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
281740/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
20241121,161044,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11600,-60,5,-0.51,1520218560,130696,91.55,11700,11790,11500,15150,8170,11660,11631.79,7.04,0,-8393,11933,11796,11703,11566,11473,11750,11520,66,3490,100,8390,10,1,65730548,7625,31.61,6.94,12,0.20,367.00,1671.00,33100,20240311,-64.95,10880,20231114,6.62,33100,-64.95,20240311,11060,4.88,20241115,33100,-64.95,20240311,10990,5.55,20231121,1.49,N,281740,100,65 억,,4624485,N,N,130,N,00,N
20241121,151105,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11610,-50,5,-0.43,1453241820,124925,87.51,11700,11790,11500,15150,8170,11660,11632.91,7.04,0,-7673,11933,11796,11703,11566,11473,11750,11520,66,3490,100,8390,10,1,65730548,7631,31.63,6.95,12,0.19,367.00,1671.00,33100,20240311,-64.92,10880,20231114,6.71,33100,-64.92,20240311,11060,4.97,20241115,33100,-64.92,20240311,10990,5.64,20231121,1.49,N,281740,100,65 억,,4624485,N,N,1048,N,00,N
20241121,141102,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11550,-110,5,-0.94,1248654900,107360,75.21,11700,11790,11500,15150,8170,11660,11630.54,7.04,0,-5738,11933,11796,11703,11566,11473,11750,11520,66,3490,100,8390,10,1,65730548,7592,31.47,6.91,12,0.16,367.00,1671.00,33100,20240311,-65.11,10880,20231114,6.16,33100,-65.11,20240311,11060,4.43,20241115,33100,-65.11,20240311,10990,5.10,20231121,1.49,N,281740,100,65 억,,4624485,N,N,1048,N,00,N
20241121,131055,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11660,0,3,0.00,1002526750,86235,60.41,11700,11790,11500,15150,8170,11660,11625.51,7.04,0,-3872,11933,11796,11703,11566,11473,11750,11520,66,3490,100,8390,10,1,65730548,7664,31.77,6.98,12,0.13,367.00,1671.00,33100,20240311,-64.77,10880,20231114,7.17,33100,-64.77,20240311,11060,5.42,20241115,33100,-64.77,20240311,10990,6.10,20231121,1.49,N,281740,100,65 억,,4624485,N,N,1048,N,00,N
20241121,121056,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11600,-60,5,-0.51,853054870,73366,51.39,11700,11790,11500,15150,8170,11660,11627.38,7.04,0,-611,11933,11796,11703,11566,11473,11750,11520,66,3490,100,8390,10,1,65730548,7625,31.61,6.94,12,0.11,367.00,1671.00,33100,20240311,-64.95,10880,20231114,6.62,33100,-64.95,20240311,11060,4.88,20241115,33100,-64.95,20240311,10990,5.55,20231121,1.49,N,281740,100,65 억,,4624485,N,N,1048,N,00,N
20241121,111101,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11670,10,2,0.09,709401090,61038,42.76,11700,11790,11500,15150,8170,11660,11622.27,7.04,0,-847,11933,11796,11703,11566,11473,11750,11520,66,3490,100,8390,10,1,65730548,7671,31.80,6.98,12,0.09,367.00,1671.00,33100,20240311,-64.74,10880,20231114,7.26,33100,-64.74,20240311,11060,5.52,20241115,33100,-64.74,20240311,10990,6.19,20231121,1.49,N,281740,100,65 억,,4624485,N,N,1048,N,00,N
20241121,101058,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11590,-70,5,-0.60,511253800,43912,30.76,11700,11790,11500,15150,8170,11660,11642.68,7.04,0,-770,11933,11796,11703,11566,11473,11750,11520,66,3490,100,8390,10,1,65730548,7618,31.58,6.94,12,0.07,367.00,1671.00,33100,20240311,-64.98,10880,20231114,6.53,33100,-64.98,20240311,11060,4.79,20241115,33100,-64.98,20240311,10990,5.46,20231121,1.49,N,281740,100,65 억,,4624485,N,N,1048,N,00,N
20241121,091101,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11520,-140,5,-1.20,116546890,10086,7.07,11700,11740,11500,15150,8170,11660,11555.11,7.04,0,-4747,11933,11796,11703,11566,11473,11750,11520,66,3490,100,8390,10,1,65730548,7572,31.39,6.89,12,0.02,367.00,1671.00,33100,20240311,-65.20,10880,20231114,5.88,33100,-65.20,20240311,11060,4.16,20241115,33100,-65.20,20240311,10990,4.82,20231121,1.49,N,281740,100,65 억,,4624485,N,N,1048,N,00,N
20241120,161050,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11660,-140,5,-1.19,1649830930,140741,61.11,11840,11840,11610,15340,8260,11800,11722.61,7.05,0,-11928,12273,12036,11763,11526,11253,11900,11390,66,3540,100,8490,10,1,65730548,7664,31.77,6.98,12,0.21,367.00,1671.00,33100,20240311,-64.77,10700,20231113,8.97,33100,-64.77,20240311,11060,5.42,20241115,33100,-64.77,20240311,10940,6.58,20231120,1.49,N,281740,100,65 억,,4632870,N,N,1048,N,00,N
20241120,151105,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11640,-160,5,-1.36,1521909330,129762,56.34,11840,11840,11630,15340,8260,11800,11728.47,7.05,0,-11458,12273,12036,11763,11526,11253,11900,11390,66,3540,100,8490,10,1,65730548,7651,31.72,6.97,12,0.20,367.00,1671.00,33100,20240311,-64.83,10700,20231113,8.79,33100,-64.83,20240311,11060,5.24,20241115,33100,-64.83,20240311,10940,6.40,20231120,1.49,N,281740,100,65 억,,4632870,N,N,271,N,00,N
20241120,141107,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11740,-60,5,-0.51,1140206220,97173,42.19,11840,11840,11650,15340,8260,11800,11733.78,7.05,0,-9386,12273,12036,11763,11526,11253,11900,11390,66,3540,100,8490,10,1,65730548,7717,31.99,7.03,12,0.15,367.00,1671.00,33100,20240311,-64.53,10700,20231113,9.72,33100,-64.53,20240311,11060,6.15,20241115,33100,-64.53,20240311,10940,7.31,20231120,1.49,N,281740,100,65 억,,4632870,N,N,271,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 161044 55 40.00 KSQ150 화학 N N N Y 40 N 11600 -60 5 -0.51 1520218560 130696 91.55 11700 11790 11500 15150 8170 11660 11631.79 7.04 0 -8393 11933 11796 11703 11566 11473 11750 11520 66 3490 100 8390 10 1 65730548 7625 31.61 6.94 12 0.20 367.00 1671.00 33100 20240311 -64.95 10880 20231114 6.62 33100 -64.95 20240311 11060 4.88 20241115 33100 -64.95 20240311 10990 5.55 20231121 1.49 N 281740 100 65 억 4624485 N N 130 N 00 N
3 20241121 151105 55 40.00 KSQ150 화학 N N N Y 40 N 11610 -50 5 -0.43 1453241820 124925 87.51 11700 11790 11500 15150 8170 11660 11632.91 7.04 0 -7673 11933 11796 11703 11566 11473 11750 11520 66 3490 100 8390 10 1 65730548 7631 31.63 6.95 12 0.19 367.00 1671.00 33100 20240311 -64.92 10880 20231114 6.71 33100 -64.92 20240311 11060 4.97 20241115 33100 -64.92 20240311 10990 5.64 20231121 1.49 N 281740 100 65 억 4624485 N N 1048 N 00 N
4 20241121 141102 55 40.00 KSQ150 화학 N N N Y 40 N 11550 -110 5 -0.94 1248654900 107360 75.21 11700 11790 11500 15150 8170 11660 11630.54 7.04 0 -5738 11933 11796 11703 11566 11473 11750 11520 66 3490 100 8390 10 1 65730548 7592 31.47 6.91 12 0.16 367.00 1671.00 33100 20240311 -65.11 10880 20231114 6.16 33100 -65.11 20240311 11060 4.43 20241115 33100 -65.11 20240311 10990 5.10 20231121 1.49 N 281740 100 65 억 4624485 N N 1048 N 00 N
5 20241121 131055 55 40.00 KSQ150 화학 N N N Y 40 N 11660 0 3 0.00 1002526750 86235 60.41 11700 11790 11500 15150 8170 11660 11625.51 7.04 0 -3872 11933 11796 11703 11566 11473 11750 11520 66 3490 100 8390 10 1 65730548 7664 31.77 6.98 12 0.13 367.00 1671.00 33100 20240311 -64.77 10880 20231114 7.17 33100 -64.77 20240311 11060 5.42 20241115 33100 -64.77 20240311 10990 6.10 20231121 1.49 N 281740 100 65 억 4624485 N N 1048 N 00 N
6 20241121 121056 55 40.00 KSQ150 화학 N N N Y 40 N 11600 -60 5 -0.51 853054870 73366 51.39 11700 11790 11500 15150 8170 11660 11627.38 7.04 0 -611 11933 11796 11703 11566 11473 11750 11520 66 3490 100 8390 10 1 65730548 7625 31.61 6.94 12 0.11 367.00 1671.00 33100 20240311 -64.95 10880 20231114 6.62 33100 -64.95 20240311 11060 4.88 20241115 33100 -64.95 20240311 10990 5.55 20231121 1.49 N 281740 100 65 억 4624485 N N 1048 N 00 N
7 20241121 111101 55 40.00 KSQ150 화학 N N N Y 40 N 11670 10 2 0.09 709401090 61038 42.76 11700 11790 11500 15150 8170 11660 11622.27 7.04 0 -847 11933 11796 11703 11566 11473 11750 11520 66 3490 100 8390 10 1 65730548 7671 31.80 6.98 12 0.09 367.00 1671.00 33100 20240311 -64.74 10880 20231114 7.26 33100 -64.74 20240311 11060 5.52 20241115 33100 -64.74 20240311 10990 6.19 20231121 1.49 N 281740 100 65 억 4624485 N N 1048 N 00 N
8 20241121 101058 55 40.00 KSQ150 화학 N N N Y 40 N 11590 -70 5 -0.60 511253800 43912 30.76 11700 11790 11500 15150 8170 11660 11642.68 7.04 0 -770 11933 11796 11703 11566 11473 11750 11520 66 3490 100 8390 10 1 65730548 7618 31.58 6.94 12 0.07 367.00 1671.00 33100 20240311 -64.98 10880 20231114 6.53 33100 -64.98 20240311 11060 4.79 20241115 33100 -64.98 20240311 10990 5.46 20231121 1.49 N 281740 100 65 억 4624485 N N 1048 N 00 N
9 20241121 091101 55 40.00 KSQ150 화학 N N N Y 40 N 11520 -140 5 -1.20 116546890 10086 7.07 11700 11740 11500 15150 8170 11660 11555.11 7.04 0 -4747 11933 11796 11703 11566 11473 11750 11520 66 3490 100 8390 10 1 65730548 7572 31.39 6.89 12 0.02 367.00 1671.00 33100 20240311 -65.20 10880 20231114 5.88 33100 -65.20 20240311 11060 4.16 20241115 33100 -65.20 20240311 10990 4.82 20231121 1.49 N 281740 100 65 억 4624485 N N 1048 N 00 N
10 20241120 161050 55 40.00 KSQ150 화학 N N N Y 40 N 11660 -140 5 -1.19 1649830930 140741 61.11 11840 11840 11610 15340 8260 11800 11722.61 7.05 0 -11928 12273 12036 11763 11526 11253 11900 11390 66 3540 100 8490 10 1 65730548 7664 31.77 6.98 12 0.21 367.00 1671.00 33100 20240311 -64.77 10700 20231113 8.97 33100 -64.77 20240311 11060 5.42 20241115 33100 -64.77 20240311 10940 6.58 20231120 1.49 N 281740 100 65 억 4632870 N N 1048 N 00 N
11 20241120 151105 55 40.00 KSQ150 화학 N N N Y 40 N 11640 -160 5 -1.36 1521909330 129762 56.34 11840 11840 11630 15340 8260 11800 11728.47 7.05 0 -11458 12273 12036 11763 11526 11253 11900 11390 66 3540 100 8490 10 1 65730548 7651 31.72 6.97 12 0.20 367.00 1671.00 33100 20240311 -64.83 10700 20231113 8.79 33100 -64.83 20240311 11060 5.24 20241115 33100 -64.83 20240311 10940 6.40 20231120 1.49 N 281740 100 65 억 4632870 N N 271 N 00 N
12 20241120 141107 55 40.00 KSQ150 화학 N N N Y 40 N 11740 -60 5 -0.51 1140206220 97173 42.19 11840 11840 11650 15340 8260 11800 11733.78 7.05 0 -9386 12273 12036 11763 11526 11253 11900 11390 66 3540 100 8490 10 1 65730548 7717 31.99 7.03 12 0.15 367.00 1671.00 33100 20240311 -64.53 10700 20231113 9.72 33100 -64.53 20240311 11060 6.15 20241115 33100 -64.53 20240311 10940 7.31 20231120 1.49 N 281740 100 65 억 4632870 N N 271 N 00 N