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
357780/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
20241128,161318,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,185600,-5900,5,-3.08,2651759500,14162,61.58,192800,192800,185600,248500,134100,191500,187248.77,33.74,0,-5941,198100,194800,192100,188800,186100,193450,187450,39,57000,500,141710,100,1,7778566,14437,11.07,1.60,12,0.18,16759.00,115654.00,358500,20240528,-48.23,182000,20241115,1.98,358500,-48.23,20240528,182000,1.98,20241115,358500,-48.23,20240528,182000,1.98,20241115,0.40,N,357780,500,38 억,,2624572,N,N,146,N,00,N
20241128,151343,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,185700,-5800,5,-3.03,2422880900,12929,56.22,192800,192800,185700,248500,134100,191500,187398.94,33.74,0,-5105,198100,194800,192100,188800,186100,193450,187450,39,57000,500,141710,100,1,7778566,14445,11.08,1.61,12,0.17,16759.00,115654.00,358500,20240528,-48.20,182000,20241115,2.03,358500,-48.20,20240528,182000,2.03,20241115,358500,-48.20,20240528,182000,2.03,20241115,0.40,N,357780,500,38 억,,2624572,N,N,88,N,00,N
20241128,141341,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,185800,-5700,5,-2.98,2073335800,11048,48.04,192800,192800,185700,248500,134100,191500,187666.17,33.74,0,-4690,198100,194800,192100,188800,186100,193450,187450,39,57000,500,141710,100,1,7778566,14453,11.09,1.61,12,0.14,16759.00,115654.00,358500,20240528,-48.17,182000,20241115,2.09,358500,-48.17,20240528,182000,2.09,20241115,358500,-48.17,20240528,182000,2.09,20241115,0.40,N,357780,500,38 억,,2624572,N,N,88,N,00,N
20241128,131339,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,186000,-5500,5,-2.87,1862168900,9912,43.10,192800,192800,185800,248500,134100,191500,187870.15,33.74,0,-4216,198100,194800,192100,188800,186100,193450,187450,39,57000,500,141710,100,1,7778566,14468,11.10,1.61,12,0.13,16759.00,115654.00,358500,20240528,-48.12,182000,20241115,2.20,358500,-48.12,20240528,182000,2.20,20241115,358500,-48.12,20240528,182000,2.20,20241115,0.40,N,357780,500,38 억,,2624572,N,N,88,N,00,N
20241128,121337,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,186200,-5300,5,-2.77,1595391400,8478,36.87,192800,192800,185900,248500,134100,191500,188180.16,33.74,0,-3310,198100,194800,192100,188800,186100,193450,187450,39,57000,500,141710,100,1,7778566,14484,11.11,1.61,12,0.11,16759.00,115654.00,358500,20240528,-48.06,182000,20241115,2.31,358500,-48.06,20240528,182000,2.31,20241115,358500,-48.06,20240528,182000,2.31,20241115,0.40,N,357780,500,38 억,,2624572,N,N,88,N,00,N
20241128,111340,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,186500,-5000,5,-2.61,1294160100,6860,29.83,192800,192800,186100,248500,134100,191500,188653.08,33.74,0,-2536,198100,194800,192100,188800,186100,193450,187450,39,57000,500,141710,100,1,7778566,14507,11.13,1.61,12,0.09,16759.00,115654.00,358500,20240528,-47.98,182000,20241115,2.47,358500,-47.98,20240528,182000,2.47,20241115,358500,-47.98,20240528,182000,2.47,20241115,0.40,N,357780,500,38 억,,2624572,N,N,88,N,00,N
20241128,101338,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,188000,-3500,5,-1.83,870921900,4598,19.99,192800,192800,187600,248500,134100,191500,189413.20,33.74,0,-1402,198100,194800,192100,188800,186100,193450,187450,39,57000,500,141710,100,1,7778566,14624,11.22,1.63,12,0.06,16759.00,115654.00,358500,20240528,-47.56,182000,20241115,3.30,358500,-47.56,20240528,182000,3.30,20241115,358500,-47.56,20240528,182000,3.30,20241115,0.40,N,357780,500,38 억,,2624572,N,N,88,N,00,N
20241128,091337,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,190700,-800,5,-0.42,41134800,214,0.93,192800,192800,190500,248500,134100,191500,192218.69,33.74,0,26,198100,194800,192100,188800,186100,193450,187450,39,57000,500,141710,100,1,7778566,14834,11.38,1.65,12,0.00,16759.00,115654.00,358500,20240528,-46.81,182000,20241115,4.78,358500,-46.81,20240528,182000,4.78,20241115,358500,-46.81,20240528,182000,4.78,20241115,0.40,N,357780,500,38 억,,2624572,N,N,88,N,00,N
20241127,161303,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,191500,-2300,5,-1.19,4385330700,22976,216.84,195400,195400,189400,251500,135700,193800,190865.50,33.69,0,5481,198866,196332,194766,192232,190666,195550,191450,39,57700,500,143410,100,1,7778566,14896,11.43,1.66,12,0.30,16759.00,115654.00,358500,20240528,-46.58,182000,20241115,5.22,358500,-46.58,20240528,182000,5.22,20241115,358500,-46.58,20240528,182000,5.22,20241115,0.40,N,357780,500,38 억,,2620616,N,N,88,N,00,N
20241127,151329,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,191700,-2100,5,-1.08,4209882700,22060,208.19,195400,195400,189400,251500,135700,193800,190837.84,33.69,0,5556,198866,196332,194766,192232,190666,195550,191450,39,57700,500,143410,100,1,7778566,14912,11.44,1.66,12,0.28,16759.00,115654.00,358500,20240528,-46.53,182000,20241115,5.33,358500,-46.53,20240528,182000,5.33,20241115,358500,-46.53,20240528,182000,5.33,20241115,0.40,N,357780,500,38 억,,2620616,N,N,542,N,00,N
20241127,141323,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,189600,-4200,5,-2.17,3239729900,16972,160.17,195400,195400,189500,251500,135700,193800,190886.75,33.69,0,3971,198866,196332,194766,192232,190666,195550,191450,39,57700,500,143410,100,1,7778566,14748,11.31,1.64,12,0.22,16759.00,115654.00,358500,20240528,-47.11,182000,20241115,4.18,358500,-47.11,20240528,182000,4.18,20241115,358500,-47.11,20240528,182000,4.18,20241115,0.40,N,357780,500,38 억,,2620616,N,N,542,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 161318 55 30.00 KSQ150 화학 N N N Y 40 N 185600 -5900 5 -3.08 2651759500 14162 61.58 192800 192800 185600 248500 134100 191500 187248.77 33.74 0 -5941 198100 194800 192100 188800 186100 193450 187450 39 57000 500 141710 100 1 7778566 14437 11.07 1.60 12 0.18 16759.00 115654.00 358500 20240528 -48.23 182000 20241115 1.98 358500 -48.23 20240528 182000 1.98 20241115 358500 -48.23 20240528 182000 1.98 20241115 0.40 N 357780 500 38 억 2624572 N N 146 N 00 N
3 20241128 151343 55 30.00 KSQ150 화학 N N N Y 40 N 185700 -5800 5 -3.03 2422880900 12929 56.22 192800 192800 185700 248500 134100 191500 187398.94 33.74 0 -5105 198100 194800 192100 188800 186100 193450 187450 39 57000 500 141710 100 1 7778566 14445 11.08 1.61 12 0.17 16759.00 115654.00 358500 20240528 -48.20 182000 20241115 2.03 358500 -48.20 20240528 182000 2.03 20241115 358500 -48.20 20240528 182000 2.03 20241115 0.40 N 357780 500 38 억 2624572 N N 88 N 00 N
4 20241128 141341 55 30.00 KSQ150 화학 N N N Y 40 N 185800 -5700 5 -2.98 2073335800 11048 48.04 192800 192800 185700 248500 134100 191500 187666.17 33.74 0 -4690 198100 194800 192100 188800 186100 193450 187450 39 57000 500 141710 100 1 7778566 14453 11.09 1.61 12 0.14 16759.00 115654.00 358500 20240528 -48.17 182000 20241115 2.09 358500 -48.17 20240528 182000 2.09 20241115 358500 -48.17 20240528 182000 2.09 20241115 0.40 N 357780 500 38 억 2624572 N N 88 N 00 N
5 20241128 131339 55 30.00 KSQ150 화학 N N N Y 40 N 186000 -5500 5 -2.87 1862168900 9912 43.10 192800 192800 185800 248500 134100 191500 187870.15 33.74 0 -4216 198100 194800 192100 188800 186100 193450 187450 39 57000 500 141710 100 1 7778566 14468 11.10 1.61 12 0.13 16759.00 115654.00 358500 20240528 -48.12 182000 20241115 2.20 358500 -48.12 20240528 182000 2.20 20241115 358500 -48.12 20240528 182000 2.20 20241115 0.40 N 357780 500 38 억 2624572 N N 88 N 00 N
6 20241128 121337 55 30.00 KSQ150 화학 N N N Y 40 N 186200 -5300 5 -2.77 1595391400 8478 36.87 192800 192800 185900 248500 134100 191500 188180.16 33.74 0 -3310 198100 194800 192100 188800 186100 193450 187450 39 57000 500 141710 100 1 7778566 14484 11.11 1.61 12 0.11 16759.00 115654.00 358500 20240528 -48.06 182000 20241115 2.31 358500 -48.06 20240528 182000 2.31 20241115 358500 -48.06 20240528 182000 2.31 20241115 0.40 N 357780 500 38 억 2624572 N N 88 N 00 N
7 20241128 111340 55 30.00 KSQ150 화학 N N N Y 40 N 186500 -5000 5 -2.61 1294160100 6860 29.83 192800 192800 186100 248500 134100 191500 188653.08 33.74 0 -2536 198100 194800 192100 188800 186100 193450 187450 39 57000 500 141710 100 1 7778566 14507 11.13 1.61 12 0.09 16759.00 115654.00 358500 20240528 -47.98 182000 20241115 2.47 358500 -47.98 20240528 182000 2.47 20241115 358500 -47.98 20240528 182000 2.47 20241115 0.40 N 357780 500 38 억 2624572 N N 88 N 00 N
8 20241128 101338 55 30.00 KSQ150 화학 N N N Y 40 N 188000 -3500 5 -1.83 870921900 4598 19.99 192800 192800 187600 248500 134100 191500 189413.20 33.74 0 -1402 198100 194800 192100 188800 186100 193450 187450 39 57000 500 141710 100 1 7778566 14624 11.22 1.63 12 0.06 16759.00 115654.00 358500 20240528 -47.56 182000 20241115 3.30 358500 -47.56 20240528 182000 3.30 20241115 358500 -47.56 20240528 182000 3.30 20241115 0.40 N 357780 500 38 억 2624572 N N 88 N 00 N
9 20241128 091337 55 30.00 KSQ150 화학 N N N Y 40 N 190700 -800 5 -0.42 41134800 214 0.93 192800 192800 190500 248500 134100 191500 192218.69 33.74 0 26 198100 194800 192100 188800 186100 193450 187450 39 57000 500 141710 100 1 7778566 14834 11.38 1.65 12 0.00 16759.00 115654.00 358500 20240528 -46.81 182000 20241115 4.78 358500 -46.81 20240528 182000 4.78 20241115 358500 -46.81 20240528 182000 4.78 20241115 0.40 N 357780 500 38 억 2624572 N N 88 N 00 N
10 20241127 161303 55 30.00 KSQ150 화학 N N N Y 40 N 191500 -2300 5 -1.19 4385330700 22976 216.84 195400 195400 189400 251500 135700 193800 190865.50 33.69 0 5481 198866 196332 194766 192232 190666 195550 191450 39 57700 500 143410 100 1 7778566 14896 11.43 1.66 12 0.30 16759.00 115654.00 358500 20240528 -46.58 182000 20241115 5.22 358500 -46.58 20240528 182000 5.22 20241115 358500 -46.58 20240528 182000 5.22 20241115 0.40 N 357780 500 38 억 2620616 N N 88 N 00 N
11 20241127 151329 55 30.00 KSQ150 화학 N N N Y 40 N 191700 -2100 5 -1.08 4209882700 22060 208.19 195400 195400 189400 251500 135700 193800 190837.84 33.69 0 5556 198866 196332 194766 192232 190666 195550 191450 39 57700 500 143410 100 1 7778566 14912 11.44 1.66 12 0.28 16759.00 115654.00 358500 20240528 -46.53 182000 20241115 5.33 358500 -46.53 20240528 182000 5.33 20241115 358500 -46.53 20240528 182000 5.33 20241115 0.40 N 357780 500 38 억 2620616 N N 542 N 00 N
12 20241127 141323 55 30.00 KSQ150 화학 N N N Y 40 N 189600 -4200 5 -2.17 3239729900 16972 160.17 195400 195400 189500 251500 135700 193800 190886.75 33.69 0 3971 198866 196332 194766 192232 190666 195550 191450 39 57700 500 143410 100 1 7778566 14748 11.31 1.64 12 0.22 16759.00 115654.00 358500 20240528 -47.11 182000 20241115 4.18 358500 -47.11 20240528 182000 4.18 20241115 358500 -47.11 20240528 182000 4.18 20241115 0.40 N 357780 500 38 억 2620616 N N 542 N 00 N