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
348370/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
20241128,161307,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,133400,-800,5,-0.60,17401040600,130295,63.12,135000,137800,131800,174400,94000,134200,133551.35,13.48,0,16086,143800,139000,135200,130400,126600,137100,128500,104,40200,500,93940,100,1,20786923,27730,-47.27,8.71,12,0.63,-2822.00,15316.00,394500,20240408,-66.19,59300,20231129,124.96,394500,-66.19,20240408,78800,69.29,20240104,394500,-66.19,20240408,59300,124.96,20231129,0.64,N,348370,500,103 억,,2802845,N,N,1293,N,00,N
20241128,151333,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,132200,-2000,5,-1.49,16292165200,121965,59.08,135000,137800,131800,174400,94000,134200,133580.40,13.48,0,14412,143800,139000,135200,130400,126600,137100,128500,104,40200,500,93940,100,1,20786923,27480,-46.85,8.63,12,0.59,-2822.00,15316.00,394500,20240408,-66.49,59300,20231129,122.93,394500,-66.49,20240408,78800,67.77,20240104,394500,-66.49,20240408,59300,122.93,20231129,0.64,N,348370,500,103 억,,2802845,N,N,2084,N,00,N
20241128,141330,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,132900,-1300,5,-0.97,13130095200,98162,47.55,135000,137800,131800,174400,94000,134200,133759.22,13.48,0,10914,143800,139000,135200,130400,126600,137100,128500,104,40200,500,93940,100,1,20786923,27626,-47.09,8.68,12,0.47,-2822.00,15316.00,394500,20240408,-66.31,59300,20231129,124.11,394500,-66.31,20240408,78800,68.65,20240104,394500,-66.31,20240408,59300,124.11,20231129,0.64,N,348370,500,103 억,,2802845,N,N,2084,N,00,N
20241128,131328,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,133700,-500,5,-0.37,11519334000,86041,41.68,135000,137800,131800,174400,94000,134200,133881.73,13.48,0,9950,143800,139000,135200,130400,126600,137100,128500,104,40200,500,93940,100,1,20786923,27792,-47.38,8.73,12,0.41,-2822.00,15316.00,394500,20240408,-66.11,59300,20231129,125.46,394500,-66.11,20240408,78800,69.67,20240104,394500,-66.11,20240408,59300,125.46,20231129,0.64,N,348370,500,103 억,,2802845,N,N,2084,N,00,N
20241128,121326,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,133200,-1000,5,-0.75,8854009000,66067,32.01,135000,137800,131800,174400,94000,134200,134015.46,13.48,0,1534,143800,139000,135200,130400,126600,137100,128500,104,40200,500,93940,100,1,20786923,27688,-47.20,8.70,12,0.32,-2822.00,15316.00,394500,20240408,-66.24,59300,20231129,124.62,394500,-66.24,20240408,78800,69.04,20240104,394500,-66.24,20240408,59300,124.62,20231129,0.64,N,348370,500,103 억,,2802845,N,N,2084,N,00,N
20241128,111330,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,133300,-900,5,-0.67,7587593200,56568,27.40,135000,137800,131800,174400,94000,134200,134132.19,13.48,0,139,143800,139000,135200,130400,126600,137100,128500,104,40200,500,93940,100,1,20786923,27709,-47.24,8.70,12,0.27,-2822.00,15316.00,394500,20240408,-66.21,59300,20231129,124.79,394500,-66.21,20240408,78800,69.16,20240104,394500,-66.21,20240408,59300,124.79,20231129,0.64,N,348370,500,103 억,,2802845,N,N,2084,N,00,N
20241128,101328,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,133100,-1100,5,-0.82,5463068800,40569,19.65,135000,137800,132300,174400,94000,134200,134661.75,13.48,0,-2003,143800,139000,135200,130400,126600,137100,128500,104,40200,500,93940,100,1,20786923,27667,-47.17,8.69,12,0.20,-2822.00,15316.00,394500,20240408,-66.26,59300,20231129,124.45,394500,-66.26,20240408,78800,68.91,20240104,394500,-66.26,20240408,59300,124.45,20231129,0.64,N,348370,500,103 억,,2802845,N,N,2084,N,00,N
20241128,091326,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,136400,2200,2,1.64,2079347700,15337,7.43,135000,137800,133400,174400,94000,134200,135581.81,13.48,0,272,143800,139000,135200,130400,126600,137100,128500,104,40200,500,93940,100,1,20786923,28353,-48.33,8.91,12,0.07,-2822.00,15316.00,394500,20240408,-65.42,59300,20231129,130.02,394500,-65.42,20240408,78800,73.10,20240104,394500,-65.42,20240408,59300,130.02,20231129,0.64,N,348370,500,103 억,,2802845,N,N,2084,N,00,N
20241127,161253,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,134200,-2500,5,-1.83,27475951900,203326,79.35,136700,140000,131400,177700,95700,136700,135136.27,13.41,0,27573,150433,143566,140133,133266,129833,141850,131550,104,41000,500,95690,100,1,20786923,27896,-47.55,8.76,12,0.98,-2822.00,15316.00,394500,20240408,-65.98,59100,20231120,127.07,394500,-65.98,20240408,78800,70.30,20240104,394500,-65.98,20240408,59300,126.31,20231129,0.63,N,348370,500,103 억,,2786956,N,N,2084,N,00,N
20241127,151319,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,134700,-2000,5,-1.46,25994116000,192286,75.04,136700,140000,131400,177700,95700,136700,135184.34,13.41,0,22481,150433,143566,140133,133266,129833,141850,131550,104,41000,500,95690,100,1,20786923,28000,-47.73,8.79,12,0.93,-2822.00,15316.00,394500,20240408,-65.86,59100,20231120,127.92,394500,-65.86,20240408,78800,70.94,20240104,394500,-65.86,20240408,59300,127.15,20231129,0.63,N,348370,500,103 억,,2786956,N,N,1601,N,00,N
20241127,141313,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,137900,1200,2,0.88,22862994800,169254,66.05,136700,140000,131400,177700,95700,136700,135080.60,13.41,0,12947,150433,143566,140133,133266,129833,141850,131550,104,41000,500,95690,100,1,20786923,28665,-48.87,9.00,12,0.81,-2822.00,15316.00,394500,20240408,-65.04,59100,20231120,133.33,394500,-65.04,20240408,78800,75.00,20240104,394500,-65.04,20240408,59300,132.55,20231129,0.63,N,348370,500,103 억,,2786956,N,N,1601,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 161307 57 100.00 KSQ150 화학 N N N N Y 133400 -800 5 -0.60 17401040600 130295 63.12 135000 137800 131800 174400 94000 134200 133551.35 13.48 0 16086 143800 139000 135200 130400 126600 137100 128500 104 40200 500 93940 100 1 20786923 27730 -47.27 8.71 12 0.63 -2822.00 15316.00 394500 20240408 -66.19 59300 20231129 124.96 394500 -66.19 20240408 78800 69.29 20240104 394500 -66.19 20240408 59300 124.96 20231129 0.64 N 348370 500 103 억 2802845 N N 1293 N 00 N
3 20241128 151333 57 100.00 KSQ150 화학 N N N N Y 132200 -2000 5 -1.49 16292165200 121965 59.08 135000 137800 131800 174400 94000 134200 133580.40 13.48 0 14412 143800 139000 135200 130400 126600 137100 128500 104 40200 500 93940 100 1 20786923 27480 -46.85 8.63 12 0.59 -2822.00 15316.00 394500 20240408 -66.49 59300 20231129 122.93 394500 -66.49 20240408 78800 67.77 20240104 394500 -66.49 20240408 59300 122.93 20231129 0.64 N 348370 500 103 억 2802845 N N 2084 N 00 N
4 20241128 141330 57 100.00 KSQ150 화학 N N N N Y 132900 -1300 5 -0.97 13130095200 98162 47.55 135000 137800 131800 174400 94000 134200 133759.22 13.48 0 10914 143800 139000 135200 130400 126600 137100 128500 104 40200 500 93940 100 1 20786923 27626 -47.09 8.68 12 0.47 -2822.00 15316.00 394500 20240408 -66.31 59300 20231129 124.11 394500 -66.31 20240408 78800 68.65 20240104 394500 -66.31 20240408 59300 124.11 20231129 0.64 N 348370 500 103 억 2802845 N N 2084 N 00 N
5 20241128 131328 57 100.00 KSQ150 화학 N N N N Y 133700 -500 5 -0.37 11519334000 86041 41.68 135000 137800 131800 174400 94000 134200 133881.73 13.48 0 9950 143800 139000 135200 130400 126600 137100 128500 104 40200 500 93940 100 1 20786923 27792 -47.38 8.73 12 0.41 -2822.00 15316.00 394500 20240408 -66.11 59300 20231129 125.46 394500 -66.11 20240408 78800 69.67 20240104 394500 -66.11 20240408 59300 125.46 20231129 0.64 N 348370 500 103 억 2802845 N N 2084 N 00 N
6 20241128 121326 57 100.00 KSQ150 화학 N N N N Y 133200 -1000 5 -0.75 8854009000 66067 32.01 135000 137800 131800 174400 94000 134200 134015.46 13.48 0 1534 143800 139000 135200 130400 126600 137100 128500 104 40200 500 93940 100 1 20786923 27688 -47.20 8.70 12 0.32 -2822.00 15316.00 394500 20240408 -66.24 59300 20231129 124.62 394500 -66.24 20240408 78800 69.04 20240104 394500 -66.24 20240408 59300 124.62 20231129 0.64 N 348370 500 103 억 2802845 N N 2084 N 00 N
7 20241128 111330 57 100.00 KSQ150 화학 N N N N Y 133300 -900 5 -0.67 7587593200 56568 27.40 135000 137800 131800 174400 94000 134200 134132.19 13.48 0 139 143800 139000 135200 130400 126600 137100 128500 104 40200 500 93940 100 1 20786923 27709 -47.24 8.70 12 0.27 -2822.00 15316.00 394500 20240408 -66.21 59300 20231129 124.79 394500 -66.21 20240408 78800 69.16 20240104 394500 -66.21 20240408 59300 124.79 20231129 0.64 N 348370 500 103 억 2802845 N N 2084 N 00 N
8 20241128 101328 57 100.00 KSQ150 화학 N N N N Y 133100 -1100 5 -0.82 5463068800 40569 19.65 135000 137800 132300 174400 94000 134200 134661.75 13.48 0 -2003 143800 139000 135200 130400 126600 137100 128500 104 40200 500 93940 100 1 20786923 27667 -47.17 8.69 12 0.20 -2822.00 15316.00 394500 20240408 -66.26 59300 20231129 124.45 394500 -66.26 20240408 78800 68.91 20240104 394500 -66.26 20240408 59300 124.45 20231129 0.64 N 348370 500 103 억 2802845 N N 2084 N 00 N
9 20241128 091326 57 100.00 KSQ150 화학 N N N N Y 136400 2200 2 1.64 2079347700 15337 7.43 135000 137800 133400 174400 94000 134200 135581.81 13.48 0 272 143800 139000 135200 130400 126600 137100 128500 104 40200 500 93940 100 1 20786923 28353 -48.33 8.91 12 0.07 -2822.00 15316.00 394500 20240408 -65.42 59300 20231129 130.02 394500 -65.42 20240408 78800 73.10 20240104 394500 -65.42 20240408 59300 130.02 20231129 0.64 N 348370 500 103 억 2802845 N N 2084 N 00 N
10 20241127 161253 57 100.00 KSQ150 화학 N N N N Y 134200 -2500 5 -1.83 27475951900 203326 79.35 136700 140000 131400 177700 95700 136700 135136.27 13.41 0 27573 150433 143566 140133 133266 129833 141850 131550 104 41000 500 95690 100 1 20786923 27896 -47.55 8.76 12 0.98 -2822.00 15316.00 394500 20240408 -65.98 59100 20231120 127.07 394500 -65.98 20240408 78800 70.30 20240104 394500 -65.98 20240408 59300 126.31 20231129 0.63 N 348370 500 103 억 2786956 N N 2084 N 00 N
11 20241127 151319 57 100.00 KSQ150 화학 N N N N Y 134700 -2000 5 -1.46 25994116000 192286 75.04 136700 140000 131400 177700 95700 136700 135184.34 13.41 0 22481 150433 143566 140133 133266 129833 141850 131550 104 41000 500 95690 100 1 20786923 28000 -47.73 8.79 12 0.93 -2822.00 15316.00 394500 20240408 -65.86 59100 20231120 127.92 394500 -65.86 20240408 78800 70.94 20240104 394500 -65.86 20240408 59300 127.15 20231129 0.63 N 348370 500 103 억 2786956 N N 1601 N 00 N
12 20241127 141313 57 100.00 KSQ150 화학 N N N N Y 137900 1200 2 0.88 22862994800 169254 66.05 136700 140000 131400 177700 95700 136700 135080.60 13.41 0 12947 150433 143566 140133 133266 129833 141850 131550 104 41000 500 95690 100 1 20786923 28665 -48.87 9.00 12 0.81 -2822.00 15316.00 394500 20240408 -65.04 59100 20231120 133.33 394500 -65.04 20240408 78800 75.00 20240104 394500 -65.04 20240408 59300 132.55 20231129 0.63 N 348370 500 103 억 2786956 N N 1601 N 00 N