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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018290/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
20241128,160343,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30200,150,2,0.50,6977066750,231333,80.27,30350,30600,29800,39050,21050,30050,30160.24,9.85,0,-15067,31050,30550,29850,29350,28650,30800,29600,179,9000,500,21030,50,1,35798007,10811,38.92,7.56,12,0.65,776.00,3993.00,40000,20240619,-24.50,11650,20240104,159.23,40000,-24.50,20240619,11650,159.23,20240104,40000,-24.50,20240619,11650,159.23,20240104,3.78,N,018290,500,178 억,,3527300,N,N,116,N,00,N
20241128,150351,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30200,150,2,0.50,6482759050,214966,74.59,30350,30600,29800,39050,21050,30050,30157.14,9.85,0,-14894,31050,30550,29850,29350,28650,30800,29600,179,9000,500,21030,50,1,35798007,10811,38.92,7.56,12,0.60,776.00,3993.00,40000,20240619,-24.50,11650,20240104,159.23,40000,-24.50,20240619,11650,159.23,20240104,40000,-24.50,20240619,11650,159.23,20240104,3.78,N,018290,500,178 억,,3527300,N,N,70,N,00,N
20241128,140352,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30150,100,2,0.33,5832532350,193452,67.13,30350,30600,29800,39050,21050,30050,30149.77,9.85,0,-17786,31050,30550,29850,29350,28650,30800,29600,179,9000,500,21030,50,1,35798007,10793,38.85,7.55,12,0.54,776.00,3993.00,40000,20240619,-24.62,11650,20240104,158.80,40000,-24.62,20240619,11650,158.80,20240104,40000,-24.62,20240619,11650,158.80,20240104,3.78,N,018290,500,178 억,,3527300,N,N,70,N,00,N
20241128,130348,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30000,-50,5,-0.17,4782927150,158690,55.06,30350,30600,29800,39050,21050,30050,30140.07,9.85,0,-29833,31050,30550,29850,29350,28650,30800,29600,179,9000,500,21030,50,1,35798007,10739,38.66,7.51,12,0.44,776.00,3993.00,40000,20240619,-25.00,11650,20240104,157.51,40000,-25.00,20240619,11650,157.51,20240104,40000,-25.00,20240619,11650,157.51,20240104,3.78,N,018290,500,178 억,,3527300,N,N,70,N,00,N
20241128,120350,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30000,-50,5,-0.17,4394784350,145724,50.56,30350,30600,29800,39050,21050,30050,30158.28,9.85,0,-28967,31050,30550,29850,29350,28650,30800,29600,179,9000,500,21030,50,1,35798007,10739,38.66,7.51,12,0.41,776.00,3993.00,40000,20240619,-25.00,11650,20240104,157.51,40000,-25.00,20240619,11650,157.51,20240104,40000,-25.00,20240619,11650,157.51,20240104,3.78,N,018290,500,178 억,,3527300,N,N,70,N,00,N
20241128,110354,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30100,50,2,0.17,3674581300,121705,42.23,30350,30600,29800,39050,21050,30050,30192.53,9.85,0,-13778,31050,30550,29850,29350,28650,30800,29600,179,9000,500,21030,50,1,35798007,10775,38.79,7.54,12,0.34,776.00,3993.00,40000,20240619,-24.75,11650,20240104,158.37,40000,-24.75,20240619,11650,158.37,20240104,40000,-24.75,20240619,11650,158.37,20240104,3.78,N,018290,500,178 억,,3527300,N,N,70,N,00,N
20241128,100350,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30050,0,3,0.00,2681693000,88725,30.79,30350,30600,29800,39050,21050,30050,30224.78,9.85,0,-3720,31050,30550,29850,29350,28650,30800,29600,179,9000,500,21030,50,1,35798007,10757,38.72,7.53,12,0.25,776.00,3993.00,40000,20240619,-24.88,11650,20240104,157.94,40000,-24.88,20240619,11650,157.94,20240104,40000,-24.88,20240619,11650,157.94,20240104,3.78,N,018290,500,178 억,,3527300,N,N,70,N,00,N
20241128,090348,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30100,50,2,0.17,263718800,8750,3.04,30350,30350,29950,39050,21050,30050,30139.31,9.85,0,-3494,31050,30550,29850,29350,28650,30800,29600,179,9000,500,21030,50,1,35798007,10775,38.79,7.54,12,0.02,776.00,3993.00,40000,20240619,-24.75,11650,20240104,158.37,40000,-24.75,20240619,11650,158.37,20240104,40000,-24.75,20240619,11650,158.37,20240104,3.78,N,018290,500,178 억,,3527300,N,N,70,N,00,N
20241127,160340,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30050,50,2,0.17,8536894550,287035,56.70,30000,30350,29150,39000,21000,30000,29740.27,9.82,0,14020,31633,30816,30133,29316,28633,31225,29725,179,9000,500,21000,50,1,35798007,10757,38.72,7.53,12,0.80,776.00,3993.00,40000,20240619,-24.88,11650,20240104,157.94,40000,-24.88,20240619,11650,157.94,20240104,40000,-24.88,20240619,11650,157.94,20240104,3.79,N,018290,500,178 억,,3514922,N,N,70,N,00,N
20241127,150346,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30000,0,3,0.00,7976876900,268385,53.02,30000,30350,29150,39000,21000,30000,29721.06,9.82,0,9217,31633,30816,30133,29316,28633,31225,29725,179,9000,500,21000,50,1,35798007,10739,38.66,7.51,12,0.75,776.00,3993.00,40000,20240619,-25.00,11650,20240104,157.51,40000,-25.00,20240619,11650,157.51,20240104,40000,-25.00,20240619,11650,157.51,20240104,3.79,N,018290,500,178 억,,3514922,N,N,211,N,00,N
20241127,140346,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30200,200,2,0.67,6791291250,228984,45.23,30000,30250,29150,39000,21000,30000,29657.35,9.82,0,-5609,31633,30816,30133,29316,28633,31225,29725,179,9000,500,21000,50,1,35798007,10811,38.92,7.56,12,0.64,776.00,3993.00,40000,20240619,-24.50,11650,20240104,159.23,40000,-24.50,20240619,11650,159.23,20240104,40000,-24.50,20240619,11650,159.23,20240104,3.79,N,018290,500,178 억,,3514922,N,N,211,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 20241128 160343 55 40.00 KSQ150 화학 N N N Y 40 N 30200 150 2 0.50 6977066750 231333 80.27 30350 30600 29800 39050 21050 30050 30160.24 9.85 0 -15067 31050 30550 29850 29350 28650 30800 29600 179 9000 500 21030 50 1 35798007 10811 38.92 7.56 12 0.65 776.00 3993.00 40000 20240619 -24.50 11650 20240104 159.23 40000 -24.50 20240619 11650 159.23 20240104 40000 -24.50 20240619 11650 159.23 20240104 3.78 N 018290 500 178 억 3527300 N N 116 N 00 N
3 20241128 150351 55 40.00 KSQ150 화학 N N N Y 40 N 30200 150 2 0.50 6482759050 214966 74.59 30350 30600 29800 39050 21050 30050 30157.14 9.85 0 -14894 31050 30550 29850 29350 28650 30800 29600 179 9000 500 21030 50 1 35798007 10811 38.92 7.56 12 0.60 776.00 3993.00 40000 20240619 -24.50 11650 20240104 159.23 40000 -24.50 20240619 11650 159.23 20240104 40000 -24.50 20240619 11650 159.23 20240104 3.78 N 018290 500 178 억 3527300 N N 70 N 00 N
4 20241128 140352 55 40.00 KSQ150 화학 N N N Y 40 N 30150 100 2 0.33 5832532350 193452 67.13 30350 30600 29800 39050 21050 30050 30149.77 9.85 0 -17786 31050 30550 29850 29350 28650 30800 29600 179 9000 500 21030 50 1 35798007 10793 38.85 7.55 12 0.54 776.00 3993.00 40000 20240619 -24.62 11650 20240104 158.80 40000 -24.62 20240619 11650 158.80 20240104 40000 -24.62 20240619 11650 158.80 20240104 3.78 N 018290 500 178 억 3527300 N N 70 N 00 N
5 20241128 130348 55 40.00 KSQ150 화학 N N N Y 40 N 30000 -50 5 -0.17 4782927150 158690 55.06 30350 30600 29800 39050 21050 30050 30140.07 9.85 0 -29833 31050 30550 29850 29350 28650 30800 29600 179 9000 500 21030 50 1 35798007 10739 38.66 7.51 12 0.44 776.00 3993.00 40000 20240619 -25.00 11650 20240104 157.51 40000 -25.00 20240619 11650 157.51 20240104 40000 -25.00 20240619 11650 157.51 20240104 3.78 N 018290 500 178 억 3527300 N N 70 N 00 N
6 20241128 120350 55 40.00 KSQ150 화학 N N N Y 40 N 30000 -50 5 -0.17 4394784350 145724 50.56 30350 30600 29800 39050 21050 30050 30158.28 9.85 0 -28967 31050 30550 29850 29350 28650 30800 29600 179 9000 500 21030 50 1 35798007 10739 38.66 7.51 12 0.41 776.00 3993.00 40000 20240619 -25.00 11650 20240104 157.51 40000 -25.00 20240619 11650 157.51 20240104 40000 -25.00 20240619 11650 157.51 20240104 3.78 N 018290 500 178 억 3527300 N N 70 N 00 N
7 20241128 110354 55 40.00 KSQ150 화학 N N N Y 40 N 30100 50 2 0.17 3674581300 121705 42.23 30350 30600 29800 39050 21050 30050 30192.53 9.85 0 -13778 31050 30550 29850 29350 28650 30800 29600 179 9000 500 21030 50 1 35798007 10775 38.79 7.54 12 0.34 776.00 3993.00 40000 20240619 -24.75 11650 20240104 158.37 40000 -24.75 20240619 11650 158.37 20240104 40000 -24.75 20240619 11650 158.37 20240104 3.78 N 018290 500 178 억 3527300 N N 70 N 00 N
8 20241128 100350 55 40.00 KSQ150 화학 N N N Y 40 N 30050 0 3 0.00 2681693000 88725 30.79 30350 30600 29800 39050 21050 30050 30224.78 9.85 0 -3720 31050 30550 29850 29350 28650 30800 29600 179 9000 500 21030 50 1 35798007 10757 38.72 7.53 12 0.25 776.00 3993.00 40000 20240619 -24.88 11650 20240104 157.94 40000 -24.88 20240619 11650 157.94 20240104 40000 -24.88 20240619 11650 157.94 20240104 3.78 N 018290 500 178 억 3527300 N N 70 N 00 N
9 20241128 090348 55 40.00 KSQ150 화학 N N N Y 40 N 30100 50 2 0.17 263718800 8750 3.04 30350 30350 29950 39050 21050 30050 30139.31 9.85 0 -3494 31050 30550 29850 29350 28650 30800 29600 179 9000 500 21030 50 1 35798007 10775 38.79 7.54 12 0.02 776.00 3993.00 40000 20240619 -24.75 11650 20240104 158.37 40000 -24.75 20240619 11650 158.37 20240104 40000 -24.75 20240619 11650 158.37 20240104 3.78 N 018290 500 178 억 3527300 N N 70 N 00 N
10 20241127 160340 55 40.00 KSQ150 화학 N N N Y 40 N 30050 50 2 0.17 8536894550 287035 56.70 30000 30350 29150 39000 21000 30000 29740.27 9.82 0 14020 31633 30816 30133 29316 28633 31225 29725 179 9000 500 21000 50 1 35798007 10757 38.72 7.53 12 0.80 776.00 3993.00 40000 20240619 -24.88 11650 20240104 157.94 40000 -24.88 20240619 11650 157.94 20240104 40000 -24.88 20240619 11650 157.94 20240104 3.79 N 018290 500 178 억 3514922 N N 70 N 00 N
11 20241127 150346 55 40.00 KSQ150 화학 N N N Y 40 N 30000 0 3 0.00 7976876900 268385 53.02 30000 30350 29150 39000 21000 30000 29721.06 9.82 0 9217 31633 30816 30133 29316 28633 31225 29725 179 9000 500 21000 50 1 35798007 10739 38.66 7.51 12 0.75 776.00 3993.00 40000 20240619 -25.00 11650 20240104 157.51 40000 -25.00 20240619 11650 157.51 20240104 40000 -25.00 20240619 11650 157.51 20240104 3.79 N 018290 500 178 억 3514922 N N 211 N 00 N
12 20241127 140346 55 40.00 KSQ150 화학 N N N Y 40 N 30200 200 2 0.67 6791291250 228984 45.23 30000 30250 29150 39000 21000 30000 29657.35 9.82 0 -5609 31633 30816 30133 29316 28633 31225 29725 179 9000 500 21000 50 1 35798007 10811 38.92 7.56 12 0.64 776.00 3993.00 40000 20240619 -24.50 11650 20240104 159.23 40000 -24.50 20240619 11650 159.23 20240104 40000 -24.50 20240619 11650 159.23 20240104 3.79 N 018290 500 178 억 3514922 N N 211 N 00 N