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
365340/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
20241128,161323,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46000,-550,5,-1.18,455029200,9827,86.76,47150,47150,45800,60500,32600,46550,46304.10,2.56,0,1780,48650,47600,46850,45800,45050,47225,45425,61,13950,500,34440,50,1,12137347,5583,22.24,1.79,12,0.08,2068.00,25675.00,115300,20231222,-60.10,39750,20241115,15.72,109100,-57.84,20240102,39750,15.72,20241115,115300,-60.10,20231222,39750,15.72,20241115,1.10,N,365340,500,60 억,,311312,N,N,409,N,00,N
20241128,151348,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46300,-250,5,-0.54,421193100,9092,80.28,47150,47150,45800,60500,32600,46550,46325.68,2.56,0,1995,48650,47600,46850,45800,45050,47225,45425,61,13950,500,34440,50,1,12137347,5620,22.39,1.80,12,0.07,2068.00,25675.00,115300,20231222,-59.84,39750,20241115,16.48,109100,-57.56,20240102,39750,16.48,20241115,115300,-59.84,20231222,39750,16.48,20241115,1.10,N,365340,500,60 억,,311312,N,N,122,N,00,N
20241128,141346,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46750,200,2,0.43,341110050,7369,65.06,47150,47150,45800,60500,32600,46550,46289.87,2.56,0,1862,48650,47600,46850,45800,45050,47225,45425,61,13950,500,34440,50,1,12137347,5674,22.61,1.82,12,0.06,2068.00,25675.00,115300,20231222,-59.45,39750,20241115,17.61,109100,-57.15,20240102,39750,17.61,20241115,115300,-59.45,20231222,39750,17.61,20241115,1.10,N,365340,500,60 억,,311312,N,N,122,N,00,N
20241128,131344,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46500,-50,5,-0.11,252080800,5457,48.18,47150,47150,45800,60500,32600,46550,46194.03,2.56,0,220,48650,47600,46850,45800,45050,47225,45425,61,13950,500,34440,50,1,12137347,5644,22.49,1.81,12,0.04,2068.00,25675.00,115300,20231222,-59.67,39750,20241115,16.98,109100,-57.38,20240102,39750,16.98,20241115,115300,-59.67,20231222,39750,16.98,20241115,1.10,N,365340,500,60 억,,311312,N,N,122,N,00,N
20241128,121343,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45950,-600,5,-1.29,204310250,4425,39.07,47150,47150,45800,60500,32600,46550,46171.81,2.56,0,-280,48650,47600,46850,45800,45050,47225,45425,61,13950,500,34440,50,1,12137347,5577,22.22,1.79,12,0.04,2068.00,25675.00,115300,20231222,-60.15,39750,20241115,15.60,109100,-57.88,20240102,39750,15.60,20241115,115300,-60.15,20231222,39750,15.60,20241115,1.10,N,365340,500,60 억,,311312,N,N,122,N,00,N
20241128,111346,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46000,-550,5,-1.18,138402200,2990,26.40,47150,47150,45900,60500,32600,46550,46288.36,2.56,0,-481,48650,47600,46850,45800,45050,47225,45425,61,13950,500,34440,50,1,12137347,5583,22.24,1.79,12,0.02,2068.00,25675.00,115300,20231222,-60.10,39750,20241115,15.72,109100,-57.84,20240102,39750,15.72,20241115,115300,-60.10,20231222,39750,15.72,20241115,1.10,N,365340,500,60 억,,311312,N,N,122,N,00,N
20241128,101343,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46200,-350,5,-0.75,76929500,1657,14.63,47150,47150,45900,60500,32600,46550,46426.98,2.56,0,-15,48650,47600,46850,45800,45050,47225,45425,61,13950,500,34440,50,1,12137347,5607,22.34,1.80,12,0.01,2068.00,25675.00,115300,20231222,-59.93,39750,20241115,16.23,109100,-57.65,20240102,39750,16.23,20241115,115300,-59.93,20231222,39750,16.23,20241115,1.10,N,365340,500,60 억,,311312,N,N,122,N,00,N
20241128,091342,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46250,-300,5,-0.64,27117900,582,5.14,47150,47150,45900,60500,32600,46550,46594.33,2.56,0,66,48650,47600,46850,45800,45050,47225,45425,61,13950,500,34440,50,1,12137347,5614,22.36,1.80,12,0.00,2068.00,25675.00,115300,20231222,-59.89,39750,20241115,16.35,109100,-57.61,20240102,39750,16.35,20241115,115300,-59.89,20231222,39750,16.35,20241115,1.10,N,365340,500,60 억,,311312,N,N,122,N,00,N
20241127,161308,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46550,-450,5,-0.96,525517250,11304,85.52,47850,47900,46100,61100,32900,47000,46489.49,2.58,0,-164,47900,47450,46750,46300,45600,47575,46425,61,14100,500,34780,50,1,12137347,5650,22.51,1.81,12,0.09,2068.00,25675.00,115300,20231222,-59.63,39750,20241115,17.11,109100,-57.33,20240102,39750,17.11,20241115,115300,-59.63,20231222,39750,17.11,20241115,1.09,N,365340,500,60 억,,313658,N,N,122,N,00,N
20241127,151334,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46250,-750,5,-1.60,495003300,10648,80.56,47850,47900,46100,61100,32900,47000,46487.91,2.58,0,-340,47900,47450,46750,46300,45600,47575,46425,61,14100,500,34780,50,1,12137347,5614,22.36,1.80,12,0.09,2068.00,25675.00,115300,20231222,-59.89,39750,20241115,16.35,109100,-57.61,20240102,39750,16.35,20241115,115300,-59.89,20231222,39750,16.35,20241115,1.09,N,365340,500,60 억,,313658,N,N,244,N,00,N
20241127,141328,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46500,-500,5,-1.06,423968400,9114,68.95,47850,47900,46100,61100,32900,47000,46518.37,2.58,0,244,47900,47450,46750,46300,45600,47575,46425,61,14100,500,34780,50,1,12137347,5644,22.49,1.81,12,0.08,2068.00,25675.00,115300,20231222,-59.67,39750,20241115,16.98,109100,-57.38,20240102,39750,16.98,20241115,115300,-59.67,20231222,39750,16.98,20241115,1.09,N,365340,500,60 억,,313658,N,N,244,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 161323 55 60.00 KSQ150 화학 N N N Y 60 N 46000 -550 5 -1.18 455029200 9827 86.76 47150 47150 45800 60500 32600 46550 46304.10 2.56 0 1780 48650 47600 46850 45800 45050 47225 45425 61 13950 500 34440 50 1 12137347 5583 22.24 1.79 12 0.08 2068.00 25675.00 115300 20231222 -60.10 39750 20241115 15.72 109100 -57.84 20240102 39750 15.72 20241115 115300 -60.10 20231222 39750 15.72 20241115 1.10 N 365340 500 60 억 311312 N N 409 N 00 N
3 20241128 151348 55 60.00 KSQ150 화학 N N N Y 60 N 46300 -250 5 -0.54 421193100 9092 80.28 47150 47150 45800 60500 32600 46550 46325.68 2.56 0 1995 48650 47600 46850 45800 45050 47225 45425 61 13950 500 34440 50 1 12137347 5620 22.39 1.80 12 0.07 2068.00 25675.00 115300 20231222 -59.84 39750 20241115 16.48 109100 -57.56 20240102 39750 16.48 20241115 115300 -59.84 20231222 39750 16.48 20241115 1.10 N 365340 500 60 억 311312 N N 122 N 00 N
4 20241128 141346 55 60.00 KSQ150 화학 N N N Y 60 N 46750 200 2 0.43 341110050 7369 65.06 47150 47150 45800 60500 32600 46550 46289.87 2.56 0 1862 48650 47600 46850 45800 45050 47225 45425 61 13950 500 34440 50 1 12137347 5674 22.61 1.82 12 0.06 2068.00 25675.00 115300 20231222 -59.45 39750 20241115 17.61 109100 -57.15 20240102 39750 17.61 20241115 115300 -59.45 20231222 39750 17.61 20241115 1.10 N 365340 500 60 억 311312 N N 122 N 00 N
5 20241128 131344 55 60.00 KSQ150 화학 N N N Y 60 N 46500 -50 5 -0.11 252080800 5457 48.18 47150 47150 45800 60500 32600 46550 46194.03 2.56 0 220 48650 47600 46850 45800 45050 47225 45425 61 13950 500 34440 50 1 12137347 5644 22.49 1.81 12 0.04 2068.00 25675.00 115300 20231222 -59.67 39750 20241115 16.98 109100 -57.38 20240102 39750 16.98 20241115 115300 -59.67 20231222 39750 16.98 20241115 1.10 N 365340 500 60 억 311312 N N 122 N 00 N
6 20241128 121343 55 60.00 KSQ150 화학 N N N Y 60 N 45950 -600 5 -1.29 204310250 4425 39.07 47150 47150 45800 60500 32600 46550 46171.81 2.56 0 -280 48650 47600 46850 45800 45050 47225 45425 61 13950 500 34440 50 1 12137347 5577 22.22 1.79 12 0.04 2068.00 25675.00 115300 20231222 -60.15 39750 20241115 15.60 109100 -57.88 20240102 39750 15.60 20241115 115300 -60.15 20231222 39750 15.60 20241115 1.10 N 365340 500 60 억 311312 N N 122 N 00 N
7 20241128 111346 55 60.00 KSQ150 화학 N N N Y 60 N 46000 -550 5 -1.18 138402200 2990 26.40 47150 47150 45900 60500 32600 46550 46288.36 2.56 0 -481 48650 47600 46850 45800 45050 47225 45425 61 13950 500 34440 50 1 12137347 5583 22.24 1.79 12 0.02 2068.00 25675.00 115300 20231222 -60.10 39750 20241115 15.72 109100 -57.84 20240102 39750 15.72 20241115 115300 -60.10 20231222 39750 15.72 20241115 1.10 N 365340 500 60 억 311312 N N 122 N 00 N
8 20241128 101343 55 60.00 KSQ150 화학 N N N Y 60 N 46200 -350 5 -0.75 76929500 1657 14.63 47150 47150 45900 60500 32600 46550 46426.98 2.56 0 -15 48650 47600 46850 45800 45050 47225 45425 61 13950 500 34440 50 1 12137347 5607 22.34 1.80 12 0.01 2068.00 25675.00 115300 20231222 -59.93 39750 20241115 16.23 109100 -57.65 20240102 39750 16.23 20241115 115300 -59.93 20231222 39750 16.23 20241115 1.10 N 365340 500 60 억 311312 N N 122 N 00 N
9 20241128 091342 55 60.00 KSQ150 화학 N N N Y 60 N 46250 -300 5 -0.64 27117900 582 5.14 47150 47150 45900 60500 32600 46550 46594.33 2.56 0 66 48650 47600 46850 45800 45050 47225 45425 61 13950 500 34440 50 1 12137347 5614 22.36 1.80 12 0.00 2068.00 25675.00 115300 20231222 -59.89 39750 20241115 16.35 109100 -57.61 20240102 39750 16.35 20241115 115300 -59.89 20231222 39750 16.35 20241115 1.10 N 365340 500 60 억 311312 N N 122 N 00 N
10 20241127 161308 55 60.00 KSQ150 화학 N N N Y 60 N 46550 -450 5 -0.96 525517250 11304 85.52 47850 47900 46100 61100 32900 47000 46489.49 2.58 0 -164 47900 47450 46750 46300 45600 47575 46425 61 14100 500 34780 50 1 12137347 5650 22.51 1.81 12 0.09 2068.00 25675.00 115300 20231222 -59.63 39750 20241115 17.11 109100 -57.33 20240102 39750 17.11 20241115 115300 -59.63 20231222 39750 17.11 20241115 1.09 N 365340 500 60 억 313658 N N 122 N 00 N
11 20241127 151334 55 60.00 KSQ150 화학 N N N Y 60 N 46250 -750 5 -1.60 495003300 10648 80.56 47850 47900 46100 61100 32900 47000 46487.91 2.58 0 -340 47900 47450 46750 46300 45600 47575 46425 61 14100 500 34780 50 1 12137347 5614 22.36 1.80 12 0.09 2068.00 25675.00 115300 20231222 -59.89 39750 20241115 16.35 109100 -57.61 20240102 39750 16.35 20241115 115300 -59.89 20231222 39750 16.35 20241115 1.09 N 365340 500 60 억 313658 N N 244 N 00 N
12 20241127 141328 55 60.00 KSQ150 화학 N N N Y 60 N 46500 -500 5 -1.06 423968400 9114 68.95 47850 47900 46100 61100 32900 47000 46518.37 2.58 0 244 47900 47450 46750 46300 45600 47575 46425 61 14100 500 34780 50 1 12137347 5644 22.49 1.81 12 0.08 2068.00 25675.00 115300 20231222 -59.67 39750 20241115 16.98 109100 -57.38 20240102 39750 16.98 20241115 115300 -59.67 20231222 39750 16.98 20241115 1.09 N 365340 500 60 억 313658 N N 244 N 00 N