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
352480/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
20241128,161310,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42100,-900,5,-2.09,3667210100,87094,45.87,42700,42950,41350,55900,30100,43000,42105.42,11.59,0,-2832,45433,44216,42983,41766,40533,43600,41150,10,12900,100,30100,50,1,10013941,4216,13.42,2.44,12,0.87,3137.00,17279.00,141000,20240701,-70.14,35950,20241121,17.11,141000,-70.14,20240701,35950,17.11,20241121,141000,-70.14,20240701,35950,17.11,20241121,2.55,N,352480,100,10 억,,1160331,N,N,20,N,00,N
20241128,151335,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41800,-1200,5,-2.79,3467420950,82341,43.37,42700,42950,41350,55900,30100,43000,42109.53,11.59,0,-884,45433,44216,42983,41766,40533,43600,41150,10,12900,100,30100,50,1,10013941,4186,13.32,2.42,12,0.82,3137.00,17279.00,141000,20240701,-70.35,35950,20241121,16.27,141000,-70.35,20240701,35950,16.27,20241121,141000,-70.35,20240701,35950,16.27,20241121,2.55,N,352480,100,10 억,,1160331,N,N,10,N,00,N
20241128,141333,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42300,-700,5,-1.63,2916885100,69253,36.48,42700,42950,41350,55900,30100,43000,42118.11,11.59,0,-168,45433,44216,42983,41766,40533,43600,41150,10,12900,100,30100,50,1,10013941,4236,13.48,2.45,12,0.69,3137.00,17279.00,141000,20240701,-70.00,35950,20241121,17.66,141000,-70.00,20240701,35950,17.66,20241121,141000,-70.00,20240701,35950,17.66,20241121,2.55,N,352480,100,10 억,,1160331,N,N,10,N,00,N
20241128,131330,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42150,-850,5,-1.98,2546020000,60490,31.86,42700,42950,41350,55900,30100,43000,42088.58,11.59,0,2542,45433,44216,42983,41766,40533,43600,41150,10,12900,100,30100,50,1,10013941,4221,13.44,2.44,12,0.60,3137.00,17279.00,141000,20240701,-70.11,35950,20241121,17.25,141000,-70.11,20240701,35950,17.25,20241121,141000,-70.11,20240701,35950,17.25,20241121,2.55,N,352480,100,10 억,,1160331,N,N,10,N,00,N
20241128,121329,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41750,-1250,5,-2.91,2328638300,55295,29.12,42700,42950,41350,55900,30100,43000,42111.55,11.59,0,3489,45433,44216,42983,41766,40533,43600,41150,10,12900,100,30100,50,1,10013941,4181,13.31,2.42,12,0.55,3137.00,17279.00,141000,20240701,-70.39,35950,20241121,16.13,141000,-70.39,20240701,35950,16.13,20241121,141000,-70.39,20240701,35950,16.13,20241121,2.55,N,352480,100,10 억,,1160331,N,N,10,N,00,N
20241128,111333,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41950,-1050,5,-2.44,1773732350,41964,22.10,42700,42950,41850,55900,30100,43000,42266.38,11.59,0,3587,45433,44216,42983,41766,40533,43600,41150,10,12900,100,30100,50,1,10013941,4201,13.37,2.43,12,0.42,3137.00,17279.00,141000,20240701,-70.25,35950,20241121,16.69,141000,-70.25,20240701,35950,16.69,20241121,141000,-70.25,20240701,35950,16.69,20241121,2.55,N,352480,100,10 억,,1160331,N,N,10,N,00,N
20241128,101330,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42200,-800,5,-1.86,898334350,21130,11.13,42700,42950,42050,55900,30100,43000,42512.56,11.59,0,1032,45433,44216,42983,41766,40533,43600,41150,10,12900,100,30100,50,1,10013941,4226,13.45,2.44,12,0.21,3137.00,17279.00,141000,20240701,-70.07,35950,20241121,17.39,141000,-70.07,20240701,35950,17.39,20241121,141000,-70.07,20240701,35950,17.39,20241121,2.55,N,352480,100,10 억,,1160331,N,N,10,N,00,N
20241128,091329,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42400,-600,5,-1.40,313608250,7359,3.88,42700,42850,42400,55900,30100,43000,42610.85,11.59,0,615,45433,44216,42983,41766,40533,43600,41150,10,12900,100,30100,50,1,10013941,4246,13.52,2.45,12,0.07,3137.00,17279.00,141000,20240701,-69.93,35950,20241121,17.94,141000,-69.93,20240701,35950,17.94,20241121,141000,-69.93,20240701,35950,17.94,20241121,2.55,N,352480,100,10 억,,1160331,N,N,10,N,00,N
20241127,161255,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43000,-1200,5,-2.71,8088375650,189657,55.63,44050,44200,41750,57400,30950,44200,42647.31,12.16,0,-67272,47233,45716,44433,42916,41633,45075,42275,10,13200,100,30940,50,1,10013941,4306,13.71,2.49,12,1.89,3137.00,17279.00,141000,20240701,-69.50,35950,20241121,19.61,141000,-69.50,20240701,35950,19.61,20241121,141000,-69.50,20240701,35950,19.61,20241121,1.93,N,352480,100,10 억,,1218010,N,N,10,N,00,N
20241127,151321,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43450,-750,5,-1.70,7873948450,184689,54.17,44050,44200,41750,57400,30950,44200,42633.55,12.16,0,-65079,47233,45716,44433,42916,41633,45075,42275,10,13200,100,30940,50,1,10013941,4351,13.85,2.51,12,1.84,3137.00,17279.00,141000,20240701,-69.18,35950,20241121,20.86,141000,-69.18,20240701,35950,20.86,20241121,141000,-69.18,20240701,35950,20.86,20241121,1.93,N,352480,100,10 억,,1218010,N,N,125,N,00,N
20241127,141315,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43100,-1100,5,-2.49,6093239850,143495,42.09,44050,44200,41750,57400,30950,44200,42463.08,12.16,0,-38570,47233,45716,44433,42916,41633,45075,42275,10,13200,100,30940,50,1,10013941,4316,13.74,2.49,12,1.43,3137.00,17279.00,141000,20240701,-69.43,35950,20241121,19.89,141000,-69.43,20240701,35950,19.89,20241121,141000,-69.43,20240701,35950,19.89,20241121,1.93,N,352480,100,10 억,,1218010,N,N,125,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 161310 55 60.00 KSQ150 화학 N N N Y 60 N 42100 -900 5 -2.09 3667210100 87094 45.87 42700 42950 41350 55900 30100 43000 42105.42 11.59 0 -2832 45433 44216 42983 41766 40533 43600 41150 10 12900 100 30100 50 1 10013941 4216 13.42 2.44 12 0.87 3137.00 17279.00 141000 20240701 -70.14 35950 20241121 17.11 141000 -70.14 20240701 35950 17.11 20241121 141000 -70.14 20240701 35950 17.11 20241121 2.55 N 352480 100 10 억 1160331 N N 20 N 00 N
3 20241128 151335 55 60.00 KSQ150 화학 N N N Y 60 N 41800 -1200 5 -2.79 3467420950 82341 43.37 42700 42950 41350 55900 30100 43000 42109.53 11.59 0 -884 45433 44216 42983 41766 40533 43600 41150 10 12900 100 30100 50 1 10013941 4186 13.32 2.42 12 0.82 3137.00 17279.00 141000 20240701 -70.35 35950 20241121 16.27 141000 -70.35 20240701 35950 16.27 20241121 141000 -70.35 20240701 35950 16.27 20241121 2.55 N 352480 100 10 억 1160331 N N 10 N 00 N
4 20241128 141333 55 60.00 KSQ150 화학 N N N Y 60 N 42300 -700 5 -1.63 2916885100 69253 36.48 42700 42950 41350 55900 30100 43000 42118.11 11.59 0 -168 45433 44216 42983 41766 40533 43600 41150 10 12900 100 30100 50 1 10013941 4236 13.48 2.45 12 0.69 3137.00 17279.00 141000 20240701 -70.00 35950 20241121 17.66 141000 -70.00 20240701 35950 17.66 20241121 141000 -70.00 20240701 35950 17.66 20241121 2.55 N 352480 100 10 억 1160331 N N 10 N 00 N
5 20241128 131330 55 60.00 KSQ150 화학 N N N Y 60 N 42150 -850 5 -1.98 2546020000 60490 31.86 42700 42950 41350 55900 30100 43000 42088.58 11.59 0 2542 45433 44216 42983 41766 40533 43600 41150 10 12900 100 30100 50 1 10013941 4221 13.44 2.44 12 0.60 3137.00 17279.00 141000 20240701 -70.11 35950 20241121 17.25 141000 -70.11 20240701 35950 17.25 20241121 141000 -70.11 20240701 35950 17.25 20241121 2.55 N 352480 100 10 억 1160331 N N 10 N 00 N
6 20241128 121329 55 60.00 KSQ150 화학 N N N Y 60 N 41750 -1250 5 -2.91 2328638300 55295 29.12 42700 42950 41350 55900 30100 43000 42111.55 11.59 0 3489 45433 44216 42983 41766 40533 43600 41150 10 12900 100 30100 50 1 10013941 4181 13.31 2.42 12 0.55 3137.00 17279.00 141000 20240701 -70.39 35950 20241121 16.13 141000 -70.39 20240701 35950 16.13 20241121 141000 -70.39 20240701 35950 16.13 20241121 2.55 N 352480 100 10 억 1160331 N N 10 N 00 N
7 20241128 111333 55 60.00 KSQ150 화학 N N N Y 60 N 41950 -1050 5 -2.44 1773732350 41964 22.10 42700 42950 41850 55900 30100 43000 42266.38 11.59 0 3587 45433 44216 42983 41766 40533 43600 41150 10 12900 100 30100 50 1 10013941 4201 13.37 2.43 12 0.42 3137.00 17279.00 141000 20240701 -70.25 35950 20241121 16.69 141000 -70.25 20240701 35950 16.69 20241121 141000 -70.25 20240701 35950 16.69 20241121 2.55 N 352480 100 10 억 1160331 N N 10 N 00 N
8 20241128 101330 55 60.00 KSQ150 화학 N N N Y 60 N 42200 -800 5 -1.86 898334350 21130 11.13 42700 42950 42050 55900 30100 43000 42512.56 11.59 0 1032 45433 44216 42983 41766 40533 43600 41150 10 12900 100 30100 50 1 10013941 4226 13.45 2.44 12 0.21 3137.00 17279.00 141000 20240701 -70.07 35950 20241121 17.39 141000 -70.07 20240701 35950 17.39 20241121 141000 -70.07 20240701 35950 17.39 20241121 2.55 N 352480 100 10 억 1160331 N N 10 N 00 N
9 20241128 091329 55 60.00 KSQ150 화학 N N N Y 60 N 42400 -600 5 -1.40 313608250 7359 3.88 42700 42850 42400 55900 30100 43000 42610.85 11.59 0 615 45433 44216 42983 41766 40533 43600 41150 10 12900 100 30100 50 1 10013941 4246 13.52 2.45 12 0.07 3137.00 17279.00 141000 20240701 -69.93 35950 20241121 17.94 141000 -69.93 20240701 35950 17.94 20241121 141000 -69.93 20240701 35950 17.94 20241121 2.55 N 352480 100 10 억 1160331 N N 10 N 00 N
10 20241127 161255 55 60.00 KSQ150 화학 N N N Y 60 N 43000 -1200 5 -2.71 8088375650 189657 55.63 44050 44200 41750 57400 30950 44200 42647.31 12.16 0 -67272 47233 45716 44433 42916 41633 45075 42275 10 13200 100 30940 50 1 10013941 4306 13.71 2.49 12 1.89 3137.00 17279.00 141000 20240701 -69.50 35950 20241121 19.61 141000 -69.50 20240701 35950 19.61 20241121 141000 -69.50 20240701 35950 19.61 20241121 1.93 N 352480 100 10 억 1218010 N N 10 N 00 N
11 20241127 151321 55 60.00 KSQ150 화학 N N N Y 60 N 43450 -750 5 -1.70 7873948450 184689 54.17 44050 44200 41750 57400 30950 44200 42633.55 12.16 0 -65079 47233 45716 44433 42916 41633 45075 42275 10 13200 100 30940 50 1 10013941 4351 13.85 2.51 12 1.84 3137.00 17279.00 141000 20240701 -69.18 35950 20241121 20.86 141000 -69.18 20240701 35950 20.86 20241121 141000 -69.18 20240701 35950 20.86 20241121 1.93 N 352480 100 10 억 1218010 N N 125 N 00 N
12 20241127 141315 55 60.00 KSQ150 화학 N N N Y 60 N 43100 -1100 5 -2.49 6093239850 143495 42.09 44050 44200 41750 57400 30950 44200 42463.08 12.16 0 -38570 47233 45716 44433 42916 41633 45075 42275 10 13200 100 30940 50 1 10013941 4316 13.74 2.49 12 1.43 3137.00 17279.00 141000 20240701 -69.43 35950 20241121 19.89 141000 -69.43 20240701 35950 19.89 20241121 141000 -69.43 20240701 35950 19.89 20241121 1.93 N 352480 100 10 억 1218010 N N 125 N 00 N