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
101360/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
20241210,160733,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,23400,500,2,2.18,5046205750,213663,63.24,23300,24050,23200,29750,16050,22900,23618.43,1.53,0,10293,24900,23900,23350,22350,21800,23625,22075,89,6850,500,16030,50,1,17786114,4162,-33.14,3.35,12,1.20,-706.00,6985.00,71297,20240305,-67.18,16218,20231208,44.28,71297,-67.18,20240305,16377,42.88,20240104,89900,-73.97,20240305,20650,13.32,20240104,2.62,N,101360,500,88 억,,271646,N,N,983,N,00,N
20241210,150734,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,23400,500,2,2.18,4731855400,200209,59.26,23300,24050,23200,29750,16050,22900,23635.32,1.53,0,8845,24900,23900,23350,22350,21800,23625,22075,89,6850,500,16030,50,1,17786114,4162,-33.14,3.35,12,1.13,-706.00,6985.00,71297,20240305,-67.18,16218,20231208,44.28,71297,-67.18,20240305,16377,42.88,20240104,89900,-73.97,20240305,20650,13.32,20240104,2.62,N,101360,500,88 억,,271646,N,N,470,N,00,N
20241210,140734,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,23550,650,2,2.84,3694118100,155843,46.13,23300,24050,23250,29750,16050,22900,23705.14,1.53,0,7722,24900,23900,23350,22350,21800,23625,22075,89,6850,500,16030,50,1,17786114,4189,-33.36,3.37,12,0.88,-706.00,6985.00,71297,20240305,-66.97,16218,20231208,45.21,71297,-66.97,20240305,16377,43.80,20240104,89900,-73.80,20240305,20650,14.04,20240104,2.62,N,101360,500,88 억,,271646,N,N,470,N,00,N
20241210,130733,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,23850,950,2,4.15,2715089150,114514,33.90,23300,24050,23250,29750,16050,22900,23711.09,1.53,0,3496,24900,23900,23350,22350,21800,23625,22075,89,6850,500,16030,50,1,17786114,4242,-33.78,3.41,12,0.64,-706.00,6985.00,71297,20240305,-66.55,16218,20231208,47.06,71297,-66.55,20240305,16377,45.63,20240104,89900,-73.47,20240305,20650,15.50,20240104,2.62,N,101360,500,88 억,,271646,N,N,470,N,00,N
20241210,120733,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,23850,950,2,4.15,2326578900,98157,29.05,23300,24050,23250,29750,16050,22900,23704.28,1.53,0,70,24900,23900,23350,22350,21800,23625,22075,89,6850,500,16030,50,1,17786114,4242,-33.78,3.41,12,0.55,-706.00,6985.00,71297,20240305,-66.55,16218,20231208,47.06,71297,-66.55,20240305,16377,45.63,20240104,89900,-73.47,20240305,20650,15.50,20240104,2.62,N,101360,500,88 억,,271646,N,N,470,N,00,N
20241210,110733,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,23850,950,2,4.15,2007688200,84805,25.10,23300,24050,23250,29750,16050,22900,23676.01,1.53,0,-3542,24900,23900,23350,22350,21800,23625,22075,89,6850,500,16030,50,1,17786114,4242,-33.78,3.41,12,0.48,-706.00,6985.00,71297,20240305,-66.55,16218,20231208,47.06,71297,-66.55,20240305,16377,45.63,20240104,89900,-73.47,20240305,20650,15.50,20240104,2.62,N,101360,500,88 억,,271646,N,N,470,N,00,N
20241210,100733,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,23800,900,2,3.93,1423562800,60336,17.86,23300,23900,23250,29750,16050,22900,23596.24,1.53,0,191,24900,23900,23350,22350,21800,23625,22075,89,6850,500,16030,50,1,17786114,4233,-33.71,3.41,12,0.34,-706.00,6985.00,71297,20240305,-66.62,16218,20231208,46.75,71297,-66.62,20240305,16377,45.33,20240104,89900,-73.53,20240305,20650,15.25,20240104,2.62,N,101360,500,88 억,,271646,N,N,470,N,00,N
20241210,090738,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,23500,600,2,2.62,464834500,19819,5.87,23300,23650,23250,29750,16050,22900,23459.66,1.53,0,6224,24900,23900,23350,22350,21800,23625,22075,89,6850,500,16030,50,1,17786114,4180,-33.29,3.36,12,0.11,-706.00,6985.00,71297,20240305,-67.04,16218,20231208,44.90,71297,-67.04,20240305,16377,43.49,20240104,89900,-73.86,20240305,20650,13.80,20240104,2.62,N,101360,500,88 억,,271646,N,N,470,N,00,N
20241209,160731,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,22900,-1950,5,-7.85,7777227000,333631,118.28,24150,24350,22800,32300,17400,24850,23311.33,1.03,0,96238,26683,25766,24783,23866,22883,26225,24325,89,7450,500,17390,50,1,17786114,4073,-32.44,3.28,12,1.88,-706.00,6985.00,71297,20240305,-67.88,16218,20231208,41.20,71297,-67.88,20240305,16377,39.83,20240104,89900,-74.53,20240305,20650,10.90,20240104,2.64,N,101360,500,88 억,,182787,N,N,470,N,00,N
20241209,150731,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,23000,-1850,5,-7.44,7218909700,309252,109.63,24150,24350,22850,32300,17400,24850,23343.13,1.03,0,89261,26683,25766,24783,23866,22883,26225,24325,89,7450,500,17390,50,1,17786114,4091,-32.58,3.29,12,1.74,-706.00,6985.00,71297,20240305,-67.74,16218,20231208,41.82,71297,-67.74,20240305,16377,40.44,20240104,89900,-74.42,20240305,20650,11.38,20240104,2.64,N,101360,500,88 억,,182787,N,N,144,N,00,N
20241209,140732,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,23000,-1850,5,-7.44,5967933950,254766,90.32,24150,24350,22850,32300,17400,24850,23425.16,1.03,0,67233,26683,25766,24783,23866,22883,26225,24325,89,7450,500,17390,50,1,17786114,4091,-32.58,3.29,12,1.43,-706.00,6985.00,71297,20240305,-67.74,16218,20231208,41.82,71297,-67.74,20240305,16377,40.44,20240104,89900,-74.42,20240305,20650,11.38,20240104,2.64,N,101360,500,88 억,,182787,N,N,144,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 160733 55 40.00 KSQ150 화학 N N N Y 40 N 23400 500 2 2.18 5046205750 213663 63.24 23300 24050 23200 29750 16050 22900 23618.43 1.53 0 10293 24900 23900 23350 22350 21800 23625 22075 89 6850 500 16030 50 1 17786114 4162 -33.14 3.35 12 1.20 -706.00 6985.00 71297 20240305 -67.18 16218 20231208 44.28 71297 -67.18 20240305 16377 42.88 20240104 89900 -73.97 20240305 20650 13.32 20240104 2.62 N 101360 500 88 억 271646 N N 983 N 00 N
3 20241210 150734 55 40.00 KSQ150 화학 N N N Y 40 N 23400 500 2 2.18 4731855400 200209 59.26 23300 24050 23200 29750 16050 22900 23635.32 1.53 0 8845 24900 23900 23350 22350 21800 23625 22075 89 6850 500 16030 50 1 17786114 4162 -33.14 3.35 12 1.13 -706.00 6985.00 71297 20240305 -67.18 16218 20231208 44.28 71297 -67.18 20240305 16377 42.88 20240104 89900 -73.97 20240305 20650 13.32 20240104 2.62 N 101360 500 88 억 271646 N N 470 N 00 N
4 20241210 140734 55 40.00 KSQ150 화학 N N N Y 40 N 23550 650 2 2.84 3694118100 155843 46.13 23300 24050 23250 29750 16050 22900 23705.14 1.53 0 7722 24900 23900 23350 22350 21800 23625 22075 89 6850 500 16030 50 1 17786114 4189 -33.36 3.37 12 0.88 -706.00 6985.00 71297 20240305 -66.97 16218 20231208 45.21 71297 -66.97 20240305 16377 43.80 20240104 89900 -73.80 20240305 20650 14.04 20240104 2.62 N 101360 500 88 억 271646 N N 470 N 00 N
5 20241210 130733 55 40.00 KSQ150 화학 N N N Y 40 N 23850 950 2 4.15 2715089150 114514 33.90 23300 24050 23250 29750 16050 22900 23711.09 1.53 0 3496 24900 23900 23350 22350 21800 23625 22075 89 6850 500 16030 50 1 17786114 4242 -33.78 3.41 12 0.64 -706.00 6985.00 71297 20240305 -66.55 16218 20231208 47.06 71297 -66.55 20240305 16377 45.63 20240104 89900 -73.47 20240305 20650 15.50 20240104 2.62 N 101360 500 88 억 271646 N N 470 N 00 N
6 20241210 120733 55 40.00 KSQ150 화학 N N N Y 40 N 23850 950 2 4.15 2326578900 98157 29.05 23300 24050 23250 29750 16050 22900 23704.28 1.53 0 70 24900 23900 23350 22350 21800 23625 22075 89 6850 500 16030 50 1 17786114 4242 -33.78 3.41 12 0.55 -706.00 6985.00 71297 20240305 -66.55 16218 20231208 47.06 71297 -66.55 20240305 16377 45.63 20240104 89900 -73.47 20240305 20650 15.50 20240104 2.62 N 101360 500 88 억 271646 N N 470 N 00 N
7 20241210 110733 55 40.00 KSQ150 화학 N N N Y 40 N 23850 950 2 4.15 2007688200 84805 25.10 23300 24050 23250 29750 16050 22900 23676.01 1.53 0 -3542 24900 23900 23350 22350 21800 23625 22075 89 6850 500 16030 50 1 17786114 4242 -33.78 3.41 12 0.48 -706.00 6985.00 71297 20240305 -66.55 16218 20231208 47.06 71297 -66.55 20240305 16377 45.63 20240104 89900 -73.47 20240305 20650 15.50 20240104 2.62 N 101360 500 88 억 271646 N N 470 N 00 N
8 20241210 100733 55 40.00 KSQ150 화학 N N N Y 40 N 23800 900 2 3.93 1423562800 60336 17.86 23300 23900 23250 29750 16050 22900 23596.24 1.53 0 191 24900 23900 23350 22350 21800 23625 22075 89 6850 500 16030 50 1 17786114 4233 -33.71 3.41 12 0.34 -706.00 6985.00 71297 20240305 -66.62 16218 20231208 46.75 71297 -66.62 20240305 16377 45.33 20240104 89900 -73.53 20240305 20650 15.25 20240104 2.62 N 101360 500 88 억 271646 N N 470 N 00 N
9 20241210 090738 55 40.00 KSQ150 화학 N N N Y 40 N 23500 600 2 2.62 464834500 19819 5.87 23300 23650 23250 29750 16050 22900 23459.66 1.53 0 6224 24900 23900 23350 22350 21800 23625 22075 89 6850 500 16030 50 1 17786114 4180 -33.29 3.36 12 0.11 -706.00 6985.00 71297 20240305 -67.04 16218 20231208 44.90 71297 -67.04 20240305 16377 43.49 20240104 89900 -73.86 20240305 20650 13.80 20240104 2.62 N 101360 500 88 억 271646 N N 470 N 00 N
10 20241209 160731 55 40.00 KSQ150 화학 N N N Y 40 N 22900 -1950 5 -7.85 7777227000 333631 118.28 24150 24350 22800 32300 17400 24850 23311.33 1.03 0 96238 26683 25766 24783 23866 22883 26225 24325 89 7450 500 17390 50 1 17786114 4073 -32.44 3.28 12 1.88 -706.00 6985.00 71297 20240305 -67.88 16218 20231208 41.20 71297 -67.88 20240305 16377 39.83 20240104 89900 -74.53 20240305 20650 10.90 20240104 2.64 N 101360 500 88 억 182787 N N 470 N 00 N
11 20241209 150731 55 40.00 KSQ150 화학 N N N Y 40 N 23000 -1850 5 -7.44 7218909700 309252 109.63 24150 24350 22850 32300 17400 24850 23343.13 1.03 0 89261 26683 25766 24783 23866 22883 26225 24325 89 7450 500 17390 50 1 17786114 4091 -32.58 3.29 12 1.74 -706.00 6985.00 71297 20240305 -67.74 16218 20231208 41.82 71297 -67.74 20240305 16377 40.44 20240104 89900 -74.42 20240305 20650 11.38 20240104 2.64 N 101360 500 88 억 182787 N N 144 N 00 N
12 20241209 140732 55 40.00 KSQ150 화학 N N N Y 40 N 23000 -1850 5 -7.44 5967933950 254766 90.32 24150 24350 22850 32300 17400 24850 23425.16 1.03 0 67233 26683 25766 24783 23866 22883 26225 24325 89 7450 500 17390 50 1 17786114 4091 -32.58 3.29 12 1.43 -706.00 6985.00 71297 20240305 -67.74 16218 20231208 41.82 71297 -67.74 20240305 16377 40.44 20240104 89900 -74.42 20240305 20650 11.38 20240104 2.64 N 101360 500 88 억 182787 N N 144 N 00 N