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
095500/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
20241128,160812,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8500,130,2,1.55,1011819690,119774,95.86,8440,8540,8380,10880,5860,8370,8447.70,3.27,0,17257,8810,8590,8470,8250,8130,8530,8190,155,2510,500,6020,10,1,31009999,2636,-217.95,0.99,12,0.39,-39.00,8552.00,25250,20240307,-66.34,7540,20241115,12.73,25250,-66.34,20240307,7540,12.73,20241115,25250,-66.34,20240307,7540,12.73,20241115,3.13,N,095500,500,155 억,,1014888,N,N,111,N,00,N
20241128,150828,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8450,80,2,0.96,949670610,112429,89.98,8440,8540,8380,10880,5860,8370,8446.85,3.27,0,15743,8810,8590,8470,8250,8130,8530,8190,155,2510,500,6020,10,1,31009999,2620,-216.67,0.99,12,0.36,-39.00,8552.00,25250,20240307,-66.53,7540,20241115,12.07,25250,-66.53,20240307,7540,12.07,20241115,25250,-66.53,20240307,7540,12.07,20241115,3.13,N,095500,500,155 억,,1014888,N,N,0,N,00,N
20241128,140825,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8400,30,2,0.36,748308230,88698,70.99,8440,8530,8380,10880,5860,8370,8436.59,3.27,0,5981,8810,8590,8470,8250,8130,8530,8190,155,2510,500,6020,10,1,31009999,2605,-215.38,0.98,12,0.29,-39.00,8552.00,25250,20240307,-66.73,7540,20241115,11.41,25250,-66.73,20240307,7540,11.41,20241115,25250,-66.73,20240307,7540,11.41,20241115,3.13,N,095500,500,155 억,,1014888,N,N,0,N,00,N
20241128,130824,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8410,40,2,0.48,706632720,83739,67.02,8440,8530,8380,10880,5860,8370,8438.52,3.27,0,6085,8810,8590,8470,8250,8130,8530,8190,155,2510,500,6020,10,1,31009999,2608,-215.64,0.98,12,0.27,-39.00,8552.00,25250,20240307,-66.69,7540,20241115,11.54,25250,-66.69,20240307,7540,11.54,20241115,25250,-66.69,20240307,7540,11.54,20241115,3.13,N,095500,500,155 억,,1014888,N,N,0,N,00,N
20241128,120827,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8470,100,2,1.19,650164860,77031,61.65,8440,8530,8380,10880,5860,8370,8440.31,3.27,0,4054,8810,8590,8470,8250,8130,8530,8190,155,2510,500,6020,10,1,31009999,2627,-217.18,0.99,12,0.25,-39.00,8552.00,25250,20240307,-66.46,7540,20241115,12.33,25250,-66.46,20240307,7540,12.33,20241115,25250,-66.46,20240307,7540,12.33,20241115,3.13,N,095500,500,155 억,,1014888,N,N,0,N,00,N
20241128,110830,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8420,50,2,0.60,520367850,61613,49.31,8440,8530,8380,10880,5860,8370,8445.76,3.27,0,2247,8810,8590,8470,8250,8130,8530,8190,155,2510,500,6020,10,1,31009999,2611,-215.90,0.98,12,0.20,-39.00,8552.00,25250,20240307,-66.65,7540,20241115,11.67,25250,-66.65,20240307,7540,11.67,20241115,25250,-66.65,20240307,7540,11.67,20241115,3.13,N,095500,500,155 억,,1014888,N,N,0,N,00,N
20241128,100827,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8460,90,2,1.08,331911570,39270,31.43,8440,8530,8400,10880,5860,8370,8452.06,3.27,0,-6338,8810,8590,8470,8250,8130,8530,8190,155,2510,500,6020,10,1,31009999,2623,-216.92,0.99,12,0.13,-39.00,8552.00,25250,20240307,-66.50,7540,20241115,12.20,25250,-66.50,20240307,7540,12.20,20241115,25250,-66.50,20240307,7540,12.20,20241115,3.13,N,095500,500,155 억,,1014888,N,N,0,N,00,N
20241128,090824,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8470,100,2,1.19,26503990,3129,2.50,8440,8530,8410,10880,5860,8370,8470.79,3.27,0,1899,8810,8590,8470,8250,8130,8530,8190,155,2510,500,6020,10,1,31009999,2627,-217.18,0.99,12,0.01,-39.00,8552.00,25250,20240307,-66.46,7540,20241115,12.33,25250,-66.46,20240307,7540,12.33,20241115,25250,-66.46,20240307,7540,12.33,20241115,3.13,N,095500,500,155 억,,1014888,N,N,0,N,00,N
20241127,160805,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8370,-220,5,-2.56,1033123610,122142,78.21,8690,8690,8350,11160,6020,8590,8458.54,3.34,0,-16019,9203,8896,8693,8386,8183,8795,8285,155,2570,500,6180,10,1,31009999,2596,-214.62,0.98,12,0.39,-39.00,8552.00,25250,20240307,-66.85,7540,20241115,11.01,25250,-66.85,20240307,7540,11.01,20241115,25250,-66.85,20240307,7540,11.01,20241115,3.14,N,095500,500,155 억,,1036168,N,N,0,N,00,N
20241127,150820,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8360,-230,5,-2.68,970140370,114625,73.39,8690,8690,8350,11160,6020,8590,8463.60,3.34,0,-16143,9203,8896,8693,8386,8183,8795,8285,155,2570,500,6180,10,1,31009999,2592,-214.36,0.98,12,0.37,-39.00,8552.00,25250,20240307,-66.89,7540,20241115,10.88,25250,-66.89,20240307,7540,10.88,20241115,25250,-66.89,20240307,7540,10.88,20241115,3.14,N,095500,500,155 억,,1036168,N,N,0,N,00,N
20241127,140819,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8430,-160,5,-1.86,758945850,89487,57.30,8690,8690,8400,11160,6020,8590,8481.07,3.34,0,-12939,9203,8896,8693,8386,8183,8795,8285,155,2570,500,6180,10,1,31009999,2614,-216.15,0.99,12,0.29,-39.00,8552.00,25250,20240307,-66.61,7540,20241115,11.80,25250,-66.61,20240307,7540,11.80,20241115,25250,-66.61,20240307,7540,11.80,20241115,3.14,N,095500,500,155 억,,1036168,N,N,0,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 160812 55 40.00 KSQ150 화학 N N N Y 40 N 8500 130 2 1.55 1011819690 119774 95.86 8440 8540 8380 10880 5860 8370 8447.70 3.27 0 17257 8810 8590 8470 8250 8130 8530 8190 155 2510 500 6020 10 1 31009999 2636 -217.95 0.99 12 0.39 -39.00 8552.00 25250 20240307 -66.34 7540 20241115 12.73 25250 -66.34 20240307 7540 12.73 20241115 25250 -66.34 20240307 7540 12.73 20241115 3.13 N 095500 500 155 억 1014888 N N 111 N 00 N
3 20241128 150828 55 40.00 KSQ150 화학 N N N Y 40 N 8450 80 2 0.96 949670610 112429 89.98 8440 8540 8380 10880 5860 8370 8446.85 3.27 0 15743 8810 8590 8470 8250 8130 8530 8190 155 2510 500 6020 10 1 31009999 2620 -216.67 0.99 12 0.36 -39.00 8552.00 25250 20240307 -66.53 7540 20241115 12.07 25250 -66.53 20240307 7540 12.07 20241115 25250 -66.53 20240307 7540 12.07 20241115 3.13 N 095500 500 155 억 1014888 N N 0 N 00 N
4 20241128 140825 55 40.00 KSQ150 화학 N N N Y 40 N 8400 30 2 0.36 748308230 88698 70.99 8440 8530 8380 10880 5860 8370 8436.59 3.27 0 5981 8810 8590 8470 8250 8130 8530 8190 155 2510 500 6020 10 1 31009999 2605 -215.38 0.98 12 0.29 -39.00 8552.00 25250 20240307 -66.73 7540 20241115 11.41 25250 -66.73 20240307 7540 11.41 20241115 25250 -66.73 20240307 7540 11.41 20241115 3.13 N 095500 500 155 억 1014888 N N 0 N 00 N
5 20241128 130824 55 40.00 KSQ150 화학 N N N Y 40 N 8410 40 2 0.48 706632720 83739 67.02 8440 8530 8380 10880 5860 8370 8438.52 3.27 0 6085 8810 8590 8470 8250 8130 8530 8190 155 2510 500 6020 10 1 31009999 2608 -215.64 0.98 12 0.27 -39.00 8552.00 25250 20240307 -66.69 7540 20241115 11.54 25250 -66.69 20240307 7540 11.54 20241115 25250 -66.69 20240307 7540 11.54 20241115 3.13 N 095500 500 155 억 1014888 N N 0 N 00 N
6 20241128 120827 55 40.00 KSQ150 화학 N N N Y 40 N 8470 100 2 1.19 650164860 77031 61.65 8440 8530 8380 10880 5860 8370 8440.31 3.27 0 4054 8810 8590 8470 8250 8130 8530 8190 155 2510 500 6020 10 1 31009999 2627 -217.18 0.99 12 0.25 -39.00 8552.00 25250 20240307 -66.46 7540 20241115 12.33 25250 -66.46 20240307 7540 12.33 20241115 25250 -66.46 20240307 7540 12.33 20241115 3.13 N 095500 500 155 억 1014888 N N 0 N 00 N
7 20241128 110830 55 40.00 KSQ150 화학 N N N Y 40 N 8420 50 2 0.60 520367850 61613 49.31 8440 8530 8380 10880 5860 8370 8445.76 3.27 0 2247 8810 8590 8470 8250 8130 8530 8190 155 2510 500 6020 10 1 31009999 2611 -215.90 0.98 12 0.20 -39.00 8552.00 25250 20240307 -66.65 7540 20241115 11.67 25250 -66.65 20240307 7540 11.67 20241115 25250 -66.65 20240307 7540 11.67 20241115 3.13 N 095500 500 155 억 1014888 N N 0 N 00 N
8 20241128 100827 55 40.00 KSQ150 화학 N N N Y 40 N 8460 90 2 1.08 331911570 39270 31.43 8440 8530 8400 10880 5860 8370 8452.06 3.27 0 -6338 8810 8590 8470 8250 8130 8530 8190 155 2510 500 6020 10 1 31009999 2623 -216.92 0.99 12 0.13 -39.00 8552.00 25250 20240307 -66.50 7540 20241115 12.20 25250 -66.50 20240307 7540 12.20 20241115 25250 -66.50 20240307 7540 12.20 20241115 3.13 N 095500 500 155 억 1014888 N N 0 N 00 N
9 20241128 090824 55 40.00 KSQ150 화학 N N N Y 40 N 8470 100 2 1.19 26503990 3129 2.50 8440 8530 8410 10880 5860 8370 8470.79 3.27 0 1899 8810 8590 8470 8250 8130 8530 8190 155 2510 500 6020 10 1 31009999 2627 -217.18 0.99 12 0.01 -39.00 8552.00 25250 20240307 -66.46 7540 20241115 12.33 25250 -66.46 20240307 7540 12.33 20241115 25250 -66.46 20240307 7540 12.33 20241115 3.13 N 095500 500 155 억 1014888 N N 0 N 00 N
10 20241127 160805 55 40.00 KSQ150 화학 N N N Y 40 N 8370 -220 5 -2.56 1033123610 122142 78.21 8690 8690 8350 11160 6020 8590 8458.54 3.34 0 -16019 9203 8896 8693 8386 8183 8795 8285 155 2570 500 6180 10 1 31009999 2596 -214.62 0.98 12 0.39 -39.00 8552.00 25250 20240307 -66.85 7540 20241115 11.01 25250 -66.85 20240307 7540 11.01 20241115 25250 -66.85 20240307 7540 11.01 20241115 3.14 N 095500 500 155 억 1036168 N N 0 N 00 N
11 20241127 150820 55 40.00 KSQ150 화학 N N N Y 40 N 8360 -230 5 -2.68 970140370 114625 73.39 8690 8690 8350 11160 6020 8590 8463.60 3.34 0 -16143 9203 8896 8693 8386 8183 8795 8285 155 2570 500 6180 10 1 31009999 2592 -214.36 0.98 12 0.37 -39.00 8552.00 25250 20240307 -66.89 7540 20241115 10.88 25250 -66.89 20240307 7540 10.88 20241115 25250 -66.89 20240307 7540 10.88 20241115 3.14 N 095500 500 155 억 1036168 N N 0 N 00 N
12 20241127 140819 55 40.00 KSQ150 화학 N N N Y 40 N 8430 -160 5 -1.86 758945850 89487 57.30 8690 8690 8400 11160 6020 8590 8481.07 3.34 0 -12939 9203 8896 8693 8386 8183 8795 8285 155 2570 500 6180 10 1 31009999 2614 -216.15 0.99 12 0.29 -39.00 8552.00 25250 20240307 -66.61 7540 20241115 11.80 25250 -66.61 20240307 7540 11.80 20241115 25250 -66.61 20240307 7540 11.80 20241115 3.14 N 095500 500 155 억 1036168 N N 0 N 00 N