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
348370/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
20241121,161144,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,140900,1300,2,0.93,20654960300,146712,104.01,139400,143200,137500,181400,97800,139600,140785.71,13.78,0,1668,146733,143166,139633,136066,132533,144950,137850,104,41800,500,97720,100,1,20786923,29289,-49.93,9.20,12,0.71,-2822.00,15316.00,394500,20240408,-64.28,56900,20231115,147.63,394500,-64.28,20240408,78800,78.81,20240104,394500,-64.28,20240408,59300,137.61,20231129,0.62,N,348370,500,103 억,,2863551,N,N,1123,N,00,N
20241121,151205,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,140100,500,2,0.36,20016484100,142171,100.79,139400,143200,137500,181400,97800,139600,140791.62,13.78,0,1343,146733,143166,139633,136066,132533,144950,137850,104,41800,500,97720,100,1,20786923,29122,-49.65,9.15,12,0.68,-2822.00,15316.00,394500,20240408,-64.49,56900,20231115,146.22,394500,-64.49,20240408,78800,77.79,20240104,394500,-64.49,20240408,59300,136.26,20231129,0.62,N,348370,500,103 억,,2863551,N,N,906,N,00,N
20241121,141204,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,140500,900,2,0.64,18142766000,128836,91.34,139400,143200,137500,181400,97800,139600,140820.63,13.78,0,-78,146733,143166,139633,136066,132533,144950,137850,104,41800,500,97720,100,1,20786923,29206,-49.79,9.17,12,0.62,-2822.00,15316.00,394500,20240408,-64.39,56900,20231115,146.92,394500,-64.39,20240408,78800,78.30,20240104,394500,-64.39,20240408,59300,136.93,20231129,0.62,N,348370,500,103 억,,2863551,N,N,906,N,00,N
20241121,131156,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,141600,2000,2,1.43,16818423300,119441,84.68,139400,143200,137500,181400,97800,139600,140809.48,13.78,0,1769,146733,143166,139633,136066,132533,144950,137850,104,41800,500,97720,100,1,20786923,29434,-50.18,9.25,12,0.57,-2822.00,15316.00,394500,20240408,-64.11,56900,20231115,148.86,394500,-64.11,20240408,78800,79.70,20240104,394500,-64.11,20240408,59300,138.79,20231129,0.62,N,348370,500,103 억,,2863551,N,N,906,N,00,N
20241121,121156,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,142300,2700,2,1.93,15218585900,108109,76.65,139400,143200,137500,181400,97800,139600,140770.77,13.78,0,3586,146733,143166,139633,136066,132533,144950,137850,104,41800,500,97720,100,1,20786923,29580,-50.43,9.29,12,0.52,-2822.00,15316.00,394500,20240408,-63.93,56900,20231115,150.09,394500,-63.93,20240408,78800,80.58,20240104,394500,-63.93,20240408,59300,139.97,20231129,0.62,N,348370,500,103 억,,2863551,N,N,906,N,00,N
20241121,111202,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,142400,2800,2,2.01,12108484800,86294,61.18,139400,142900,137500,181400,97800,139600,140316.66,13.78,0,-445,146733,143166,139633,136066,132533,144950,137850,104,41800,500,97720,100,1,20786923,29601,-50.46,9.30,12,0.42,-2822.00,15316.00,394500,20240408,-63.90,56900,20231115,150.26,394500,-63.90,20240408,78800,80.71,20240104,394500,-63.90,20240408,59300,140.13,20231129,0.62,N,348370,500,103 억,,2863551,N,N,906,N,00,N
20241121,101200,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,138800,-800,5,-0.57,8520795100,60726,43.05,139400,142900,138500,181400,97800,139600,140315.45,13.78,0,-8793,146733,143166,139633,136066,132533,144950,137850,104,41800,500,97720,100,1,20786923,28852,-49.18,9.06,12,0.29,-2822.00,15316.00,394500,20240408,-64.82,56900,20231115,143.94,394500,-64.82,20240408,78800,76.14,20240104,394500,-64.82,20240408,59300,134.06,20231129,0.62,N,348370,500,103 억,,2863551,N,N,906,N,00,N
20241121,091201,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,139600,0,3,0.00,2268733400,16090,11.41,139400,142900,139000,181400,97800,139600,141002.78,13.78,0,-695,146733,143166,139633,136066,132533,144950,137850,104,41800,500,97720,100,1,20786923,29019,-49.47,9.11,12,0.08,-2822.00,15316.00,394500,20240408,-64.61,56900,20231115,145.34,394500,-64.61,20240408,78800,77.16,20240104,394500,-64.61,20240408,59300,135.41,20231129,0.62,N,348370,500,103 억,,2863551,N,N,906,N,00,N
20241120,161150,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,139600,-1300,5,-0.92,19589058700,139830,60.36,138200,143200,136100,183100,98700,140900,140092.81,13.90,0,-19286,149233,145066,137033,132866,124833,147150,134950,104,42200,500,98630,100,1,20786923,29019,-49.47,9.11,12,0.67,-2822.00,15316.00,394500,20240408,-64.61,55900,20231113,149.73,394500,-64.61,20240408,78800,77.16,20240104,394500,-64.61,20240408,59100,136.21,20231120,0.62,N,348370,500,103 억,,2889792,N,N,905,N,00,N
20241120,151205,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,139200,-1700,5,-1.21,18246846800,130202,56.20,138200,143200,136100,183100,98700,140900,140142.52,13.90,0,-21791,149233,145066,137033,132866,124833,147150,134950,104,42200,500,98630,100,1,20786923,28935,-49.33,9.09,12,0.63,-2822.00,15316.00,394500,20240408,-64.71,55900,20231113,149.02,394500,-64.71,20240408,78800,76.65,20240104,394500,-64.71,20240408,59100,135.53,20231120,0.62,N,348370,500,103 억,,2889792,N,N,2080,N,00,N
20241120,141208,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,138500,-2400,5,-1.70,15667214500,111659,48.20,138200,143200,136100,183100,98700,140900,140312.98,13.90,0,-20867,149233,145066,137033,132866,124833,147150,134950,104,42200,500,98630,100,1,20786923,28790,-49.08,9.04,12,0.54,-2822.00,15316.00,394500,20240408,-64.89,55900,20231113,147.76,394500,-64.89,20240408,78800,75.76,20240104,394500,-64.89,20240408,59100,134.35,20231120,0.62,N,348370,500,103 억,,2889792,N,N,2080,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 161144 57 100.00 KSQ150 화학 N N N N Y 140900 1300 2 0.93 20654960300 146712 104.01 139400 143200 137500 181400 97800 139600 140785.71 13.78 0 1668 146733 143166 139633 136066 132533 144950 137850 104 41800 500 97720 100 1 20786923 29289 -49.93 9.20 12 0.71 -2822.00 15316.00 394500 20240408 -64.28 56900 20231115 147.63 394500 -64.28 20240408 78800 78.81 20240104 394500 -64.28 20240408 59300 137.61 20231129 0.62 N 348370 500 103 억 2863551 N N 1123 N 00 N
3 20241121 151205 57 100.00 KSQ150 화학 N N N N Y 140100 500 2 0.36 20016484100 142171 100.79 139400 143200 137500 181400 97800 139600 140791.62 13.78 0 1343 146733 143166 139633 136066 132533 144950 137850 104 41800 500 97720 100 1 20786923 29122 -49.65 9.15 12 0.68 -2822.00 15316.00 394500 20240408 -64.49 56900 20231115 146.22 394500 -64.49 20240408 78800 77.79 20240104 394500 -64.49 20240408 59300 136.26 20231129 0.62 N 348370 500 103 억 2863551 N N 906 N 00 N
4 20241121 141204 57 100.00 KSQ150 화학 N N N N Y 140500 900 2 0.64 18142766000 128836 91.34 139400 143200 137500 181400 97800 139600 140820.63 13.78 0 -78 146733 143166 139633 136066 132533 144950 137850 104 41800 500 97720 100 1 20786923 29206 -49.79 9.17 12 0.62 -2822.00 15316.00 394500 20240408 -64.39 56900 20231115 146.92 394500 -64.39 20240408 78800 78.30 20240104 394500 -64.39 20240408 59300 136.93 20231129 0.62 N 348370 500 103 억 2863551 N N 906 N 00 N
5 20241121 131156 57 100.00 KSQ150 화학 N N N N Y 141600 2000 2 1.43 16818423300 119441 84.68 139400 143200 137500 181400 97800 139600 140809.48 13.78 0 1769 146733 143166 139633 136066 132533 144950 137850 104 41800 500 97720 100 1 20786923 29434 -50.18 9.25 12 0.57 -2822.00 15316.00 394500 20240408 -64.11 56900 20231115 148.86 394500 -64.11 20240408 78800 79.70 20240104 394500 -64.11 20240408 59300 138.79 20231129 0.62 N 348370 500 103 억 2863551 N N 906 N 00 N
6 20241121 121156 57 100.00 KSQ150 화학 N N N N Y 142300 2700 2 1.93 15218585900 108109 76.65 139400 143200 137500 181400 97800 139600 140770.77 13.78 0 3586 146733 143166 139633 136066 132533 144950 137850 104 41800 500 97720 100 1 20786923 29580 -50.43 9.29 12 0.52 -2822.00 15316.00 394500 20240408 -63.93 56900 20231115 150.09 394500 -63.93 20240408 78800 80.58 20240104 394500 -63.93 20240408 59300 139.97 20231129 0.62 N 348370 500 103 억 2863551 N N 906 N 00 N
7 20241121 111202 57 100.00 KSQ150 화학 N N N N Y 142400 2800 2 2.01 12108484800 86294 61.18 139400 142900 137500 181400 97800 139600 140316.66 13.78 0 -445 146733 143166 139633 136066 132533 144950 137850 104 41800 500 97720 100 1 20786923 29601 -50.46 9.30 12 0.42 -2822.00 15316.00 394500 20240408 -63.90 56900 20231115 150.26 394500 -63.90 20240408 78800 80.71 20240104 394500 -63.90 20240408 59300 140.13 20231129 0.62 N 348370 500 103 억 2863551 N N 906 N 00 N
8 20241121 101200 57 100.00 KSQ150 화학 N N N N Y 138800 -800 5 -0.57 8520795100 60726 43.05 139400 142900 138500 181400 97800 139600 140315.45 13.78 0 -8793 146733 143166 139633 136066 132533 144950 137850 104 41800 500 97720 100 1 20786923 28852 -49.18 9.06 12 0.29 -2822.00 15316.00 394500 20240408 -64.82 56900 20231115 143.94 394500 -64.82 20240408 78800 76.14 20240104 394500 -64.82 20240408 59300 134.06 20231129 0.62 N 348370 500 103 억 2863551 N N 906 N 00 N
9 20241121 091201 57 100.00 KSQ150 화학 N N N N Y 139600 0 3 0.00 2268733400 16090 11.41 139400 142900 139000 181400 97800 139600 141002.78 13.78 0 -695 146733 143166 139633 136066 132533 144950 137850 104 41800 500 97720 100 1 20786923 29019 -49.47 9.11 12 0.08 -2822.00 15316.00 394500 20240408 -64.61 56900 20231115 145.34 394500 -64.61 20240408 78800 77.16 20240104 394500 -64.61 20240408 59300 135.41 20231129 0.62 N 348370 500 103 억 2863551 N N 906 N 00 N
10 20241120 161150 57 100.00 KSQ150 화학 N N N N Y 139600 -1300 5 -0.92 19589058700 139830 60.36 138200 143200 136100 183100 98700 140900 140092.81 13.90 0 -19286 149233 145066 137033 132866 124833 147150 134950 104 42200 500 98630 100 1 20786923 29019 -49.47 9.11 12 0.67 -2822.00 15316.00 394500 20240408 -64.61 55900 20231113 149.73 394500 -64.61 20240408 78800 77.16 20240104 394500 -64.61 20240408 59100 136.21 20231120 0.62 N 348370 500 103 억 2889792 N N 905 N 00 N
11 20241120 151205 57 100.00 KSQ150 화학 N N N N Y 139200 -1700 5 -1.21 18246846800 130202 56.20 138200 143200 136100 183100 98700 140900 140142.52 13.90 0 -21791 149233 145066 137033 132866 124833 147150 134950 104 42200 500 98630 100 1 20786923 28935 -49.33 9.09 12 0.63 -2822.00 15316.00 394500 20240408 -64.71 55900 20231113 149.02 394500 -64.71 20240408 78800 76.65 20240104 394500 -64.71 20240408 59100 135.53 20231120 0.62 N 348370 500 103 억 2889792 N N 2080 N 00 N
12 20241120 141208 57 100.00 KSQ150 화학 N N N N Y 138500 -2400 5 -1.70 15667214500 111659 48.20 138200 143200 136100 183100 98700 140900 140312.98 13.90 0 -20867 149233 145066 137033 132866 124833 147150 134950 104 42200 500 98630 100 1 20786923 28790 -49.08 9.04 12 0.54 -2822.00 15316.00 394500 20240408 -64.89 55900 20231113 147.76 394500 -64.89 20240408 78800 75.76 20240104 394500 -64.89 20240408 59100 134.35 20231120 0.62 N 348370 500 103 억 2889792 N N 2080 N 00 N