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
101360/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
20241128,160828,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27200,300,2,1.12,4719460300,174666,81.57,27100,27550,26450,34950,18850,26900,27019.75,0.73,0,5181,29000,27950,27350,26300,25700,27650,26000,89,8050,500,18830,50,1,17786114,4838,-38.53,3.89,12,0.98,-706.00,6985.00,71297,20240305,-61.85,16218,20231208,67.71,71297,-61.85,20240305,16377,66.09,20240104,89900,-69.74,20240305,20450,33.01,20231208,2.43,N,101360,500,88 억,,130356,N,N,185,N,00,N
20241128,150845,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27150,250,2,0.93,4494711200,166379,77.70,27100,27550,26450,34950,18850,26900,27015.11,0.73,0,3957,29000,27950,27350,26300,25700,27650,26000,89,8050,500,18830,50,1,17786114,4829,-38.46,3.89,12,0.94,-706.00,6985.00,71297,20240305,-61.92,16218,20231208,67.41,71297,-61.92,20240305,16377,65.78,20240104,89900,-69.80,20240305,20450,32.76,20231208,2.43,N,101360,500,88 억,,130356,N,N,250,N,00,N
20241128,140842,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27100,200,2,0.74,3614680100,134022,62.59,27100,27550,26450,34950,18850,26900,26970.96,0.73,0,-247,29000,27950,27350,26300,25700,27650,26000,89,8050,500,18830,50,1,17786114,4820,-38.39,3.88,12,0.75,-706.00,6985.00,71297,20240305,-61.99,16218,20231208,67.10,71297,-61.99,20240305,16377,65.48,20240104,89900,-69.86,20240305,20450,32.52,20231208,2.43,N,101360,500,88 억,,130356,N,N,250,N,00,N
20241128,130840,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27050,150,2,0.56,3089903850,114573,53.51,27100,27550,26450,34950,18850,26900,26969.06,0.73,0,-5480,29000,27950,27350,26300,25700,27650,26000,89,8050,500,18830,50,1,17786114,4811,-38.31,3.87,12,0.64,-706.00,6985.00,71297,20240305,-62.06,16218,20231208,66.79,71297,-62.06,20240305,16377,65.17,20240104,89900,-69.91,20240305,20450,32.27,20231208,2.43,N,101360,500,88 억,,130356,N,N,250,N,00,N
20241128,120844,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27200,300,2,1.12,2910056800,107926,50.40,27100,27550,26450,34950,18850,26900,26963.63,0.73,0,-5735,29000,27950,27350,26300,25700,27650,26000,89,8050,500,18830,50,1,17786114,4838,-38.53,3.89,12,0.61,-706.00,6985.00,71297,20240305,-61.85,16218,20231208,67.71,71297,-61.85,20240305,16377,66.09,20240104,89900,-69.74,20240305,20450,33.01,20231208,2.43,N,101360,500,88 억,,130356,N,N,250,N,00,N
20241128,110846,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26950,50,2,0.19,2374753850,88139,41.16,27100,27550,26450,34950,18850,26900,26943.44,0.73,0,-9297,29000,27950,27350,26300,25700,27650,26000,89,8050,500,18830,50,1,17786114,4793,-38.17,3.86,12,0.50,-706.00,6985.00,71297,20240305,-62.20,16218,20231208,66.17,71297,-62.20,20240305,16377,64.56,20240104,89900,-70.02,20240305,20450,31.78,20231208,2.43,N,101360,500,88 억,,130356,N,N,250,N,00,N
20241128,100843,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26950,50,2,0.19,1881631900,69859,32.62,27100,27550,26450,34950,18850,26900,26934.87,0.73,0,-5688,29000,27950,27350,26300,25700,27650,26000,89,8050,500,18830,50,1,17786114,4793,-38.17,3.86,12,0.39,-706.00,6985.00,71297,20240305,-62.20,16218,20231208,66.17,71297,-62.20,20240305,16377,64.56,20240104,89900,-70.02,20240305,20450,31.78,20231208,2.43,N,101360,500,88 억,,130356,N,N,250,N,00,N
20241128,090841,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27350,450,2,1.67,380653950,14022,6.55,27100,27400,26900,34950,18850,26900,27152.62,0.73,0,168,29000,27950,27350,26300,25700,27650,26000,89,8050,500,18830,50,1,17786114,4865,-38.74,3.92,12,0.08,-706.00,6985.00,71297,20240305,-61.64,16218,20231208,68.64,71297,-61.64,20240305,16377,67.00,20240104,89900,-69.58,20240305,20450,33.74,20231208,2.43,N,101360,500,88 억,,130356,N,N,250,N,00,N
20241127,160821,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26900,-800,5,-2.89,5745930050,210199,63.83,27900,28400,26750,36000,19400,27700,27336.97,0.86,0,-19993,30700,29200,28350,26850,26000,28775,26425,89,8300,500,19390,50,1,17786114,4784,-38.10,3.85,12,1.18,-706.00,6985.00,71297,20240305,-62.27,16099,20231120,67.09,71297,-62.27,20240305,16377,64.25,20240104,89900,-70.08,20240305,20450,31.54,20231208,2.41,N,101360,500,88 억,,153165,N,N,250,N,00,N
20241127,150837,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26900,-800,5,-2.89,5161051250,188432,57.22,27900,28400,26900,36000,19400,27700,27389.46,0.86,0,-23933,30700,29200,28350,26850,26000,28775,26425,89,8300,500,19390,50,1,17786114,4784,-38.10,3.85,12,1.06,-706.00,6985.00,71297,20240305,-62.27,16099,20231120,67.09,71297,-62.27,20240305,16377,64.25,20240104,89900,-70.08,20240305,20450,31.54,20231208,2.41,N,101360,500,88 억,,153165,N,N,296,N,00,N
20241127,140835,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27050,-650,5,-2.35,4349854600,158453,48.12,27900,28400,26900,36000,19400,27700,27452.02,0.86,0,-21266,30700,29200,28350,26850,26000,28775,26425,89,8300,500,19390,50,1,17786114,4811,-38.31,3.87,12,0.89,-706.00,6985.00,71297,20240305,-62.06,16099,20231120,68.02,71297,-62.06,20240305,16377,65.17,20240104,89900,-69.91,20240305,20450,32.27,20231208,2.41,N,101360,500,88 억,,153165,N,N,296,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 160828 55 40.00 KSQ150 화학 N N N Y 40 N 27200 300 2 1.12 4719460300 174666 81.57 27100 27550 26450 34950 18850 26900 27019.75 0.73 0 5181 29000 27950 27350 26300 25700 27650 26000 89 8050 500 18830 50 1 17786114 4838 -38.53 3.89 12 0.98 -706.00 6985.00 71297 20240305 -61.85 16218 20231208 67.71 71297 -61.85 20240305 16377 66.09 20240104 89900 -69.74 20240305 20450 33.01 20231208 2.43 N 101360 500 88 억 130356 N N 185 N 00 N
3 20241128 150845 55 40.00 KSQ150 화학 N N N Y 40 N 27150 250 2 0.93 4494711200 166379 77.70 27100 27550 26450 34950 18850 26900 27015.11 0.73 0 3957 29000 27950 27350 26300 25700 27650 26000 89 8050 500 18830 50 1 17786114 4829 -38.46 3.89 12 0.94 -706.00 6985.00 71297 20240305 -61.92 16218 20231208 67.41 71297 -61.92 20240305 16377 65.78 20240104 89900 -69.80 20240305 20450 32.76 20231208 2.43 N 101360 500 88 억 130356 N N 250 N 00 N
4 20241128 140842 55 40.00 KSQ150 화학 N N N Y 40 N 27100 200 2 0.74 3614680100 134022 62.59 27100 27550 26450 34950 18850 26900 26970.96 0.73 0 -247 29000 27950 27350 26300 25700 27650 26000 89 8050 500 18830 50 1 17786114 4820 -38.39 3.88 12 0.75 -706.00 6985.00 71297 20240305 -61.99 16218 20231208 67.10 71297 -61.99 20240305 16377 65.48 20240104 89900 -69.86 20240305 20450 32.52 20231208 2.43 N 101360 500 88 억 130356 N N 250 N 00 N
5 20241128 130840 55 40.00 KSQ150 화학 N N N Y 40 N 27050 150 2 0.56 3089903850 114573 53.51 27100 27550 26450 34950 18850 26900 26969.06 0.73 0 -5480 29000 27950 27350 26300 25700 27650 26000 89 8050 500 18830 50 1 17786114 4811 -38.31 3.87 12 0.64 -706.00 6985.00 71297 20240305 -62.06 16218 20231208 66.79 71297 -62.06 20240305 16377 65.17 20240104 89900 -69.91 20240305 20450 32.27 20231208 2.43 N 101360 500 88 억 130356 N N 250 N 00 N
6 20241128 120844 55 40.00 KSQ150 화학 N N N Y 40 N 27200 300 2 1.12 2910056800 107926 50.40 27100 27550 26450 34950 18850 26900 26963.63 0.73 0 -5735 29000 27950 27350 26300 25700 27650 26000 89 8050 500 18830 50 1 17786114 4838 -38.53 3.89 12 0.61 -706.00 6985.00 71297 20240305 -61.85 16218 20231208 67.71 71297 -61.85 20240305 16377 66.09 20240104 89900 -69.74 20240305 20450 33.01 20231208 2.43 N 101360 500 88 억 130356 N N 250 N 00 N
7 20241128 110846 55 40.00 KSQ150 화학 N N N Y 40 N 26950 50 2 0.19 2374753850 88139 41.16 27100 27550 26450 34950 18850 26900 26943.44 0.73 0 -9297 29000 27950 27350 26300 25700 27650 26000 89 8050 500 18830 50 1 17786114 4793 -38.17 3.86 12 0.50 -706.00 6985.00 71297 20240305 -62.20 16218 20231208 66.17 71297 -62.20 20240305 16377 64.56 20240104 89900 -70.02 20240305 20450 31.78 20231208 2.43 N 101360 500 88 억 130356 N N 250 N 00 N
8 20241128 100843 55 40.00 KSQ150 화학 N N N Y 40 N 26950 50 2 0.19 1881631900 69859 32.62 27100 27550 26450 34950 18850 26900 26934.87 0.73 0 -5688 29000 27950 27350 26300 25700 27650 26000 89 8050 500 18830 50 1 17786114 4793 -38.17 3.86 12 0.39 -706.00 6985.00 71297 20240305 -62.20 16218 20231208 66.17 71297 -62.20 20240305 16377 64.56 20240104 89900 -70.02 20240305 20450 31.78 20231208 2.43 N 101360 500 88 억 130356 N N 250 N 00 N
9 20241128 090841 55 40.00 KSQ150 화학 N N N Y 40 N 27350 450 2 1.67 380653950 14022 6.55 27100 27400 26900 34950 18850 26900 27152.62 0.73 0 168 29000 27950 27350 26300 25700 27650 26000 89 8050 500 18830 50 1 17786114 4865 -38.74 3.92 12 0.08 -706.00 6985.00 71297 20240305 -61.64 16218 20231208 68.64 71297 -61.64 20240305 16377 67.00 20240104 89900 -69.58 20240305 20450 33.74 20231208 2.43 N 101360 500 88 억 130356 N N 250 N 00 N
10 20241127 160821 55 40.00 KSQ150 화학 N N N Y 40 N 26900 -800 5 -2.89 5745930050 210199 63.83 27900 28400 26750 36000 19400 27700 27336.97 0.86 0 -19993 30700 29200 28350 26850 26000 28775 26425 89 8300 500 19390 50 1 17786114 4784 -38.10 3.85 12 1.18 -706.00 6985.00 71297 20240305 -62.27 16099 20231120 67.09 71297 -62.27 20240305 16377 64.25 20240104 89900 -70.08 20240305 20450 31.54 20231208 2.41 N 101360 500 88 억 153165 N N 250 N 00 N
11 20241127 150837 55 40.00 KSQ150 화학 N N N Y 40 N 26900 -800 5 -2.89 5161051250 188432 57.22 27900 28400 26900 36000 19400 27700 27389.46 0.86 0 -23933 30700 29200 28350 26850 26000 28775 26425 89 8300 500 19390 50 1 17786114 4784 -38.10 3.85 12 1.06 -706.00 6985.00 71297 20240305 -62.27 16099 20231120 67.09 71297 -62.27 20240305 16377 64.25 20240104 89900 -70.08 20240305 20450 31.54 20231208 2.41 N 101360 500 88 억 153165 N N 296 N 00 N
12 20241127 140835 55 40.00 KSQ150 화학 N N N Y 40 N 27050 -650 5 -2.35 4349854600 158453 48.12 27900 28400 26900 36000 19400 27700 27452.02 0.86 0 -21266 30700 29200 28350 26850 26000 28775 26425 89 8300 500 19390 50 1 17786114 4811 -38.31 3.87 12 0.89 -706.00 6985.00 71297 20240305 -62.06 16099 20231120 68.02 71297 -62.06 20240305 16377 65.17 20240104 89900 -69.91 20240305 20450 32.27 20231208 2.41 N 101360 500 88 억 153165 N N 296 N 00 N