 4185 -10.02 1.39 12 0.01 -4175.00 30063.00 137900 20231208 -69.65 35500 20241115 17.89 111000 -62.30 20240102 35500 17.89 20241115 137900 -69.65 20231208 35500 17.89 20241115 0.56 N 278280 500 50 억 471137 N N 174 N 00 N
10 20241120 161049 55 60.00 KSQ150 화학 N N N Y 60 N 41350 -1000 5 -2.36 1675147650 40085 99.71 42700 42850 40900 55000 29650 42350 41790.27 4.86 0 -10365 44850 43600 41350 40100 37850 44225 40725 50 12650 500 31330 50 1 10000000 4135 -9.90 1.38 12 0.40 -4175.00 30063.00 137900 20231208 -70.01 35500 20241115 16.48 111000 -62.75 20240102 35500 16.48 20241115 137900 -70.01 20231208 35500 16.48 20241115 0.58 N 278280 500 50 억 485979 N N 174 N 00 N
11 20241120 151103 55 60.00 KSQ150 화학 N N N Y 60 N 41650 -700 5 -1.65 1590371000 38047 94.64 42700 42850 40900 55000 29650 42350 41800.17 4.86 0 -10647 44850 43600 41350 40100 37850 44225 40725 50 12650 500 31330 50 1 10000000 4165 -9.98 1.39 12 0.38 -4175.00 30063.00 137900 20231208 -69.80 35500 20241115 17.32 111000 -62.48 20240102 35500 17.32 20241115 137900 -69.80 20231208 35500 17.32 20241115 0.58 N 278280 500 50 억 485979 N N 80 N 00 N
12 20241120 141105 55 60.00 KSQ150 화학 N N N Y 60 N 41350 -1000 5 -2.36 1426862250 34116 84.86 42700 42850 40900 55000 29650 42350 41823.84 4.86 0 -9960 44850 43600 41350 40100 37850 44225 40725 50 12650 500 31330 50 1 10000000 4135 -9.90 1.38 12 0.34 -4175.00 30063.00 137900 20231208 -70.01 35500 20241115 16.48 111000 -62.75 20240102 35500 16.48 20241115 137900 -70.01 20231208 35500 16.48 20241115 0.58 N 278280 500 50 억 485979 N N 80 N 00 N