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
095500/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
20241210,160719,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7670,660,2,9.42,1408529080,188763,59.42,7010,7700,7010,9110,4910,7010,7461.65,3.65,0,83409,7790,7400,7200,6810,6610,7300,6710,155,2100,500,5040,10,1,31009999,2378,-196.67,0.90,12,0.61,-39.00,8552.00,25250,20240307,-69.62,7000,20241209,9.57,25250,-69.62,20240307,7000,9.57,20241209,25250,-69.62,20240307,7000,9.57,20241209,3.03,N,095500,500,155 억,,1130788,N,N,0,N,00,N
20241210,150720,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7650,640,2,9.13,1351567550,181332,57.08,7010,7700,7010,9110,4910,7010,7453.55,3.65,0,79296,7790,7400,7200,6810,6610,7300,6710,155,2100,500,5040,10,1,31009999,2372,-196.15,0.89,12,0.58,-39.00,8552.00,25250,20240307,-69.70,7000,20241209,9.29,25250,-69.70,20240307,7000,9.29,20241209,25250,-69.70,20240307,7000,9.29,20241209,3.03,N,095500,500,155 억,,1130788,N,N,0,N,00,N
20241210,140720,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7680,670,2,9.56,1250796930,168191,52.94,7010,7700,7010,9110,4910,7010,7436.76,3.65,0,75437,7790,7400,7200,6810,6610,7300,6710,155,2100,500,5040,10,1,31009999,2382,-196.92,0.90,12,0.54,-39.00,8552.00,25250,20240307,-69.58,7000,20241209,9.71,25250,-69.58,20240307,7000,9.71,20241209,25250,-69.58,20240307,7000,9.71,20241209,3.03,N,095500,500,155 억,,1130788,N,N,0,N,00,N
20241210,130719,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7680,670,2,9.56,1142014860,154022,48.48,7010,7700,7010,9110,4910,7010,7414.62,3.65,0,71966,7790,7400,7200,6810,6610,7300,6710,155,2100,500,5040,10,1,31009999,2382,-196.92,0.90,12,0.50,-39.00,8552.00,25250,20240307,-69.58,7000,20241209,9.71,25250,-69.58,20240307,7000,9.71,20241209,25250,-69.58,20240307,7000,9.71,20241209,3.03,N,095500,500,155 억,,1130788,N,N,0,N,00,N
20241210,120719,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7640,630,2,8.99,931945440,126584,39.85,7010,7670,7010,9110,4910,7010,7362.27,3.65,0,67375,7790,7400,7200,6810,6610,7300,6710,155,2100,500,5040,10,1,31009999,2369,-195.90,0.89,12,0.41,-39.00,8552.00,25250,20240307,-69.74,7000,20241209,9.14,25250,-69.74,20240307,7000,9.14,20241209,25250,-69.74,20240307,7000,9.14,20241209,3.03,N,095500,500,155 억,,1130788,N,N,0,N,00,N
20241210,110719,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7510,500,2,7.13,757728890,103617,32.62,7010,7530,7010,9110,4910,7010,7312.79,3.65,0,60784,7790,7400,7200,6810,6610,7300,6710,155,2100,500,5040,10,1,31009999,2329,-192.56,0.88,12,0.33,-39.00,8552.00,25250,20240307,-70.26,7000,20241209,7.29,25250,-70.26,20240307,7000,7.29,20241209,25250,-70.26,20240307,7000,7.29,20241209,3.03,N,095500,500,155 억,,1130788,N,N,0,N,00,N
20241210,100719,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7400,390,2,5.56,608317660,83580,26.31,7010,7450,7010,9110,4910,7010,7278.27,3.65,0,46255,7790,7400,7200,6810,6610,7300,6710,155,2100,500,5040,10,1,31009999,2295,-189.74,0.87,12,0.27,-39.00,8552.00,25250,20240307,-70.69,7000,20241209,5.71,25250,-70.69,20240307,7000,5.71,20241209,25250,-70.69,20240307,7000,5.71,20241209,3.03,N,095500,500,155 억,,1130788,N,N,0,N,00,N
20241210,090724,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7260,250,2,3.57,186840020,26175,8.24,7010,7290,7010,9110,4910,7010,7138.11,3.65,0,11579,7790,7400,7200,6810,6610,7300,6710,155,2100,500,5040,10,1,31009999,2251,-186.15,0.85,12,0.08,-39.00,8552.00,25250,20240307,-71.25,7000,20241209,3.71,25250,-71.25,20240307,7000,3.71,20241209,25250,-71.25,20240307,7000,3.71,20241209,3.03,N,095500,500,155 억,,1130788,N,N,0,N,00,N
20241209,160717,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,7010,-590,5,-7.76,2272548070,316783,123.69,7420,7590,7000,9880,5320,7600,7173.99,3.57,0,68859,8200,7900,7500,7200,6800,7700,7000,155,2280,500,5470,10,1,31009999,2174,-179.74,0.82,12,1.02,-39.00,8552.00,25250,20240307,-72.24,7000,20241209,0.14,25250,-72.24,20240307,7000,0.14,20241209,25250,-72.24,20240307,7000,0.14,20241209,3.07,N,095500,500,155 억,,1106628,N,N,1,N,00,N
20241209,150717,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,7100,-500,5,-6.58,2019183970,280726,109.61,7420,7590,7040,9880,5320,7600,7192.38,3.57,0,57324,8200,7900,7500,7200,6800,7700,7000,155,2280,500,5470,10,1,31009999,2202,-182.05,0.83,12,0.91,-39.00,8552.00,25250,20240307,-71.88,7040,20241209,0.85,25250,-71.88,20240307,7040,0.85,20241209,25250,-71.88,20240307,7040,0.85,20241209,3.07,N,095500,500,155 억,,1106628,N,N,1,N,00,N
20241209,140718,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,7140,-460,5,-6.05,1712957730,237543,92.75,7420,7590,7070,9880,5320,7600,7210.76,3.57,0,39498,8200,7900,7500,7200,6800,7700,7000,155,2280,500,5470,10,1,31009999,2214,-183.08,0.83,12,0.77,-39.00,8552.00,25250,20240307,-71.72,7070,20241209,0.99,25250,-71.72,20240307,7070,0.99,20241209,25250,-71.72,20240307,7070,0.99,20241209,3.07,N,095500,500,155 억,,1106628,N,N,1,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 160719 55 40.00 KSQ150 화학 N N N Y 40 N 7670 660 2 9.42 1408529080 188763 59.42 7010 7700 7010 9110 4910 7010 7461.65 3.65 0 83409 7790 7400 7200 6810 6610 7300 6710 155 2100 500 5040 10 1 31009999 2378 -196.67 0.90 12 0.61 -39.00 8552.00 25250 20240307 -69.62 7000 20241209 9.57 25250 -69.62 20240307 7000 9.57 20241209 25250 -69.62 20240307 7000 9.57 20241209 3.03 N 095500 500 155 억 1130788 N N 0 N 00 N
3 20241210 150720 55 40.00 KSQ150 화학 N N N Y 40 N 7650 640 2 9.13 1351567550 181332 57.08 7010 7700 7010 9110 4910 7010 7453.55 3.65 0 79296 7790 7400 7200 6810 6610 7300 6710 155 2100 500 5040 10 1 31009999 2372 -196.15 0.89 12 0.58 -39.00 8552.00 25250 20240307 -69.70 7000 20241209 9.29 25250 -69.70 20240307 7000 9.29 20241209 25250 -69.70 20240307 7000 9.29 20241209 3.03 N 095500 500 155 억 1130788 N N 0 N 00 N
4 20241210 140720 55 40.00 KSQ150 화학 N N N Y 40 N 7680 670 2 9.56 1250796930 168191 52.94 7010 7700 7010 9110 4910 7010 7436.76 3.65 0 75437 7790 7400 7200 6810 6610 7300 6710 155 2100 500 5040 10 1 31009999 2382 -196.92 0.90 12 0.54 -39.00 8552.00 25250 20240307 -69.58 7000 20241209 9.71 25250 -69.58 20240307 7000 9.71 20241209 25250 -69.58 20240307 7000 9.71 20241209 3.03 N 095500 500 155 억 1130788 N N 0 N 00 N
5 20241210 130719 55 40.00 KSQ150 화학 N N N Y 40 N 7680 670 2 9.56 1142014860 154022 48.48 7010 7700 7010 9110 4910 7010 7414.62 3.65 0 71966 7790 7400 7200 6810 6610 7300 6710 155 2100 500 5040 10 1 31009999 2382 -196.92 0.90 12 0.50 -39.00 8552.00 25250 20240307 -69.58 7000 20241209 9.71 25250 -69.58 20240307 7000 9.71 20241209 25250 -69.58 20240307 7000 9.71 20241209 3.03 N 095500 500 155 억 1130788 N N 0 N 00 N
6 20241210 120719 55 40.00 KSQ150 화학 N N N Y 40 N 7640 630 2 8.99 931945440 126584 39.85 7010 7670 7010 9110 4910 7010 7362.27 3.65 0 67375 7790 7400 7200 6810 6610 7300 6710 155 2100 500 5040 10 1 31009999 2369 -195.90 0.89 12 0.41 -39.00 8552.00 25250 20240307 -69.74 7000 20241209 9.14 25250 -69.74 20240307 7000 9.14 20241209 25250 -69.74 20240307 7000 9.14 20241209 3.03 N 095500 500 155 억 1130788 N N 0 N 00 N
7 20241210 110719 55 40.00 KSQ150 화학 N N N Y 40 N 7510 500 2 7.13 757728890 103617 32.62 7010 7530 7010 9110 4910 7010 7312.79 3.65 0 60784 7790 7400 7200 6810 6610 7300 6710 155 2100 500 5040 10 1 31009999 2329 -192.56 0.88 12 0.33 -39.00 8552.00 25250 20240307 -70.26 7000 20241209 7.29 25250 -70.26 20240307 7000 7.29 20241209 25250 -70.26 20240307 7000 7.29 20241209 3.03 N 095500 500 155 억 1130788 N N 0 N 00 N
8 20241210 100719 55 40.00 KSQ150 화학 N N N Y 40 N 7400 390 2 5.56 608317660 83580 26.31 7010 7450 7010 9110 4910 7010 7278.27 3.65 0 46255 7790 7400 7200 6810 6610 7300 6710 155 2100 500 5040 10 1 31009999 2295 -189.74 0.87 12 0.27 -39.00 8552.00 25250 20240307 -70.69 7000 20241209 5.71 25250 -70.69 20240307 7000 5.71 20241209 25250 -70.69 20240307 7000 5.71 20241209 3.03 N 095500 500 155 억 1130788 N N 0 N 00 N
9 20241210 090724 55 40.00 KSQ150 화학 N N N Y 40 N 7260 250 2 3.57 186840020 26175 8.24 7010 7290 7010 9110 4910 7010 7138.11 3.65 0 11579 7790 7400 7200 6810 6610 7300 6710 155 2100 500 5040 10 1 31009999 2251 -186.15 0.85 12 0.08 -39.00 8552.00 25250 20240307 -71.25 7000 20241209 3.71 25250 -71.25 20240307 7000 3.71 20241209 25250 -71.25 20240307 7000 3.71 20241209 3.03 N 095500 500 155 억 1130788 N N 0 N 00 N
10 20241209 160717 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 7010 -590 5 -7.76 2272548070 316783 123.69 7420 7590 7000 9880 5320 7600 7173.99 3.57 0 68859 8200 7900 7500 7200 6800 7700 7000 155 2280 500 5470 10 1 31009999 2174 -179.74 0.82 12 1.02 -39.00 8552.00 25250 20240307 -72.24 7000 20241209 0.14 25250 -72.24 20240307 7000 0.14 20241209 25250 -72.24 20240307 7000 0.14 20241209 3.07 N 095500 500 155 억 1106628 N N 1 N 00 N
11 20241209 150717 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 7100 -500 5 -6.58 2019183970 280726 109.61 7420 7590 7040 9880 5320 7600 7192.38 3.57 0 57324 8200 7900 7500 7200 6800 7700 7000 155 2280 500 5470 10 1 31009999 2202 -182.05 0.83 12 0.91 -39.00 8552.00 25250 20240307 -71.88 7040 20241209 0.85 25250 -71.88 20240307 7040 0.85 20241209 25250 -71.88 20240307 7040 0.85 20241209 3.07 N 095500 500 155 억 1106628 N N 1 N 00 N
12 20241209 140718 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 7140 -460 5 -6.05 1712957730 237543 92.75 7420 7590 7070 9880 5320 7600 7210.76 3.57 0 39498 8200 7900 7500 7200 6800 7700 7000 155 2280 500 5470 10 1 31009999 2214 -183.08 0.83 12 0.77 -39.00 8552.00 25250 20240307 -71.72 7070 20241209 0.99 25250 -71.72 20240307 7070 0.99 20241209 25250 -71.72 20240307 7070 0.99 20241209 3.07 N 095500 500 155 억 1106628 N N 1 N 00 N