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
281740/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
20241128,161201,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,12380,0,3,0.00,1307076440,104782,84.05,12360,12770,12320,16090,8670,12380,12474.25,6.86,0,4874,13060,12720,12550,12210,12040,12635,12125,66,3710,100,8910,10,1,65730548,8137,33.73,7.41,12,0.16,367.00,1671.00,33100,20240311,-62.60,10990,20231121,12.65,33100,-62.60,20240311,11060,11.93,20241115,33100,-62.60,20240311,11060,11.93,20241115,1.42,N,281740,100,65 억,,4510684,N,N,386,N,00,N
20241128,151224,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,12380,0,3,0.00,1247437590,99966,80.19,12360,12770,12320,16090,8670,12380,12478.62,6.86,0,3830,13060,12720,12550,12210,12040,12635,12125,66,3710,100,8910,10,1,65730548,8137,33.73,7.41,12,0.15,367.00,1671.00,33100,20240311,-62.60,10990,20231121,12.65,33100,-62.60,20240311,11060,11.93,20241115,33100,-62.60,20240311,11060,11.93,20241115,1.42,N,281740,100,65 억,,4510684,N,N,210,N,00,N
20241128,141220,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,12460,80,2,0.65,1087412870,87132,69.90,12360,12770,12320,16090,8670,12380,12480.06,6.86,0,3361,13060,12720,12550,12210,12040,12635,12125,66,3710,100,8910,10,1,65730548,8190,33.95,7.46,12,0.13,367.00,1671.00,33100,20240311,-62.36,10990,20231121,13.38,33100,-62.36,20240311,11060,12.66,20241115,33100,-62.36,20240311,11060,12.66,20241115,1.42,N,281740,100,65 억,,4510684,N,N,210,N,00,N
20241128,131219,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,12440,60,2,0.48,927178670,74277,59.58,12360,12770,12320,16090,8670,12380,12482.72,6.86,0,414,13060,12720,12550,12210,12040,12635,12125,66,3710,100,8910,10,1,65730548,8177,33.90,7.44,12,0.11,367.00,1671.00,33100,20240311,-62.42,10990,20231121,13.19,33100,-62.42,20240311,11060,12.48,20241115,33100,-62.42,20240311,11060,12.48,20241115,1.42,N,281740,100,65 억,,4510684,N,N,210,N,00,N
20241128,121219,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,12410,30,2,0.24,805993000,64539,51.77,12360,12770,12320,16090,8670,12380,12488.46,6.86,0,-45,13060,12720,12550,12210,12040,12635,12125,66,3710,100,8910,10,1,65730548,8157,33.81,7.43,12,0.10,367.00,1671.00,33100,20240311,-62.51,10990,20231121,12.92,33100,-62.51,20240311,11060,12.21,20241115,33100,-62.51,20240311,11060,12.21,20241115,1.42,N,281740,100,65 억,,4510684,N,N,210,N,00,N
20241128,111222,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,12360,-20,5,-0.16,696934460,55736,44.71,12360,12770,12320,16090,8670,12380,12504.21,6.86,0,-286,13060,12720,12550,12210,12040,12635,12125,66,3710,100,8910,10,1,65730548,8124,33.68,7.40,12,0.08,367.00,1671.00,33100,20240311,-62.66,10990,20231121,12.47,33100,-62.66,20240311,11060,11.75,20241115,33100,-62.66,20240311,11060,11.75,20241115,1.42,N,281740,100,65 억,,4510684,N,N,210,N,00,N
20241128,101221,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,12390,10,2,0.08,514604310,41006,32.89,12360,12770,12320,16090,8670,12380,12549.49,6.86,0,953,13060,12720,12550,12210,12040,12635,12125,66,3710,100,8910,10,1,65730548,8144,33.76,7.41,12,0.06,367.00,1671.00,33100,20240311,-62.57,10990,20231121,12.74,33100,-62.57,20240311,11060,12.03,20241115,33100,-62.57,20240311,11060,12.03,20241115,1.42,N,281740,100,65 억,,4510684,N,N,210,N,00,N
20241128,091218,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,12680,300,2,2.42,248908830,19778,15.87,12360,12770,12320,16090,8670,12380,12585.14,6.86,0,8196,13060,12720,12550,12210,12040,12635,12125,66,3710,100,8910,10,1,65730548,8335,34.55,7.59,12,0.03,367.00,1671.00,33100,20240311,-61.69,10990,20231121,15.38,33100,-61.69,20240311,11060,14.65,20241115,33100,-61.69,20240311,11060,14.65,20241115,1.42,N,281740,100,65 억,,4510684,N,N,210,N,00,N
20241127,161147,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,12380,-310,5,-2.44,1531021780,121741,53.05,12770,12890,12380,16490,8890,12690,12576.87,6.90,0,-10741,13236,12962,12776,12502,12316,13100,12640,66,3800,100,9130,10,1,65730548,8137,33.73,7.41,12,0.19,367.00,1671.00,33100,20240311,-62.60,10940,20231120,13.16,33100,-62.60,20240311,11060,11.93,20241115,33100,-62.60,20240311,11060,11.93,20241115,1.44,N,281740,100,65 억,,4532347,N,N,210,N,00,N
20241127,151211,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,12420,-270,5,-2.13,1412600120,112199,48.90,12770,12890,12380,16490,8890,12690,12590.13,6.90,0,-8669,13236,12962,12776,12502,12316,13100,12640,66,3800,100,9130,10,1,65730548,8164,33.84,7.43,12,0.17,367.00,1671.00,33100,20240311,-62.48,10940,20231120,13.53,33100,-62.48,20240311,11060,12.30,20241115,33100,-62.48,20240311,11060,12.30,20241115,1.44,N,281740,100,65 억,,4532347,N,N,427,N,00,N
20241127,141206,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,12540,-150,5,-1.18,1150886460,91160,39.73,12770,12890,12480,16490,8890,12690,12624.91,6.90,0,-4013,13236,12962,12776,12502,12316,13100,12640,66,3800,100,9130,10,1,65730548,8243,34.17,7.50,12,0.14,367.00,1671.00,33100,20240311,-62.11,10940,20231120,14.63,33100,-62.11,20240311,11060,13.38,20241115,33100,-62.11,20240311,11060,13.38,20241115,1.44,N,281740,100,65 억,,4532347,N,N,427,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 161201 55 40.00 KSQ150 화학 N N N Y 40 N 12380 0 3 0.00 1307076440 104782 84.05 12360 12770 12320 16090 8670 12380 12474.25 6.86 0 4874 13060 12720 12550 12210 12040 12635 12125 66 3710 100 8910 10 1 65730548 8137 33.73 7.41 12 0.16 367.00 1671.00 33100 20240311 -62.60 10990 20231121 12.65 33100 -62.60 20240311 11060 11.93 20241115 33100 -62.60 20240311 11060 11.93 20241115 1.42 N 281740 100 65 억 4510684 N N 386 N 00 N
3 20241128 151224 55 40.00 KSQ150 화학 N N N Y 40 N 12380 0 3 0.00 1247437590 99966 80.19 12360 12770 12320 16090 8670 12380 12478.62 6.86 0 3830 13060 12720 12550 12210 12040 12635 12125 66 3710 100 8910 10 1 65730548 8137 33.73 7.41 12 0.15 367.00 1671.00 33100 20240311 -62.60 10990 20231121 12.65 33100 -62.60 20240311 11060 11.93 20241115 33100 -62.60 20240311 11060 11.93 20241115 1.42 N 281740 100 65 억 4510684 N N 210 N 00 N
4 20241128 141220 55 40.00 KSQ150 화학 N N N Y 40 N 12460 80 2 0.65 1087412870 87132 69.90 12360 12770 12320 16090 8670 12380 12480.06 6.86 0 3361 13060 12720 12550 12210 12040 12635 12125 66 3710 100 8910 10 1 65730548 8190 33.95 7.46 12 0.13 367.00 1671.00 33100 20240311 -62.36 10990 20231121 13.38 33100 -62.36 20240311 11060 12.66 20241115 33100 -62.36 20240311 11060 12.66 20241115 1.42 N 281740 100 65 억 4510684 N N 210 N 00 N
5 20241128 131219 55 40.00 KSQ150 화학 N N N Y 40 N 12440 60 2 0.48 927178670 74277 59.58 12360 12770 12320 16090 8670 12380 12482.72 6.86 0 414 13060 12720 12550 12210 12040 12635 12125 66 3710 100 8910 10 1 65730548 8177 33.90 7.44 12 0.11 367.00 1671.00 33100 20240311 -62.42 10990 20231121 13.19 33100 -62.42 20240311 11060 12.48 20241115 33100 -62.42 20240311 11060 12.48 20241115 1.42 N 281740 100 65 억 4510684 N N 210 N 00 N
6 20241128 121219 55 40.00 KSQ150 화학 N N N Y 40 N 12410 30 2 0.24 805993000 64539 51.77 12360 12770 12320 16090 8670 12380 12488.46 6.86 0 -45 13060 12720 12550 12210 12040 12635 12125 66 3710 100 8910 10 1 65730548 8157 33.81 7.43 12 0.10 367.00 1671.00 33100 20240311 -62.51 10990 20231121 12.92 33100 -62.51 20240311 11060 12.21 20241115 33100 -62.51 20240311 11060 12.21 20241115 1.42 N 281740 100 65 억 4510684 N N 210 N 00 N
7 20241128 111222 55 40.00 KSQ150 화학 N N N Y 40 N 12360 -20 5 -0.16 696934460 55736 44.71 12360 12770 12320 16090 8670 12380 12504.21 6.86 0 -286 13060 12720 12550 12210 12040 12635 12125 66 3710 100 8910 10 1 65730548 8124 33.68 7.40 12 0.08 367.00 1671.00 33100 20240311 -62.66 10990 20231121 12.47 33100 -62.66 20240311 11060 11.75 20241115 33100 -62.66 20240311 11060 11.75 20241115 1.42 N 281740 100 65 억 4510684 N N 210 N 00 N
8 20241128 101221 55 40.00 KSQ150 화학 N N N Y 40 N 12390 10 2 0.08 514604310 41006 32.89 12360 12770 12320 16090 8670 12380 12549.49 6.86 0 953 13060 12720 12550 12210 12040 12635 12125 66 3710 100 8910 10 1 65730548 8144 33.76 7.41 12 0.06 367.00 1671.00 33100 20240311 -62.57 10990 20231121 12.74 33100 -62.57 20240311 11060 12.03 20241115 33100 -62.57 20240311 11060 12.03 20241115 1.42 N 281740 100 65 억 4510684 N N 210 N 00 N
9 20241128 091218 55 40.00 KSQ150 화학 N N N Y 40 N 12680 300 2 2.42 248908830 19778 15.87 12360 12770 12320 16090 8670 12380 12585.14 6.86 0 8196 13060 12720 12550 12210 12040 12635 12125 66 3710 100 8910 10 1 65730548 8335 34.55 7.59 12 0.03 367.00 1671.00 33100 20240311 -61.69 10990 20231121 15.38 33100 -61.69 20240311 11060 14.65 20241115 33100 -61.69 20240311 11060 14.65 20241115 1.42 N 281740 100 65 억 4510684 N N 210 N 00 N
10 20241127 161147 55 40.00 KSQ150 화학 N N N Y 40 N 12380 -310 5 -2.44 1531021780 121741 53.05 12770 12890 12380 16490 8890 12690 12576.87 6.90 0 -10741 13236 12962 12776 12502 12316 13100 12640 66 3800 100 9130 10 1 65730548 8137 33.73 7.41 12 0.19 367.00 1671.00 33100 20240311 -62.60 10940 20231120 13.16 33100 -62.60 20240311 11060 11.93 20241115 33100 -62.60 20240311 11060 11.93 20241115 1.44 N 281740 100 65 억 4532347 N N 210 N 00 N
11 20241127 151211 55 40.00 KSQ150 화학 N N N Y 40 N 12420 -270 5 -2.13 1412600120 112199 48.90 12770 12890 12380 16490 8890 12690 12590.13 6.90 0 -8669 13236 12962 12776 12502 12316 13100 12640 66 3800 100 9130 10 1 65730548 8164 33.84 7.43 12 0.17 367.00 1671.00 33100 20240311 -62.48 10940 20231120 13.53 33100 -62.48 20240311 11060 12.30 20241115 33100 -62.48 20240311 11060 12.30 20241115 1.44 N 281740 100 65 억 4532347 N N 427 N 00 N
12 20241127 141206 55 40.00 KSQ150 화학 N N N Y 40 N 12540 -150 5 -1.18 1150886460 91160 39.73 12770 12890 12480 16490 8890 12690 12624.91 6.90 0 -4013 13236 12962 12776 12502 12316 13100 12640 66 3800 100 9130 10 1 65730548 8243 34.17 7.50 12 0.14 367.00 1671.00 33100 20240311 -62.11 10940 20231120 14.63 33100 -62.11 20240311 11060 13.38 20241115 33100 -62.11 20240311 11060 13.38 20241115 1.44 N 281740 100 65 억 4532347 N N 427 N 00 N