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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
121600/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
20241203,160800,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,68500,300,2,0.44,4726842900,68968,142.75,68000,69900,67900,88600,47800,68200,68536.85,8.83,0,-13411,71266,69732,68666,67132,66066,69200,66600,61,20400,500,49100,100,1,12196078,8354,49.96,3.46,12,0.57,1371.00,19785.00,157800,20240222,-56.59,59300,20241115,15.51,157800,-56.59,20240222,59300,15.51,20241115,157800,-56.59,20240222,59300,15.51,20241115,2.43,N,121600,500,60 억,,1076671,N,N,3234,N,00,N
20241203,150826,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,68500,300,2,0.44,4349705500,63467,131.37,68000,69900,67900,88600,47800,68200,68534.92,8.83,0,-10700,71266,69732,68666,67132,66066,69200,66600,61,20400,500,49100,100,1,12196078,8354,49.96,3.46,12,0.52,1371.00,19785.00,157800,20240222,-56.59,59300,20241115,15.51,157800,-56.59,20240222,59300,15.51,20241115,157800,-56.59,20240222,59300,15.51,20241115,2.43,N,121600,500,60 억,,1076671,N,N,2007,N,00,N
20241203,140815,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,68600,400,2,0.59,3755136800,54789,113.40,68000,69900,67900,88600,47800,68200,68538.15,8.83,0,-10310,71266,69732,68666,67132,66066,69200,66600,61,20400,500,49100,100,1,12196078,8367,50.04,3.47,12,0.45,1371.00,19785.00,157800,20240222,-56.53,59300,20241115,15.68,157800,-56.53,20240222,59300,15.68,20241115,157800,-56.53,20240222,59300,15.68,20241115,2.43,N,121600,500,60 억,,1076671,N,N,2007,N,00,N
20241203,130817,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,68600,400,2,0.59,3237199200,47234,97.77,68000,69900,67900,88600,47800,68200,68535.36,8.83,0,-6969,71266,69732,68666,67132,66066,69200,66600,61,20400,500,49100,100,1,12196078,8367,50.04,3.47,12,0.39,1371.00,19785.00,157800,20240222,-56.53,59300,20241115,15.68,157800,-56.53,20240222,59300,15.68,20241115,157800,-56.53,20240222,59300,15.68,20241115,2.43,N,121600,500,60 억,,1076671,N,N,2007,N,00,N
20241203,120825,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,68500,300,2,0.44,2746895600,40070,82.94,68000,69900,67900,88600,47800,68200,68552.42,8.83,0,-6019,71266,69732,68666,67132,66066,69200,66600,61,20400,500,49100,100,1,12196078,8354,49.96,3.46,12,0.33,1371.00,19785.00,157800,20240222,-56.59,59300,20241115,15.51,157800,-56.59,20240222,59300,15.51,20241115,157800,-56.59,20240222,59300,15.51,20241115,2.43,N,121600,500,60 억,,1076671,N,N,2007,N,00,N
20241203,110807,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,68200,0,3,0.00,2320540000,33825,70.01,68000,69900,67900,88600,47800,68200,68604.29,8.83,0,-5066,71266,69732,68666,67132,66066,69200,66600,61,20400,500,49100,100,1,12196078,8318,49.74,3.45,12,0.28,1371.00,19785.00,157800,20240222,-56.78,59300,20241115,15.01,157800,-56.78,20240222,59300,15.01,20241115,157800,-56.78,20240222,59300,15.01,20241115,2.43,N,121600,500,60 억,,1076671,N,N,2007,N,00,N
20241203,100755,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,68600,400,2,0.59,1617553000,23596,48.84,68000,69900,67900,88600,47800,68200,68552.00,8.83,0,-2842,71266,69732,68666,67132,66066,69200,66600,61,20400,500,49100,100,1,12196078,8367,50.04,3.47,12,0.19,1371.00,19785.00,157800,20240222,-56.53,59300,20241115,15.68,157800,-56.53,20240222,59300,15.68,20241115,157800,-56.53,20240222,59300,15.68,20241115,2.43,N,121600,500,60 억,,1076671,N,N,2007,N,00,N
20241203,090747,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,69400,1200,2,1.76,362947100,5269,10.91,68000,69900,68000,88600,47800,68200,68883.49,8.83,0,1301,71266,69732,68666,67132,66066,69200,66600,61,20400,500,49100,100,1,12196078,8464,50.62,3.51,12,0.04,1371.00,19785.00,157800,20240222,-56.02,59300,20241115,17.03,157800,-56.02,20240222,59300,17.03,20241115,157800,-56.02,20240222,59300,17.03,20241115,2.43,N,121600,500,60 억,,1076671,N,N,2007,N,00,N
20241202,160736,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,68200,800,2,1.19,3258384000,47422,68.59,68700,70200,67600,87600,47200,67400,68711.27,8.97,0,7299,71400,69400,68100,66100,64800,68750,65450,61,20200,500,48520,100,1,12196078,8318,49.74,3.45,12,0.39,1371.00,19785.00,157800,20240222,-56.78,59300,20241115,15.01,157800,-56.78,20240222,59300,15.01,20241115,157800,-56.78,20240222,59300,15.01,20241115,2.44,N,121600,500,60 억,,1094123,N,N,2005,N,00,N
20241202,150838,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,68400,1000,2,1.48,3013385400,43839,63.41,68700,70200,67600,87600,47200,67400,68738.16,8.97,0,6253,71400,69400,68100,66100,64800,68750,65450,61,20200,500,48520,100,1,12196078,8342,49.89,3.46,12,0.36,1371.00,19785.00,157800,20240222,-56.65,59300,20241115,15.35,157800,-56.65,20240222,59300,15.35,20241115,157800,-56.65,20240222,59300,15.35,20241115,2.44,N,121600,500,60 억,,1094123,N,N,911,N,00,N
20241202,140756,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,68300,900,2,1.34,2676345300,38894,56.26,68700,70200,67600,87600,47200,67400,68811.99,8.97,0,4847,71400,69400,68100,66100,64800,68750,65450,61,20200,500,48520,100,1,12196078,8330,49.82,3.45,12,0.32,1371.00,19785.00,157800,20240222,-56.72,59300,20241115,15.18,157800,-56.72,20240222,59300,15.18,20241115,157800,-56.72,20240222,59300,15.18,20241115,2.44,N,121600,500,60 억,,1094123,N,N,911,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 20241203 160800 55 40.00 KSQ150 화학 N N N Y 40 N 68500 300 2 0.44 4726842900 68968 142.75 68000 69900 67900 88600 47800 68200 68536.85 8.83 0 -13411 71266 69732 68666 67132 66066 69200 66600 61 20400 500 49100 100 1 12196078 8354 49.96 3.46 12 0.57 1371.00 19785.00 157800 20240222 -56.59 59300 20241115 15.51 157800 -56.59 20240222 59300 15.51 20241115 157800 -56.59 20240222 59300 15.51 20241115 2.43 N 121600 500 60 억 1076671 N N 3234 N 00 N
3 20241203 150826 55 40.00 KSQ150 화학 N N N Y 40 N 68500 300 2 0.44 4349705500 63467 131.37 68000 69900 67900 88600 47800 68200 68534.92 8.83 0 -10700 71266 69732 68666 67132 66066 69200 66600 61 20400 500 49100 100 1 12196078 8354 49.96 3.46 12 0.52 1371.00 19785.00 157800 20240222 -56.59 59300 20241115 15.51 157800 -56.59 20240222 59300 15.51 20241115 157800 -56.59 20240222 59300 15.51 20241115 2.43 N 121600 500 60 억 1076671 N N 2007 N 00 N
4 20241203 140815 55 40.00 KSQ150 화학 N N N Y 40 N 68600 400 2 0.59 3755136800 54789 113.40 68000 69900 67900 88600 47800 68200 68538.15 8.83 0 -10310 71266 69732 68666 67132 66066 69200 66600 61 20400 500 49100 100 1 12196078 8367 50.04 3.47 12 0.45 1371.00 19785.00 157800 20240222 -56.53 59300 20241115 15.68 157800 -56.53 20240222 59300 15.68 20241115 157800 -56.53 20240222 59300 15.68 20241115 2.43 N 121600 500 60 억 1076671 N N 2007 N 00 N
5 20241203 130817 55 40.00 KSQ150 화학 N N N Y 40 N 68600 400 2 0.59 3237199200 47234 97.77 68000 69900 67900 88600 47800 68200 68535.36 8.83 0 -6969 71266 69732 68666 67132 66066 69200 66600 61 20400 500 49100 100 1 12196078 8367 50.04 3.47 12 0.39 1371.00 19785.00 157800 20240222 -56.53 59300 20241115 15.68 157800 -56.53 20240222 59300 15.68 20241115 157800 -56.53 20240222 59300 15.68 20241115 2.43 N 121600 500 60 억 1076671 N N 2007 N 00 N
6 20241203 120825 55 40.00 KSQ150 화학 N N N Y 40 N 68500 300 2 0.44 2746895600 40070 82.94 68000 69900 67900 88600 47800 68200 68552.42 8.83 0 -6019 71266 69732 68666 67132 66066 69200 66600 61 20400 500 49100 100 1 12196078 8354 49.96 3.46 12 0.33 1371.00 19785.00 157800 20240222 -56.59 59300 20241115 15.51 157800 -56.59 20240222 59300 15.51 20241115 157800 -56.59 20240222 59300 15.51 20241115 2.43 N 121600 500 60 억 1076671 N N 2007 N 00 N
7 20241203 110807 55 40.00 KSQ150 화학 N N N Y 40 N 68200 0 3 0.00 2320540000 33825 70.01 68000 69900 67900 88600 47800 68200 68604.29 8.83 0 -5066 71266 69732 68666 67132 66066 69200 66600 61 20400 500 49100 100 1 12196078 8318 49.74 3.45 12 0.28 1371.00 19785.00 157800 20240222 -56.78 59300 20241115 15.01 157800 -56.78 20240222 59300 15.01 20241115 157800 -56.78 20240222 59300 15.01 20241115 2.43 N 121600 500 60 억 1076671 N N 2007 N 00 N
8 20241203 100755 55 40.00 KSQ150 화학 N N N Y 40 N 68600 400 2 0.59 1617553000 23596 48.84 68000 69900 67900 88600 47800 68200 68552.00 8.83 0 -2842 71266 69732 68666 67132 66066 69200 66600 61 20400 500 49100 100 1 12196078 8367 50.04 3.47 12 0.19 1371.00 19785.00 157800 20240222 -56.53 59300 20241115 15.68 157800 -56.53 20240222 59300 15.68 20241115 157800 -56.53 20240222 59300 15.68 20241115 2.43 N 121600 500 60 억 1076671 N N 2007 N 00 N
9 20241203 090747 55 40.00 KSQ150 화학 N N N Y 40 N 69400 1200 2 1.76 362947100 5269 10.91 68000 69900 68000 88600 47800 68200 68883.49 8.83 0 1301 71266 69732 68666 67132 66066 69200 66600 61 20400 500 49100 100 1 12196078 8464 50.62 3.51 12 0.04 1371.00 19785.00 157800 20240222 -56.02 59300 20241115 17.03 157800 -56.02 20240222 59300 17.03 20241115 157800 -56.02 20240222 59300 17.03 20241115 2.43 N 121600 500 60 억 1076671 N N 2007 N 00 N
10 20241202 160736 55 40.00 KSQ150 화학 N N N Y 40 N 68200 800 2 1.19 3258384000 47422 68.59 68700 70200 67600 87600 47200 67400 68711.27 8.97 0 7299 71400 69400 68100 66100 64800 68750 65450 61 20200 500 48520 100 1 12196078 8318 49.74 3.45 12 0.39 1371.00 19785.00 157800 20240222 -56.78 59300 20241115 15.01 157800 -56.78 20240222 59300 15.01 20241115 157800 -56.78 20240222 59300 15.01 20241115 2.44 N 121600 500 60 억 1094123 N N 2005 N 00 N
11 20241202 150838 55 40.00 KSQ150 화학 N N N Y 40 N 68400 1000 2 1.48 3013385400 43839 63.41 68700 70200 67600 87600 47200 67400 68738.16 8.97 0 6253 71400 69400 68100 66100 64800 68750 65450 61 20200 500 48520 100 1 12196078 8342 49.89 3.46 12 0.36 1371.00 19785.00 157800 20240222 -56.65 59300 20241115 15.35 157800 -56.65 20240222 59300 15.35 20241115 157800 -56.65 20240222 59300 15.35 20241115 2.44 N 121600 500 60 억 1094123 N N 911 N 00 N
12 20241202 140756 55 40.00 KSQ150 화학 N N N Y 40 N 68300 900 2 1.34 2676345300 38894 56.26 68700 70200 67600 87600 47200 67400 68811.99 8.97 0 4847 71400 69400 68100 66100 64800 68750 65450 61 20200 500 48520 100 1 12196078 8330 49.82 3.45 12 0.32 1371.00 19785.00 157800 20240222 -56.72 59300 20241115 15.18 157800 -56.72 20240222 59300 15.18 20241115 157800 -56.72 20240222 59300 15.18 20241115 2.44 N 121600 500 60 억 1094123 N N 911 N 00 N