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
278280/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
20241128,161159,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43300,1250,2,2.97,1056947500,24790,97.01,42850,43500,42050,54600,29450,42050,42635.77,4.08,0,2136,44450,43250,42650,41450,40850,42950,41150,50,12550,500,31110,50,1,10000000,4330,-10.37,1.44,12,0.25,-4175.00,30063.00,137900,20231208,-68.60,35500,20241115,21.97,111000,-60.99,20240102,35500,21.97,20241115,137900,-68.60,20231208,35500,21.97,20241115,0.56,N,278280,500,50 억,,407662,N,N,131,N,00,N
20241128,151222,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42900,850,2,2.02,987422300,23181,90.71,42850,43500,42050,54600,29450,42050,42596.19,4.08,0,1937,44450,43250,42650,41450,40850,42950,41150,50,12550,500,31110,50,1,10000000,4290,-10.28,1.43,12,0.23,-4175.00,30063.00,137900,20231208,-68.89,35500,20241115,20.85,111000,-61.35,20240102,35500,20.85,20241115,137900,-68.89,20231208,35500,20.85,20241115,0.56,N,278280,500,50 억,,407662,N,N,132,N,00,N
20241128,141218,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43350,1300,2,3.09,853852000,20095,78.64,42850,43450,42050,54600,29450,42050,42490.77,4.08,0,1781,44450,43250,42650,41450,40850,42950,41150,50,12550,500,31110,50,1,10000000,4335,-10.38,1.44,12,0.20,-4175.00,30063.00,137900,20231208,-68.56,35500,20241115,22.11,111000,-60.95,20240102,35500,22.11,20241115,137900,-68.56,20231208,35500,22.11,20241115,0.56,N,278280,500,50 억,,407662,N,N,132,N,00,N
20241128,131217,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42650,600,2,1.43,710078550,16750,65.55,42850,42900,42050,54600,29450,42050,42392.75,4.08,0,1011,44450,43250,42650,41450,40850,42950,41150,50,12550,500,31110,50,1,10000000,4265,-10.22,1.42,12,0.17,-4175.00,30063.00,137900,20231208,-69.07,35500,20241115,20.14,111000,-61.58,20240102,35500,20.14,20241115,137900,-69.07,20231208,35500,20.14,20241115,0.56,N,278280,500,50 억,,407662,N,N,132,N,00,N
20241128,121217,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42400,350,2,0.83,591339250,13954,54.61,42850,42900,42050,54600,29450,42050,42377.76,4.08,0,975,44450,43250,42650,41450,40850,42950,41150,50,12550,500,31110,50,1,10000000,4240,-10.16,1.41,12,0.14,-4175.00,30063.00,137900,20231208,-69.25,35500,20241115,19.44,111000,-61.80,20240102,35500,19.44,20241115,137900,-69.25,20231208,35500,19.44,20241115,0.56,N,278280,500,50 억,,407662,N,N,132,N,00,N
20241128,111220,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42400,350,2,0.83,378536950,8927,34.93,42850,42900,42050,54600,29450,42050,42403.60,4.08,0,-945,44450,43250,42650,41450,40850,42950,41150,50,12550,500,31110,50,1,10000000,4240,-10.16,1.41,12,0.09,-4175.00,30063.00,137900,20231208,-69.25,35500,20241115,19.44,111000,-61.80,20240102,35500,19.44,20241115,137900,-69.25,20231208,35500,19.44,20241115,0.56,N,278280,500,50 억,,407662,N,N,132,N,00,N
20241128,101218,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42250,200,2,0.48,192662250,4537,17.75,42850,42900,42100,54600,29450,42050,42464.68,4.08,0,-187,44450,43250,42650,41450,40850,42950,41150,50,12550,500,31110,50,1,10000000,4225,-10.12,1.41,12,0.05,-4175.00,30063.00,137900,20231208,-69.36,35500,20241115,19.01,111000,-61.94,20240102,35500,19.01,20241115,137900,-69.36,20231208,35500,19.01,20241115,0.56,N,278280,500,50 억,,407662,N,N,132,N,00,N
20241128,091215,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42700,650,2,1.55,74884300,1755,6.87,42850,42900,42100,54600,29450,42050,42669.12,4.08,0,548,44450,43250,42650,41450,40850,42950,41150,50,12550,500,31110,50,1,10000000,4270,-10.23,1.42,12,0.02,-4175.00,30063.00,137900,20231208,-69.04,35500,20241115,20.28,111000,-61.53,20240102,35500,20.28,20241115,137900,-69.04,20231208,35500,20.28,20241115,0.56,N,278280,500,50 억,,407662,N,N,132,N,00,N
20241127,161145,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42050,-950,5,-2.21,1083393550,25468,63.45,43850,43850,42050,55900,30100,43000,42539.58,4.20,0,-11839,45266,44132,43316,42182,41366,44700,42750,50,12900,500,31820,50,1,10000000,4205,-10.07,1.40,12,0.25,-4175.00,30063.00,137900,20231208,-69.51,35500,20241115,18.45,111000,-62.12,20240102,35500,18.45,20241115,137900,-69.51,20231208,35500,18.45,20241115,0.57,N,278280,500,50 억,,420313,N,N,132,N,00,N
20241127,151209,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42100,-900,5,-2.09,1008834600,23696,59.03,43850,43850,42100,55900,30100,43000,42574.05,4.20,0,-11614,45266,44132,43316,42182,41366,44700,42750,50,12900,500,31820,50,1,10000000,4210,-10.08,1.40,12,0.24,-4175.00,30063.00,137900,20231208,-69.47,35500,20241115,18.59,111000,-62.07,20240102,35500,18.59,20241115,137900,-69.47,20231208,35500,18.59,20241115,0.57,N,278280,500,50 억,,420313,N,N,142,N,00,N
20241127,141204,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42400,-600,5,-1.40,854864150,20054,49.96,43850,43850,42200,55900,30100,43000,42628.11,4.20,0,-9658,45266,44132,43316,42182,41366,44700,42750,50,12900,500,31820,50,1,10000000,4240,-10.16,1.41,12,0.20,-4175.00,30063.00,137900,20231208,-69.25,35500,20241115,19.44,111000,-61.80,20240102,35500,19.44,20241115,137900,-69.25,20231208,35500,19.44,20241115,0.57,N,278280,500,50 억,,420313,N,N,142,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 161159 55 60.00 KSQ150 화학 N N N Y 60 N 43300 1250 2 2.97 1056947500 24790 97.01 42850 43500 42050 54600 29450 42050 42635.77 4.08 0 2136 44450 43250 42650 41450 40850 42950 41150 50 12550 500 31110 50 1 10000000 4330 -10.37 1.44 12 0.25 -4175.00 30063.00 137900 20231208 -68.60 35500 20241115 21.97 111000 -60.99 20240102 35500 21.97 20241115 137900 -68.60 20231208 35500 21.97 20241115 0.56 N 278280 500 50 억 407662 N N 131 N 00 N
3 20241128 151222 55 60.00 KSQ150 화학 N N N Y 60 N 42900 850 2 2.02 987422300 23181 90.71 42850 43500 42050 54600 29450 42050 42596.19 4.08 0 1937 44450 43250 42650 41450 40850 42950 41150 50 12550 500 31110 50 1 10000000 4290 -10.28 1.43 12 0.23 -4175.00 30063.00 137900 20231208 -68.89 35500 20241115 20.85 111000 -61.35 20240102 35500 20.85 20241115 137900 -68.89 20231208 35500 20.85 20241115 0.56 N 278280 500 50 억 407662 N N 132 N 00 N
4 20241128 141218 55 60.00 KSQ150 화학 N N N Y 60 N 43350 1300 2 3.09 853852000 20095 78.64 42850 43450 42050 54600 29450 42050 42490.77 4.08 0 1781 44450 43250 42650 41450 40850 42950 41150 50 12550 500 31110 50 1 10000000 4335 -10.38 1.44 12 0.20 -4175.00 30063.00 137900 20231208 -68.56 35500 20241115 22.11 111000 -60.95 20240102 35500 22.11 20241115 137900 -68.56 20231208 35500 22.11 20241115 0.56 N 278280 500 50 억 407662 N N 132 N 00 N
5 20241128 131217 55 60.00 KSQ150 화학 N N N Y 60 N 42650 600 2 1.43 710078550 16750 65.55 42850 42900 42050 54600 29450 42050 42392.75 4.08 0 1011 44450 43250 42650 41450 40850 42950 41150 50 12550 500 31110 50 1 10000000 4265 -10.22 1.42 12 0.17 -4175.00 30063.00 137900 20231208 -69.07 35500 20241115 20.14 111000 -61.58 20240102 35500 20.14 20241115 137900 -69.07 20231208 35500 20.14 20241115 0.56 N 278280 500 50 억 407662 N N 132 N 00 N
6 20241128 121217 55 60.00 KSQ150 화학 N N N Y 60 N 42400 350 2 0.83 591339250 13954 54.61 42850 42900 42050 54600 29450 42050 42377.76 4.08 0 975 44450 43250 42650 41450 40850 42950 41150 50 12550 500 31110 50 1 10000000 4240 -10.16 1.41 12 0.14 -4175.00 30063.00 137900 20231208 -69.25 35500 20241115 19.44 111000 -61.80 20240102 35500 19.44 20241115 137900 -69.25 20231208 35500 19.44 20241115 0.56 N 278280 500 50 억 407662 N N 132 N 00 N
7 20241128 111220 55 60.00 KSQ150 화학 N N N Y 60 N 42400 350 2 0.83 378536950 8927 34.93 42850 42900 42050 54600 29450 42050 42403.60 4.08 0 -945 44450 43250 42650 41450 40850 42950 41150 50 12550 500 31110 50 1 10000000 4240 -10.16 1.41 12 0.09 -4175.00 30063.00 137900 20231208 -69.25 35500 20241115 19.44 111000 -61.80 20240102 35500 19.44 20241115 137900 -69.25 20231208 35500 19.44 20241115 0.56 N 278280 500 50 억 407662 N N 132 N 00 N
8 20241128 101218 55 60.00 KSQ150 화학 N N N Y 60 N 42250 200 2 0.48 192662250 4537 17.75 42850 42900 42100 54600 29450 42050 42464.68 4.08 0 -187 44450 43250 42650 41450 40850 42950 41150 50 12550 500 31110 50 1 10000000 4225 -10.12 1.41 12 0.05 -4175.00 30063.00 137900 20231208 -69.36 35500 20241115 19.01 111000 -61.94 20240102 35500 19.01 20241115 137900 -69.36 20231208 35500 19.01 20241115 0.56 N 278280 500 50 억 407662 N N 132 N 00 N
9 20241128 091215 55 60.00 KSQ150 화학 N N N Y 60 N 42700 650 2 1.55 74884300 1755 6.87 42850 42900 42100 54600 29450 42050 42669.12 4.08 0 548 44450 43250 42650 41450 40850 42950 41150 50 12550 500 31110 50 1 10000000 4270 -10.23 1.42 12 0.02 -4175.00 30063.00 137900 20231208 -69.04 35500 20241115 20.28 111000 -61.53 20240102 35500 20.28 20241115 137900 -69.04 20231208 35500 20.28 20241115 0.56 N 278280 500 50 억 407662 N N 132 N 00 N
10 20241127 161145 55 60.00 KSQ150 화학 N N N Y 60 N 42050 -950 5 -2.21 1083393550 25468 63.45 43850 43850 42050 55900 30100 43000 42539.58 4.20 0 -11839 45266 44132 43316 42182 41366 44700 42750 50 12900 500 31820 50 1 10000000 4205 -10.07 1.40 12 0.25 -4175.00 30063.00 137900 20231208 -69.51 35500 20241115 18.45 111000 -62.12 20240102 35500 18.45 20241115 137900 -69.51 20231208 35500 18.45 20241115 0.57 N 278280 500 50 억 420313 N N 132 N 00 N
11 20241127 151209 55 60.00 KSQ150 화학 N N N Y 60 N 42100 -900 5 -2.09 1008834600 23696 59.03 43850 43850 42100 55900 30100 43000 42574.05 4.20 0 -11614 45266 44132 43316 42182 41366 44700 42750 50 12900 500 31820 50 1 10000000 4210 -10.08 1.40 12 0.24 -4175.00 30063.00 137900 20231208 -69.47 35500 20241115 18.59 111000 -62.07 20240102 35500 18.59 20241115 137900 -69.47 20231208 35500 18.59 20241115 0.57 N 278280 500 50 억 420313 N N 142 N 00 N
12 20241127 141204 55 60.00 KSQ150 화학 N N N Y 60 N 42400 -600 5 -1.40 854864150 20054 49.96 43850 43850 42200 55900 30100 43000 42628.11 4.20 0 -9658 45266 44132 43316 42182 41366 44700 42750 50 12900 500 31820 50 1 10000000 4240 -10.16 1.41 12 0.20 -4175.00 30063.00 137900 20231208 -69.25 35500 20241115 19.44 111000 -61.80 20240102 35500 19.44 20241115 137900 -69.25 20231208 35500 19.44 20241115 0.57 N 278280 500 50 억 420313 N N 142 N 00 N