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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
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
20241210,160204,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,21450,1050,2,5.15,5570132600,262667,78.83,20650,21550,20600,26500,14300,20400,21207.81,11.15,0,76636,21533,20966,20583,20016,19633,20775,19825,257,6100,500,15500,50,1,51414494,11028,8.66,1.37,12,0.51,2476.00,15658.00,51500,20240401,-58.35,20200,20241209,6.19,51500,-58.35,20240401,20200,6.19,20241209,51500,-58.35,20240401,20200,6.19,20241209,2.17,N,005290,500,257 억,,5731385,N,N,1240,N,00,N
20241210,150203,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,21450,1050,2,5.15,5263797300,248379,74.54,20650,21550,20600,26500,14300,20400,21194.49,11.15,0,76420,21533,20966,20583,20016,19633,20775,19825,257,6100,500,15500,50,1,51414494,11028,8.66,1.37,12,0.48,2476.00,15658.00,51500,20240401,-58.35,20200,20241209,6.19,51500,-58.35,20240401,20200,6.19,20241209,51500,-58.35,20240401,20200,6.19,20241209,2.17,N,005290,500,257 억,,5731385,N,N,4359,N,00,N
20241210,140204,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,21500,1100,2,5.39,4589543350,216966,65.12,20650,21500,20600,26500,14300,20400,21155.33,11.15,0,66268,21533,20966,20583,20016,19633,20775,19825,257,6100,500,15500,50,1,51414494,11054,8.68,1.37,12,0.42,2476.00,15658.00,51500,20240401,-58.25,20200,20241209,6.44,51500,-58.25,20240401,20200,6.44,20241209,51500,-58.25,20240401,20200,6.44,20241209,2.17,N,005290,500,257 억,,5731385,N,N,4359,N,00,N
20241210,130203,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,21400,1000,2,4.90,4113279300,194720,58.44,20650,21500,20600,26500,14300,20400,21126.27,11.15,0,54864,21533,20966,20583,20016,19633,20775,19825,257,6100,500,15500,50,1,51414494,11003,8.64,1.37,12,0.38,2476.00,15658.00,51500,20240401,-58.45,20200,20241209,5.94,51500,-58.45,20240401,20200,5.94,20241209,51500,-58.45,20240401,20200,5.94,20241209,2.17,N,005290,500,257 억,,5731385,N,N,4359,N,00,N
20241210,120203,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,21450,1050,2,5.15,3550551200,168440,50.55,20650,21500,20600,26500,14300,20400,21081.41,11.15,0,38312,21533,20966,20583,20016,19633,20775,19825,257,6100,500,15500,50,1,51414494,11028,8.66,1.37,12,0.33,2476.00,15658.00,51500,20240401,-58.35,20200,20241209,6.19,51500,-58.35,20240401,20200,6.19,20241209,51500,-58.35,20240401,20200,6.19,20241209,2.17,N,005290,500,257 억,,5731385,N,N,4359,N,00,N
20241210,110203,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,21400,1000,2,4.90,3069143750,145909,43.79,20650,21500,20600,26500,14300,20400,21037.22,11.15,0,32597,21533,20966,20583,20016,19633,20775,19825,257,6100,500,15500,50,1,51414494,11003,8.64,1.37,12,0.28,2476.00,15658.00,51500,20240401,-58.45,20200,20241209,5.94,51500,-58.45,20240401,20200,5.94,20241209,51500,-58.45,20240401,20200,5.94,20241209,2.17,N,005290,500,257 억,,5731385,N,N,4359,N,00,N
20241210,100203,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,21000,600,2,2.94,1773023200,84811,25.45,20650,21150,20600,26500,14300,20400,20909.12,11.15,0,17501,21533,20966,20583,20016,19633,20775,19825,257,6100,500,15500,50,1,51414494,10797,8.48,1.34,12,0.16,2476.00,15658.00,51500,20240401,-59.22,20200,20241209,3.96,51500,-59.22,20240401,20200,3.96,20241209,51500,-59.22,20240401,20200,3.96,20241209,2.17,N,005290,500,257 억,,5731385,N,N,4359,N,00,N
20241210,090205,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,20750,350,2,1.72,144114750,6978,2.09,20650,20800,20600,26500,14300,20400,20676.03,11.15,0,2367,21533,20966,20583,20016,19633,20775,19825,257,6100,500,15500,50,1,51414494,10669,8.38,1.33,12,0.01,2476.00,15658.00,51500,20240401,-59.71,20200,20241209,2.72,51500,-59.71,20240401,20200,2.72,20241209,51500,-59.71,20240401,20200,2.72,20241209,2.17,N,005290,500,257 억,,5731385,N,N,4359,N,00,N
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
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 20241210 160204 55 30.00 KSQ150 화학 N N N Y 40 N 21450 1050 2 5.15 5570132600 262667 78.83 20650 21550 20600 26500 14300 20400 21207.81 11.15 0 76636 21533 20966 20583 20016 19633 20775 19825 257 6100 500 15500 50 1 51414494 11028 8.66 1.37 12 0.51 2476.00 15658.00 51500 20240401 -58.35 20200 20241209 6.19 51500 -58.35 20240401 20200 6.19 20241209 51500 -58.35 20240401 20200 6.19 20241209 2.17 N 005290 500 257 억 5731385 N N 1240 N 00 N
3 20241210 150203 55 30.00 KSQ150 화학 N N N Y 40 N 21450 1050 2 5.15 5263797300 248379 74.54 20650 21550 20600 26500 14300 20400 21194.49 11.15 0 76420 21533 20966 20583 20016 19633 20775 19825 257 6100 500 15500 50 1 51414494 11028 8.66 1.37 12 0.48 2476.00 15658.00 51500 20240401 -58.35 20200 20241209 6.19 51500 -58.35 20240401 20200 6.19 20241209 51500 -58.35 20240401 20200 6.19 20241209 2.17 N 005290 500 257 억 5731385 N N 4359 N 00 N
4 20241210 140204 55 30.00 KSQ150 화학 N N N Y 40 N 21500 1100 2 5.39 4589543350 216966 65.12 20650 21500 20600 26500 14300 20400 21155.33 11.15 0 66268 21533 20966 20583 20016 19633 20775 19825 257 6100 500 15500 50 1 51414494 11054 8.68 1.37 12 0.42 2476.00 15658.00 51500 20240401 -58.25 20200 20241209 6.44 51500 -58.25 20240401 20200 6.44 20241209 51500 -58.25 20240401 20200 6.44 20241209 2.17 N 005290 500 257 억 5731385 N N 4359 N 00 N
5 20241210 130203 55 30.00 KSQ150 화학 N N N Y 40 N 21400 1000 2 4.90 4113279300 194720 58.44 20650 21500 20600 26500 14300 20400 21126.27 11.15 0 54864 21533 20966 20583 20016 19633 20775 19825 257 6100 500 15500 50 1 51414494 11003 8.64 1.37 12 0.38 2476.00 15658.00 51500 20240401 -58.45 20200 20241209 5.94 51500 -58.45 20240401 20200 5.94 20241209 51500 -58.45 20240401 20200 5.94 20241209 2.17 N 005290 500 257 억 5731385 N N 4359 N 00 N
6 20241210 120203 55 30.00 KSQ150 화학 N N N Y 40 N 21450 1050 2 5.15 3550551200 168440 50.55 20650 21500 20600 26500 14300 20400 21081.41 11.15 0 38312 21533 20966 20583 20016 19633 20775 19825 257 6100 500 15500 50 1 51414494 11028 8.66 1.37 12 0.33 2476.00 15658.00 51500 20240401 -58.35 20200 20241209 6.19 51500 -58.35 20240401 20200 6.19 20241209 51500 -58.35 20240401 20200 6.19 20241209 2.17 N 005290 500 257 억 5731385 N N 4359 N 00 N
7 20241210 110203 55 30.00 KSQ150 화학 N N N Y 40 N 21400 1000 2 4.90 3069143750 145909 43.79 20650 21500 20600 26500 14300 20400 21037.22 11.15 0 32597 21533 20966 20583 20016 19633 20775 19825 257 6100 500 15500 50 1 51414494 11003 8.64 1.37 12 0.28 2476.00 15658.00 51500 20240401 -58.45 20200 20241209 5.94 51500 -58.45 20240401 20200 5.94 20241209 51500 -58.45 20240401 20200 5.94 20241209 2.17 N 005290 500 257 억 5731385 N N 4359 N 00 N
8 20241210 100203 55 30.00 KSQ150 화학 N N N Y 40 N 21000 600 2 2.94 1773023200 84811 25.45 20650 21150 20600 26500 14300 20400 20909.12 11.15 0 17501 21533 20966 20583 20016 19633 20775 19825 257 6100 500 15500 50 1 51414494 10797 8.48 1.34 12 0.16 2476.00 15658.00 51500 20240401 -59.22 20200 20241209 3.96 51500 -59.22 20240401 20200 3.96 20241209 51500 -59.22 20240401 20200 3.96 20241209 2.17 N 005290 500 257 억 5731385 N N 4359 N 00 N
9 20241210 090205 55 30.00 KSQ150 화학 N N N Y 40 N 20750 350 2 1.72 144114750 6978 2.09 20650 20800 20600 26500 14300 20400 20676.03 11.15 0 2367 21533 20966 20583 20016 19633 20775 19825 257 6100 500 15500 50 1 51414494 10669 8.38 1.33 12 0.01 2476.00 15658.00 51500 20240401 -59.71 20200 20241209 2.72 51500 -59.71 20240401 20200 2.72 20241209 51500 -59.71 20240401 20200 2.72 20241209 2.17 N 005290 500 257 억 5731385 N N 4359 N 00 N
10 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
11 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
12 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