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
048410/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
20241210,160506,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,15540,810,2,5.50,5799846110,378796,81.18,14800,15640,14800,19140,10320,14730,15311.25,9.19,0,60505,15643,15186,14613,14156,13583,15415,14385,199,4410,500,10900,10,1,39821608,6188,-42.58,13.67,12,0.95,-365.00,1137.00,30750,20231205,-49.46,12650,20241206,22.85,26350,-41.02,20240102,12650,22.85,20241206,28600,-45.66,20231211,12650,22.85,20241206,0.44,N,048410,500,199 억,,3661064,N,N,0,N,00,N
20241210,150508,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,15400,670,2,4.55,5597017050,365716,78.38,14800,15640,14800,19140,10320,14730,15304.27,9.19,0,58368,15643,15186,14613,14156,13583,15415,14385,199,4410,500,10900,10,1,39821608,6133,-42.19,13.54,12,0.92,-365.00,1137.00,30750,20231205,-49.92,12650,20241206,21.74,26350,-41.56,20240102,12650,21.74,20241206,28600,-46.15,20231211,12650,21.74,20241206,0.44,N,048410,500,199 억,,3661064,N,N,0,N,00,N
20241210,140507,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,15440,710,2,4.82,5174607850,338359,72.52,14800,15640,14800,19140,10320,14730,15293.25,9.19,0,58274,15643,15186,14613,14156,13583,15415,14385,199,4410,500,10900,10,1,39821608,6148,-42.30,13.58,12,0.85,-365.00,1137.00,30750,20231205,-49.79,12650,20241206,22.06,26350,-41.40,20240102,12650,22.06,20241206,28600,-46.01,20231211,12650,22.06,20241206,0.44,N,048410,500,199 억,,3661064,N,N,0,N,00,N
20241210,130506,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,15600,870,2,5.91,4697907090,307563,65.92,14800,15640,14800,19140,10320,14730,15274.62,9.19,0,63489,15643,15186,14613,14156,13583,15415,14385,199,4410,500,10900,10,1,39821608,6212,-42.74,13.72,12,0.77,-365.00,1137.00,30750,20231205,-49.27,12650,20241206,23.32,26350,-40.80,20240102,12650,23.32,20241206,28600,-45.45,20231211,12650,23.32,20241206,0.44,N,048410,500,199 억,,3661064,N,N,0,N,00,N
20241210,120507,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,15450,720,2,4.89,3525717510,232014,49.73,14800,15530,14800,19140,10320,14730,15196.14,9.19,0,16739,15643,15186,14613,14156,13583,15415,14385,199,4410,500,10900,10,1,39821608,6152,-42.33,13.59,12,0.58,-365.00,1137.00,30750,20231205,-49.76,12650,20241206,22.13,26350,-41.37,20240102,12650,22.13,20241206,28600,-45.98,20231211,12650,22.13,20241206,0.44,N,048410,500,199 억,,3661064,N,N,0,N,00,N
20241210,110506,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,15010,280,2,1.90,2543537560,167730,35.95,14800,15530,14800,19140,10320,14730,15164.48,9.19,0,5847,15643,15186,14613,14156,13583,15415,14385,199,4410,500,10900,10,1,39821608,5977,-41.12,13.20,12,0.42,-365.00,1137.00,30750,20231205,-51.19,12650,20241206,18.66,26350,-43.04,20240102,12650,18.66,20241206,28600,-47.52,20231211,12650,18.66,20241206,0.44,N,048410,500,199 억,,3661064,N,N,0,N,00,N
20241210,100506,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,15200,470,2,3.19,1953741110,128355,27.51,14800,15530,14800,19140,10320,14730,15221.39,9.19,0,9724,15643,15186,14613,14156,13583,15415,14385,199,4410,500,10900,10,1,39821608,6053,-41.64,13.37,12,0.32,-365.00,1137.00,30750,20231205,-50.57,12650,20241206,20.16,26350,-42.31,20240102,12650,20.16,20241206,28600,-46.85,20231211,12650,20.16,20241206,0.44,N,048410,500,199 억,,3661064,N,N,0,N,00,N
20241210,090509,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,15050,320,2,2.17,288877010,19249,4.13,14800,15180,14800,19140,10320,14730,15007.39,9.19,0,7773,15643,15186,14613,14156,13583,15415,14385,199,4410,500,10900,10,1,39821608,5993,-41.23,13.24,12,0.05,-365.00,1137.00,30750,20231205,-51.06,12650,20241206,18.97,26350,-42.88,20240102,12650,18.97,20241206,28600,-47.38,20231211,12650,18.97,20241206,0.44,N,048410,500,199 억,,3661064,N,N,0,N,00,N
20241209,160505,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14730,470,2,3.30,6769258200,463671,86.24,14150,15070,14040,18530,9990,14260,14601.12,9.13,0,50875,16000,15130,13890,13020,11780,15565,13455,199,4270,500,10550,10,1,39821608,5866,-40.36,12.96,12,1.16,-365.00,1137.00,30750,20231205,-52.10,12650,20241206,16.44,26350,-44.10,20240102,12650,16.44,20241206,28600,-48.50,20231211,12650,16.44,20241206,0.44,N,048410,500,199 억,,3634838,N,N,11,N,00,N
20241209,150507,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14890,630,2,4.42,6542909650,448342,83.39,14150,15070,14040,18530,9990,14260,14595.78,9.13,0,47289,16000,15130,13890,13020,11780,15565,13455,199,4270,500,10550,10,1,39821608,5929,-40.79,13.10,12,1.13,-365.00,1137.00,30750,20231205,-51.58,12650,20241206,17.71,26350,-43.49,20240102,12650,17.71,20241206,28600,-47.94,20231211,12650,17.71,20241206,0.44,N,048410,500,199 억,,3634838,N,N,11,N,00,N
20241209,140506,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14680,420,2,2.95,5648961060,388015,72.17,14150,15070,14040,18530,9990,14260,14560.90,9.13,0,24749,16000,15130,13890,13020,11780,15565,13455,199,4270,500,10550,10,1,39821608,5846,-40.22,12.91,12,0.97,-365.00,1137.00,30750,20231205,-52.26,12650,20241206,16.05,26350,-44.29,20240102,12650,16.05,20241206,28600,-48.67,20231211,12650,16.05,20241206,0.44,N,048410,500,199 억,,3634838,N,N,11,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 160506 55 60.00 KSQ150 화학 N N N Y 60 N 15540 810 2 5.50 5799846110 378796 81.18 14800 15640 14800 19140 10320 14730 15311.25 9.19 0 60505 15643 15186 14613 14156 13583 15415 14385 199 4410 500 10900 10 1 39821608 6188 -42.58 13.67 12 0.95 -365.00 1137.00 30750 20231205 -49.46 12650 20241206 22.85 26350 -41.02 20240102 12650 22.85 20241206 28600 -45.66 20231211 12650 22.85 20241206 0.44 N 048410 500 199 억 3661064 N N 0 N 00 N
3 20241210 150508 55 60.00 KSQ150 화학 N N N Y 60 N 15400 670 2 4.55 5597017050 365716 78.38 14800 15640 14800 19140 10320 14730 15304.27 9.19 0 58368 15643 15186 14613 14156 13583 15415 14385 199 4410 500 10900 10 1 39821608 6133 -42.19 13.54 12 0.92 -365.00 1137.00 30750 20231205 -49.92 12650 20241206 21.74 26350 -41.56 20240102 12650 21.74 20241206 28600 -46.15 20231211 12650 21.74 20241206 0.44 N 048410 500 199 억 3661064 N N 0 N 00 N
4 20241210 140507 55 60.00 KSQ150 화학 N N N Y 60 N 15440 710 2 4.82 5174607850 338359 72.52 14800 15640 14800 19140 10320 14730 15293.25 9.19 0 58274 15643 15186 14613 14156 13583 15415 14385 199 4410 500 10900 10 1 39821608 6148 -42.30 13.58 12 0.85 -365.00 1137.00 30750 20231205 -49.79 12650 20241206 22.06 26350 -41.40 20240102 12650 22.06 20241206 28600 -46.01 20231211 12650 22.06 20241206 0.44 N 048410 500 199 억 3661064 N N 0 N 00 N
5 20241210 130506 55 60.00 KSQ150 화학 N N N Y 60 N 15600 870 2 5.91 4697907090 307563 65.92 14800 15640 14800 19140 10320 14730 15274.62 9.19 0 63489 15643 15186 14613 14156 13583 15415 14385 199 4410 500 10900 10 1 39821608 6212 -42.74 13.72 12 0.77 -365.00 1137.00 30750 20231205 -49.27 12650 20241206 23.32 26350 -40.80 20240102 12650 23.32 20241206 28600 -45.45 20231211 12650 23.32 20241206 0.44 N 048410 500 199 억 3661064 N N 0 N 00 N
6 20241210 120507 55 60.00 KSQ150 화학 N N N Y 60 N 15450 720 2 4.89 3525717510 232014 49.73 14800 15530 14800 19140 10320 14730 15196.14 9.19 0 16739 15643 15186 14613 14156 13583 15415 14385 199 4410 500 10900 10 1 39821608 6152 -42.33 13.59 12 0.58 -365.00 1137.00 30750 20231205 -49.76 12650 20241206 22.13 26350 -41.37 20240102 12650 22.13 20241206 28600 -45.98 20231211 12650 22.13 20241206 0.44 N 048410 500 199 억 3661064 N N 0 N 00 N
7 20241210 110506 55 60.00 KSQ150 화학 N N N Y 60 N 15010 280 2 1.90 2543537560 167730 35.95 14800 15530 14800 19140 10320 14730 15164.48 9.19 0 5847 15643 15186 14613 14156 13583 15415 14385 199 4410 500 10900 10 1 39821608 5977 -41.12 13.20 12 0.42 -365.00 1137.00 30750 20231205 -51.19 12650 20241206 18.66 26350 -43.04 20240102 12650 18.66 20241206 28600 -47.52 20231211 12650 18.66 20241206 0.44 N 048410 500 199 억 3661064 N N 0 N 00 N
8 20241210 100506 55 60.00 KSQ150 화학 N N N Y 60 N 15200 470 2 3.19 1953741110 128355 27.51 14800 15530 14800 19140 10320 14730 15221.39 9.19 0 9724 15643 15186 14613 14156 13583 15415 14385 199 4410 500 10900 10 1 39821608 6053 -41.64 13.37 12 0.32 -365.00 1137.00 30750 20231205 -50.57 12650 20241206 20.16 26350 -42.31 20240102 12650 20.16 20241206 28600 -46.85 20231211 12650 20.16 20241206 0.44 N 048410 500 199 억 3661064 N N 0 N 00 N
9 20241210 090509 55 60.00 KSQ150 화학 N N N Y 60 N 15050 320 2 2.17 288877010 19249 4.13 14800 15180 14800 19140 10320 14730 15007.39 9.19 0 7773 15643 15186 14613 14156 13583 15415 14385 199 4410 500 10900 10 1 39821608 5993 -41.23 13.24 12 0.05 -365.00 1137.00 30750 20231205 -51.06 12650 20241206 18.97 26350 -42.88 20240102 12650 18.97 20241206 28600 -47.38 20231211 12650 18.97 20241206 0.44 N 048410 500 199 억 3661064 N N 0 N 00 N
10 20241209 160505 55 60.00 KSQ150 화학 N N N Y 60 N 14730 470 2 3.30 6769258200 463671 86.24 14150 15070 14040 18530 9990 14260 14601.12 9.13 0 50875 16000 15130 13890 13020 11780 15565 13455 199 4270 500 10550 10 1 39821608 5866 -40.36 12.96 12 1.16 -365.00 1137.00 30750 20231205 -52.10 12650 20241206 16.44 26350 -44.10 20240102 12650 16.44 20241206 28600 -48.50 20231211 12650 16.44 20241206 0.44 N 048410 500 199 억 3634838 N N 11 N 00 N
11 20241209 150507 55 60.00 KSQ150 화학 N N N Y 60 N 14890 630 2 4.42 6542909650 448342 83.39 14150 15070 14040 18530 9990 14260 14595.78 9.13 0 47289 16000 15130 13890 13020 11780 15565 13455 199 4270 500 10550 10 1 39821608 5929 -40.79 13.10 12 1.13 -365.00 1137.00 30750 20231205 -51.58 12650 20241206 17.71 26350 -43.49 20240102 12650 17.71 20241206 28600 -47.94 20231211 12650 17.71 20241206 0.44 N 048410 500 199 억 3634838 N N 11 N 00 N
12 20241209 140506 55 60.00 KSQ150 화학 N N N Y 60 N 14680 420 2 2.95 5648961060 388015 72.17 14150 15070 14040 18530 9990 14260 14560.90 9.13 0 24749 16000 15130 13890 13020 11780 15565 13455 199 4270 500 10550 10 1 39821608 5846 -40.22 12.91 12 0.97 -365.00 1137.00 30750 20231205 -52.26 12650 20241206 16.05 26350 -44.29 20240102 12650 16.05 20241206 28600 -48.67 20231211 12650 16.05 20241206 0.44 N 048410 500 199 억 3634838 N N 11 N 00 N