ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005290/price/prices-20241201.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
20241209,160202,55,30.00,KSQ150,신저가,화학,N,N,N,Y,40,N,20400,-1150,5,-5.34,6804032200,329094,100.28,20950,21150,20200,28000,15100,21550,20675.56,11.11,0,46645,22583,22066,21583,21066,20583,21825,20825,257,6450,500,16370,50,1,51414494,10489,8.24,1.30,12,0.64,2476.00,15658.00,51500,20240401,-60.39,20200,20241209,0.99,51500,-60.39,20240401,20200,0.99,20241209,51500,-60.39,20240401,20200,0.99,20241209,2.17,N,005290,500,257 억,,5709728,N,N,4358,N,00,N
20241209,150203,55,30.00,KSQ150,신저가,화학,N,N,N,Y,40,N,20550,-1000,5,-4.64,6236155800,301237,91.79,20950,21150,20200,28000,15100,21550,20701.82,11.11,0,35056,22583,22066,21583,21066,20583,21825,20825,257,6450,500,16370,50,1,51414494,10566,8.30,1.31,12,0.59,2476.00,15658.00,51500,20240401,-60.10,20200,20241209,1.73,51500,-60.10,20240401,20200,1.73,20241209,51500,-60.10,20240401,20200,1.73,20241209,2.17,N,005290,500,257 억,,5709728,N,N,4593,N,00,N
20241209,140203,55,30.00,KSQ150,신저가,화학,N,N,N,Y,40,N,20650,-900,5,-4.18,5191478250,250265,76.26,20950,21150,20200,28000,15100,21550,20743.92,11.11,0,17906,22583,22066,21583,21066,20583,21825,20825,257,6450,500,16370,50,1,51414494,10617,8.34,1.32,12,0.49,2476.00,15658.00,51500,20240401,-59.90,20200,20241209,2.23,51500,-59.90,20240401,20200,2.23,20241209,51500,-59.90,20240401,20200,2.23,20241209,2.17,N,005290,500,257 억,,5709728,N,N,4593,N,00,N
20241209,130205,55,30.00,KSQ150,신저가,화학,N,N,N,Y,40,N,20650,-900,5,-4.18,3604202100,173064,52.73,20950,21150,20600,28000,15100,21550,20825.83,11.11,0,24239,22583,22066,21583,21066,20583,21825,20825,257,6450,500,16370,50,1,51414494,10617,8.34,1.32,12,0.34,2476.00,15658.00,51500,20240401,-59.90,20600,20241209,0.24,51500,-59.90,20240401,20600,0.24,20241209,51500,-59.90,20240401,20600,0.24,20241209,2.17,N,005290,500,257 억,,5709728,N,N,4593,N,00,N
20241209,120203,55,30.00,KSQ150,신저가,화학,N,N,N,Y,40,N,20700,-850,5,-3.94,3055081850,146499,44.64,20950,21150,20600,28000,15100,21550,20853.94,11.11,0,21388,22583,22066,21583,21066,20583,21825,20825,257,6450,500,16370,50,1,51414494,10643,8.36,1.32,12,0.28,2476.00,15658.00,51500,20240401,-59.81,20600,20241209,0.49,51500,-59.81,20240401,20600,0.49,20241209,51500,-59.81,20240401,20600,0.49,20241209,2.17,N,005290,500,257 억,,5709728,N,N,4593,N,00,N
20241209,110204,55,30.00,KSQ150,신저가,화학,N,N,N,Y,40,N,20850,-700,5,-3.25,2489417550,119228,36.33,20950,21150,20700,28000,15100,21550,20879.47,11.11,0,20192,22583,22066,21583,21066,20583,21825,20825,257,6450,500,16370,50,1,51414494,10720,8.42,1.33,12,0.23,2476.00,15658.00,51500,20240401,-59.51,20700,20241209,0.72,51500,-59.51,20240401,20700,0.72,20241209,51500,-59.51,20240401,20700,0.72,20241209,2.17,N,005290,500,257 억,,5709728,N,N,4593,N,00,N
20241209,100204,55,30.00,KSQ150,신저가,화학,N,N,N,Y,40,N,21000,-550,5,-2.55,1995518400,95615,29.14,20950,21150,20700,28000,15100,21550,20870.34,11.11,0,17696,22583,22066,21583,21066,20583,21825,20825,257,6450,500,16370,50,1,51414494,10797,8.48,1.34,12,0.19,2476.00,15658.00,51500,20240401,-59.22,20700,20241209,1.45,51500,-59.22,20240401,20700,1.45,20241209,51500,-59.22,20240401,20700,1.45,20241209,2.17,N,005290,500,257 억,,5709728,N,N,4593,N,00,N
20241209,090203,55,30.00,KSQ150,신저가,화학,N,N,N,Y,40,N,21000,-550,5,-2.55,265250300,12670,3.86,20950,21050,20800,28000,15100,21550,20935.26,11.11,0,585,22583,22066,21583,21066,20583,21825,20825,257,6450,500,16370,50,1,51414494,10797,8.48,1.34,12,0.02,2476.00,15658.00,51500,20240401,-59.22,20800,20241209,0.96,51500,-59.22,20240401,20800,0.96,20241209,51500,-59.22,20240401,20800,0.96,20241209,2.17,N,005290,500,257 억,,5709728,N,N,4593,N,00,N
20241206,160203,55,30.00,KSQ150,신저가,화학,N,N,N,Y,40,N,21550,-350,5,-1.60,7039475900,326838,126.55,22100,22100,21100,28450,15350,21900,21538.11,11.02,0,69187,22466,22182,21916,21632,21366,22175,21625,257,6550,500,16640,50,1,51414494,11080,8.70,1.38,12,0.64,2476.00,15658.00,51500,20240401,-58.16,21100,20241206,2.13,51500,-58.16,20240401,21100,2.13,20241206,51500,-58.16,20240401,21100,2.13,20241206,2.20,N,005290,500,257 억,,5666329,N,N,4589,N,00,N
20241206,150202,55,30.00,KSQ150,신저가,화학,N,N,N,Y,40,N,21650,-250,5,-1.14,6591826850,306080,118.52,22100,22100,21100,28450,15350,21900,21536.29,11.02,0,63007,22466,22182,21916,21632,21366,22175,21625,257,6550,500,16640,50,1,51414494,11131,8.74,1.38,12,0.60,2476.00,15658.00,51500,20240401,-57.96,21100,20241206,2.61,51500,-57.96,20240401,21100,2.61,20241206,51500,-57.96,20240401,21100,2.61,20241206,2.20,N,005290,500,257 억,,5666329,N,N,4124,N,00,N
20241206,140202,55,30.00,KSQ150,신저가,화학,N,N,N,Y,40,N,21300,-600,5,-2.74,5835641150,270905,104.90,22100,22100,21100,28450,15350,21900,21541.28,11.02,0,54501,22466,22182,21916,21632,21366,22175,21625,257,6550,500,16640,50,1,51414494,10951,8.60,1.36,12,0.53,2476.00,15658.00,51500,20240401,-58.64,21100,20241206,0.95,51500,-58.64,20240401,21100,0.95,20241206,51500,-58.64,20240401,21100,0.95,20241206,2.20,N,005290,500,257 억,,5666329,N,N,4124,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 20241209 160202 55 30.00 KSQ150 신저가 화학 N N N Y 40 N 20400 -1150 5 -5.34 6804032200 329094 100.28 20950 21150 20200 28000 15100 21550 20675.56 11.11 0 46645 22583 22066 21583 21066 20583 21825 20825 257 6450 500 16370 50 1 51414494 10489 8.24 1.30 12 0.64 2476.00 15658.00 51500 20240401 -60.39 20200 20241209 0.99 51500 -60.39 20240401 20200 0.99 20241209 51500 -60.39 20240401 20200 0.99 20241209 2.17 N 005290 500 257 억 5709728 N N 4358 N 00 N
3 20241209 150203 55 30.00 KSQ150 신저가 화학 N N N Y 40 N 20550 -1000 5 -4.64 6236155800 301237 91.79 20950 21150 20200 28000 15100 21550 20701.82 11.11 0 35056 22583 22066 21583 21066 20583 21825 20825 257 6450 500 16370 50 1 51414494 10566 8.30 1.31 12 0.59 2476.00 15658.00 51500 20240401 -60.10 20200 20241209 1.73 51500 -60.10 20240401 20200 1.73 20241209 51500 -60.10 20240401 20200 1.73 20241209 2.17 N 005290 500 257 억 5709728 N N 4593 N 00 N
4 20241209 140203 55 30.00 KSQ150 신저가 화학 N N N Y 40 N 20650 -900 5 -4.18 5191478250 250265 76.26 20950 21150 20200 28000 15100 21550 20743.92 11.11 0 17906 22583 22066 21583 21066 20583 21825 20825 257 6450 500 16370 50 1 51414494 10617 8.34 1.32 12 0.49 2476.00 15658.00 51500 20240401 -59.90 20200 20241209 2.23 51500 -59.90 20240401 20200 2.23 20241209 51500 -59.90 20240401 20200 2.23 20241209 2.17 N 005290 500 257 억 5709728 N N 4593 N 00 N
5 20241209 130205 55 30.00 KSQ150 신저가 화학 N N N Y 40 N 20650 -900 5 -4.18 3604202100 173064 52.73 20950 21150 20600 28000 15100 21550 20825.83 11.11 0 24239 22583 22066 21583 21066 20583 21825 20825 257 6450 500 16370 50 1 51414494 10617 8.34 1.32 12 0.34 2476.00 15658.00 51500 20240401 -59.90 20600 20241209 0.24 51500 -59.90 20240401 20600 0.24 20241209 51500 -59.90 20240401 20600 0.24 20241209 2.17 N 005290 500 257 억 5709728 N N 4593 N 00 N
6 20241209 120203 55 30.00 KSQ150 신저가 화학 N N N Y 40 N 20700 -850 5 -3.94 3055081850 146499 44.64 20950 21150 20600 28000 15100 21550 20853.94 11.11 0 21388 22583 22066 21583 21066 20583 21825 20825 257 6450 500 16370 50 1 51414494 10643 8.36 1.32 12 0.28 2476.00 15658.00 51500 20240401 -59.81 20600 20241209 0.49 51500 -59.81 20240401 20600 0.49 20241209 51500 -59.81 20240401 20600 0.49 20241209 2.17 N 005290 500 257 억 5709728 N N 4593 N 00 N
7 20241209 110204 55 30.00 KSQ150 신저가 화학 N N N Y 40 N 20850 -700 5 -3.25 2489417550 119228 36.33 20950 21150 20700 28000 15100 21550 20879.47 11.11 0 20192 22583 22066 21583 21066 20583 21825 20825 257 6450 500 16370 50 1 51414494 10720 8.42 1.33 12 0.23 2476.00 15658.00 51500 20240401 -59.51 20700 20241209 0.72 51500 -59.51 20240401 20700 0.72 20241209 51500 -59.51 20240401 20700 0.72 20241209 2.17 N 005290 500 257 억 5709728 N N 4593 N 00 N
8 20241209 100204 55 30.00 KSQ150 신저가 화학 N N N Y 40 N 21000 -550 5 -2.55 1995518400 95615 29.14 20950 21150 20700 28000 15100 21550 20870.34 11.11 0 17696 22583 22066 21583 21066 20583 21825 20825 257 6450 500 16370 50 1 51414494 10797 8.48 1.34 12 0.19 2476.00 15658.00 51500 20240401 -59.22 20700 20241209 1.45 51500 -59.22 20240401 20700 1.45 20241209 51500 -59.22 20240401 20700 1.45 20241209 2.17 N 005290 500 257 억 5709728 N N 4593 N 00 N
9 20241209 090203 55 30.00 KSQ150 신저가 화학 N N N Y 40 N 21000 -550 5 -2.55 265250300 12670 3.86 20950 21050 20800 28000 15100 21550 20935.26 11.11 0 585 22583 22066 21583 21066 20583 21825 20825 257 6450 500 16370 50 1 51414494 10797 8.48 1.34 12 0.02 2476.00 15658.00 51500 20240401 -59.22 20800 20241209 0.96 51500 -59.22 20240401 20800 0.96 20241209 51500 -59.22 20240401 20800 0.96 20241209 2.17 N 005290 500 257 억 5709728 N N 4593 N 00 N
10 20241206 160203 55 30.00 KSQ150 신저가 화학 N N N Y 40 N 21550 -350 5 -1.60 7039475900 326838 126.55 22100 22100 21100 28450 15350 21900 21538.11 11.02 0 69187 22466 22182 21916 21632 21366 22175 21625 257 6550 500 16640 50 1 51414494 11080 8.70 1.38 12 0.64 2476.00 15658.00 51500 20240401 -58.16 21100 20241206 2.13 51500 -58.16 20240401 21100 2.13 20241206 51500 -58.16 20240401 21100 2.13 20241206 2.20 N 005290 500 257 억 5666329 N N 4589 N 00 N
11 20241206 150202 55 30.00 KSQ150 신저가 화학 N N N Y 40 N 21650 -250 5 -1.14 6591826850 306080 118.52 22100 22100 21100 28450 15350 21900 21536.29 11.02 0 63007 22466 22182 21916 21632 21366 22175 21625 257 6550 500 16640 50 1 51414494 11131 8.74 1.38 12 0.60 2476.00 15658.00 51500 20240401 -57.96 21100 20241206 2.61 51500 -57.96 20240401 21100 2.61 20241206 51500 -57.96 20240401 21100 2.61 20241206 2.20 N 005290 500 257 억 5666329 N N 4124 N 00 N
12 20241206 140202 55 30.00 KSQ150 신저가 화학 N N N Y 40 N 21300 -600 5 -2.74 5835641150 270905 104.90 22100 22100 21100 28450 15350 21900 21541.28 11.02 0 54501 22466 22182 21916 21632 21366 22175 21625 257 6550 500 16640 50 1 51414494 10951 8.60 1.36 12 0.53 2476.00 15658.00 51500 20240401 -58.64 21100 20241206 0.95 51500 -58.64 20240401 21100 0.95 20241206 51500 -58.64 20240401 21100 0.95 20241206 2.20 N 005290 500 257 억 5666329 N N 4124 N 00 N