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
018290/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
20241210,160325,55,40.00,KSQ150,신고가,화학,N,N,N,Y,40,N,42550,8250,2,24.05,235927144150,5801215,376.34,35300,42800,35300,44550,24050,34300,40670.64,10.90,0,254556,37900,36100,35050,33250,32200,35575,32725,179,10250,500,24010,50,1,35798007,15232,54.83,10.66,12,16.21,776.00,3993.00,42800,20241210,-0.58,11650,20240104,265.24,42800,-0.58,20241210,11650,265.24,20240104,42800,-0.58,20241210,11650,265.24,20240104,4.25,N,018290,500,178 억,,3903429,N,N,10082,N,00,N
20241210,150324,55,40.00,KSQ150,신고가,화학,N,N,N,Y,40,N,42300,8000,2,23.32,223550663150,5508983,357.38,35300,42800,35300,44550,24050,34300,40581.92,10.90,0,223402,37900,36100,35050,33250,32200,35575,32725,179,10250,500,24010,50,1,35798007,15143,54.51,10.59,12,15.39,776.00,3993.00,42800,20241210,-1.17,11650,20240104,263.09,42800,-1.17,20241210,11650,263.09,20240104,42800,-1.17,20241210,11650,263.09,20240104,4.25,N,018290,500,178 억,,3903429,N,N,653,N,00,N
20241210,140324,55,40.00,KSQ150,신고가,화학,N,N,N,Y,40,N,41600,7300,2,21.28,205320432700,5075739,329.28,35300,42800,35300,44550,24050,34300,40454.13,10.90,0,183138,37900,36100,35050,33250,32200,35575,32725,179,10250,500,24010,50,1,35798007,14892,53.61,10.42,12,14.18,776.00,3993.00,42800,20241210,-2.80,11650,20240104,257.08,42800,-2.80,20241210,11650,257.08,20240104,42800,-2.80,20241210,11650,257.08,20240104,4.25,N,018290,500,178 억,,3903429,N,N,653,N,00,N
20241210,130323,55,40.00,KSQ150,신고가,화학,N,N,N,Y,40,N,42050,7750,2,22.59,185359710650,4596157,298.16,35300,42800,35300,44550,24050,34300,40332.30,10.90,0,196439,37900,36100,35050,33250,32200,35575,32725,179,10250,500,24010,50,1,35798007,15053,54.19,10.53,12,12.84,776.00,3993.00,42800,20241210,-1.75,11650,20240104,260.94,42800,-1.75,20241210,11650,260.94,20240104,42800,-1.75,20241210,11650,260.94,20240104,4.25,N,018290,500,178 억,,3903429,N,N,653,N,00,N
20241210,120323,55,40.00,KSQ150,신고가,화학,N,N,N,Y,40,N,42050,7750,2,22.59,160134064250,3998046,259.36,35300,42400,35300,44550,24050,34300,40056.40,10.90,0,232489,37900,36100,35050,33250,32200,35575,32725,179,10250,500,24010,50,1,35798007,15053,54.19,10.53,12,11.17,776.00,3993.00,42400,20241210,-0.83,11650,20240104,260.94,42400,-0.83,20241210,11650,260.94,20240104,42400,-0.83,20241210,11650,260.94,20240104,4.25,N,018290,500,178 억,,3903429,N,N,653,N,00,N
20241210,110323,55,40.00,KSQ150,신고가,화학,N,N,N,Y,40,N,41950,7650,2,22.30,145952798200,3660277,237.45,35300,42400,35300,44550,24050,34300,39878.31,10.90,0,200190,37900,36100,35050,33250,32200,35575,32725,179,10250,500,24010,50,1,35798007,15017,54.06,10.51,12,10.22,776.00,3993.00,42400,20241210,-1.06,11650,20240104,260.09,42400,-1.06,20241210,11650,260.09,20240104,42400,-1.06,20241210,11650,260.09,20240104,4.25,N,018290,500,178 억,,3903429,N,N,653,N,00,N
20241210,100323,55,40.00,KSQ150,신고가,화학,N,N,N,Y,40,N,41900,7600,2,22.16,112392588000,2858032,185.41,35300,42000,35300,44550,24050,34300,39329.22,10.90,0,117948,37900,36100,35050,33250,32200,35575,32725,179,10250,500,24010,50,1,35798007,14999,53.99,10.49,12,7.98,776.00,3993.00,42000,20241210,-0.24,11650,20240104,259.66,42000,-0.24,20241210,11650,259.66,20240104,42000,-0.24,20241210,11650,259.66,20240104,4.25,N,018290,500,178 억,,3903429,N,N,653,N,00,N
20241210,090326,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,37050,2750,2,8.02,9365941950,257500,16.70,35300,37300,35300,44550,24050,34300,36391.29,10.90,0,49107,37900,36100,35050,33250,32200,35575,32725,179,10250,500,24010,50,1,35798007,13263,47.74,9.28,12,0.72,776.00,3993.00,40000,20240619,-7.37,11650,20240104,218.03,40000,-7.37,20240619,11650,218.03,20240104,40000,-7.37,20240619,11650,218.03,20240104,4.25,N,018290,500,178 억,,3903429,N,N,653,N,00,N
20241209,160322,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34300,-2450,5,-6.67,53770275250,1528415,75.93,36500,36850,34000,47750,25750,36750,35181.45,10.62,0,140408,39216,37982,36466,35232,33716,37225,34475,179,11000,500,25720,50,1,35798007,12279,44.20,8.59,12,4.27,776.00,3993.00,40000,20240619,-14.25,11650,20240104,194.42,40000,-14.25,20240619,11650,194.42,20240104,40000,-14.25,20240619,11650,194.42,20240104,4.23,N,018290,500,178 억,,3800592,N,N,653,N,00,N
20241209,150324,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34800,-1950,5,-5.31,49456522400,1403359,69.72,36500,36850,34000,47750,25750,36750,35241.53,10.62,0,123199,39216,37982,36466,35232,33716,37225,34475,179,11000,500,25720,50,1,35798007,12458,44.85,8.72,12,3.92,776.00,3993.00,40000,20240619,-13.00,11650,20240104,198.71,40000,-13.00,20240619,11650,198.71,20240104,40000,-13.00,20240619,11650,198.71,20240104,4.23,N,018290,500,178 억,,3800592,N,N,84,N,00,N
20241209,140324,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34550,-2200,5,-5.99,39872889250,1124556,55.87,36500,36850,34500,47750,25750,36750,35456.56,10.62,0,43852,39216,37982,36466,35232,33716,37225,34475,179,11000,500,25720,50,1,35798007,12368,44.52,8.65,12,3.14,776.00,3993.00,40000,20240619,-13.62,11650,20240104,196.57,40000,-13.62,20240619,11650,196.57,20240104,40000,-13.62,20240619,11650,196.57,20240104,4.23,N,018290,500,178 억,,3800592,N,N,84,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 160325 55 40.00 KSQ150 신고가 화학 N N N Y 40 N 42550 8250 2 24.05 235927144150 5801215 376.34 35300 42800 35300 44550 24050 34300 40670.64 10.90 0 254556 37900 36100 35050 33250 32200 35575 32725 179 10250 500 24010 50 1 35798007 15232 54.83 10.66 12 16.21 776.00 3993.00 42800 20241210 -0.58 11650 20240104 265.24 42800 -0.58 20241210 11650 265.24 20240104 42800 -0.58 20241210 11650 265.24 20240104 4.25 N 018290 500 178 억 3903429 N N 10082 N 00 N
3 20241210 150324 55 40.00 KSQ150 신고가 화학 N N N Y 40 N 42300 8000 2 23.32 223550663150 5508983 357.38 35300 42800 35300 44550 24050 34300 40581.92 10.90 0 223402 37900 36100 35050 33250 32200 35575 32725 179 10250 500 24010 50 1 35798007 15143 54.51 10.59 12 15.39 776.00 3993.00 42800 20241210 -1.17 11650 20240104 263.09 42800 -1.17 20241210 11650 263.09 20240104 42800 -1.17 20241210 11650 263.09 20240104 4.25 N 018290 500 178 억 3903429 N N 653 N 00 N
4 20241210 140324 55 40.00 KSQ150 신고가 화학 N N N Y 40 N 41600 7300 2 21.28 205320432700 5075739 329.28 35300 42800 35300 44550 24050 34300 40454.13 10.90 0 183138 37900 36100 35050 33250 32200 35575 32725 179 10250 500 24010 50 1 35798007 14892 53.61 10.42 12 14.18 776.00 3993.00 42800 20241210 -2.80 11650 20240104 257.08 42800 -2.80 20241210 11650 257.08 20240104 42800 -2.80 20241210 11650 257.08 20240104 4.25 N 018290 500 178 억 3903429 N N 653 N 00 N
5 20241210 130323 55 40.00 KSQ150 신고가 화학 N N N Y 40 N 42050 7750 2 22.59 185359710650 4596157 298.16 35300 42800 35300 44550 24050 34300 40332.30 10.90 0 196439 37900 36100 35050 33250 32200 35575 32725 179 10250 500 24010 50 1 35798007 15053 54.19 10.53 12 12.84 776.00 3993.00 42800 20241210 -1.75 11650 20240104 260.94 42800 -1.75 20241210 11650 260.94 20240104 42800 -1.75 20241210 11650 260.94 20240104 4.25 N 018290 500 178 억 3903429 N N 653 N 00 N
6 20241210 120323 55 40.00 KSQ150 신고가 화학 N N N Y 40 N 42050 7750 2 22.59 160134064250 3998046 259.36 35300 42400 35300 44550 24050 34300 40056.40 10.90 0 232489 37900 36100 35050 33250 32200 35575 32725 179 10250 500 24010 50 1 35798007 15053 54.19 10.53 12 11.17 776.00 3993.00 42400 20241210 -0.83 11650 20240104 260.94 42400 -0.83 20241210 11650 260.94 20240104 42400 -0.83 20241210 11650 260.94 20240104 4.25 N 018290 500 178 억 3903429 N N 653 N 00 N
7 20241210 110323 55 40.00 KSQ150 신고가 화학 N N N Y 40 N 41950 7650 2 22.30 145952798200 3660277 237.45 35300 42400 35300 44550 24050 34300 39878.31 10.90 0 200190 37900 36100 35050 33250 32200 35575 32725 179 10250 500 24010 50 1 35798007 15017 54.06 10.51 12 10.22 776.00 3993.00 42400 20241210 -1.06 11650 20240104 260.09 42400 -1.06 20241210 11650 260.09 20240104 42400 -1.06 20241210 11650 260.09 20240104 4.25 N 018290 500 178 억 3903429 N N 653 N 00 N
8 20241210 100323 55 40.00 KSQ150 신고가 화학 N N N Y 40 N 41900 7600 2 22.16 112392588000 2858032 185.41 35300 42000 35300 44550 24050 34300 39329.22 10.90 0 117948 37900 36100 35050 33250 32200 35575 32725 179 10250 500 24010 50 1 35798007 14999 53.99 10.49 12 7.98 776.00 3993.00 42000 20241210 -0.24 11650 20240104 259.66 42000 -0.24 20241210 11650 259.66 20240104 42000 -0.24 20241210 11650 259.66 20240104 4.25 N 018290 500 178 억 3903429 N N 653 N 00 N
9 20241210 090326 55 40.00 KSQ150 화학 N N N Y 40 N 37050 2750 2 8.02 9365941950 257500 16.70 35300 37300 35300 44550 24050 34300 36391.29 10.90 0 49107 37900 36100 35050 33250 32200 35575 32725 179 10250 500 24010 50 1 35798007 13263 47.74 9.28 12 0.72 776.00 3993.00 40000 20240619 -7.37 11650 20240104 218.03 40000 -7.37 20240619 11650 218.03 20240104 40000 -7.37 20240619 11650 218.03 20240104 4.25 N 018290 500 178 억 3903429 N N 653 N 00 N
10 20241209 160322 55 40.00 KSQ150 화학 N N N Y 40 N 34300 -2450 5 -6.67 53770275250 1528415 75.93 36500 36850 34000 47750 25750 36750 35181.45 10.62 0 140408 39216 37982 36466 35232 33716 37225 34475 179 11000 500 25720 50 1 35798007 12279 44.20 8.59 12 4.27 776.00 3993.00 40000 20240619 -14.25 11650 20240104 194.42 40000 -14.25 20240619 11650 194.42 20240104 40000 -14.25 20240619 11650 194.42 20240104 4.23 N 018290 500 178 억 3800592 N N 653 N 00 N
11 20241209 150324 55 40.00 KSQ150 화학 N N N Y 40 N 34800 -1950 5 -5.31 49456522400 1403359 69.72 36500 36850 34000 47750 25750 36750 35241.53 10.62 0 123199 39216 37982 36466 35232 33716 37225 34475 179 11000 500 25720 50 1 35798007 12458 44.85 8.72 12 3.92 776.00 3993.00 40000 20240619 -13.00 11650 20240104 198.71 40000 -13.00 20240619 11650 198.71 20240104 40000 -13.00 20240619 11650 198.71 20240104 4.23 N 018290 500 178 억 3800592 N N 84 N 00 N
12 20241209 140324 55 40.00 KSQ150 화학 N N N Y 40 N 34550 -2200 5 -5.99 39872889250 1124556 55.87 36500 36850 34500 47750 25750 36750 35456.56 10.62 0 43852 39216 37982 36466 35232 33716 37225 34475 179 11000 500 25720 50 1 35798007 12368 44.52 8.65 12 3.14 776.00 3993.00 40000 20240619 -13.62 11650 20240104 196.57 40000 -13.62 20240619 11650 196.57 20240104 40000 -13.62 20240619 11650 196.57 20240104 4.23 N 018290 500 178 억 3800592 N N 84 N 00 N