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
121600/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
20241210,160802,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,63400,4300,2,7.28,4221230000,67621,74.08,60000,64400,60000,76800,41400,59100,62424.54,8.92,0,19899,63833,61466,60133,57766,56433,60800,57100,61,17700,500,42550,100,1,12196078,7732,46.24,3.20,12,0.55,1371.00,19785.00,157800,20240222,-59.82,58800,20241209,7.82,157800,-59.82,20240222,58800,7.82,20241209,157800,-59.82,20240222,58800,7.82,20241209,2.39,N,121600,500,60 억,,1087356,N,N,1946,N,00,N
20241210,150802,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,64000,4900,2,8.29,3791148600,60903,66.72,60000,64000,60000,76800,41400,59100,62248.96,8.92,0,18717,63833,61466,60133,57766,56433,60800,57100,61,17700,500,42550,100,1,12196078,7805,46.68,3.23,12,0.50,1371.00,19785.00,157800,20240222,-59.44,58800,20241209,8.84,157800,-59.44,20240222,58800,8.84,20241209,157800,-59.44,20240222,58800,8.84,20241209,2.39,N,121600,500,60 억,,1087356,N,N,838,N,00,N
20241210,140802,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,63100,4000,2,6.77,3172718200,51136,56.02,60000,63400,60000,76800,41400,59100,62044.71,8.92,0,14344,63833,61466,60133,57766,56433,60800,57100,61,17700,500,42550,100,1,12196078,7696,46.02,3.19,12,0.42,1371.00,19785.00,157800,20240222,-60.01,58800,20241209,7.31,157800,-60.01,20240222,58800,7.31,20241209,157800,-60.01,20240222,58800,7.31,20241209,2.39,N,121600,500,60 억,,1087356,N,N,838,N,00,N
20241210,130802,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,63300,4200,2,7.11,2901413200,46845,51.32,60000,63400,60000,76800,41400,59100,61936.45,8.92,0,13521,63833,61466,60133,57766,56433,60800,57100,61,17700,500,42550,100,1,12196078,7720,46.17,3.20,12,0.38,1371.00,19785.00,157800,20240222,-59.89,58800,20241209,7.65,157800,-59.89,20240222,58800,7.65,20241209,157800,-59.89,20240222,58800,7.65,20241209,2.39,N,121600,500,60 억,,1087356,N,N,838,N,00,N
20241210,120802,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,63100,4000,2,6.77,2507659300,40590,44.46,60000,63200,60000,76800,41400,59100,61780.22,8.92,0,11722,63833,61466,60133,57766,56433,60800,57100,61,17700,500,42550,100,1,12196078,7696,46.02,3.19,12,0.33,1371.00,19785.00,157800,20240222,-60.01,58800,20241209,7.31,157800,-60.01,20240222,58800,7.31,20241209,157800,-60.01,20240222,58800,7.31,20241209,2.39,N,121600,500,60 억,,1087356,N,N,838,N,00,N
20241210,110801,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,62500,3400,2,5.75,2178439600,35363,38.74,60000,63000,60000,76800,41400,59100,61602.23,8.92,0,9254,63833,61466,60133,57766,56433,60800,57100,61,17700,500,42550,100,1,12196078,7623,45.59,3.16,12,0.29,1371.00,19785.00,157800,20240222,-60.39,58800,20241209,6.29,157800,-60.39,20240222,58800,6.29,20241209,157800,-60.39,20240222,58800,6.29,20241209,2.39,N,121600,500,60 억,,1087356,N,N,838,N,00,N
20241210,100802,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,62000,2900,2,4.91,1517893000,24756,27.12,60000,62000,60000,76800,41400,59100,61314.15,8.92,0,7685,63833,61466,60133,57766,56433,60800,57100,61,17700,500,42550,100,1,12196078,7562,45.22,3.13,12,0.20,1371.00,19785.00,157800,20240222,-60.71,58800,20241209,5.44,157800,-60.71,20240222,58800,5.44,20241209,157800,-60.71,20240222,58800,5.44,20241209,2.39,N,121600,500,60 억,,1087356,N,N,838,N,00,N
20241210,090807,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,61500,2400,2,4.06,600750900,9827,10.77,60000,61900,60000,76800,41400,59100,61132.69,8.92,0,2725,63833,61466,60133,57766,56433,60800,57100,61,17700,500,42550,100,1,12196078,7501,44.86,3.11,12,0.08,1371.00,19785.00,157800,20240222,-61.03,58800,20241209,4.59,157800,-61.03,20240222,58800,4.59,20241209,157800,-61.03,20240222,58800,4.59,20241209,2.39,N,121600,500,60 억,,1087356,N,N,838,N,00,N
20241209,160759,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,59100,-4500,5,-7.08,5358782200,88710,110.12,61800,62500,58800,82600,44600,63600,60409.63,8.81,0,8520,68000,65800,63500,61300,59000,64650,60150,61,19000,500,45790,100,1,12196078,7208,43.11,2.99,12,0.73,1371.00,19785.00,157800,20240222,-62.55,58800,20241209,0.51,157800,-62.55,20240222,58800,0.51,20241209,157800,-62.55,20240222,58800,0.51,20241209,2.41,N,121600,500,60 억,,1074410,N,N,837,N,00,N
20241209,150759,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,59300,-4300,5,-6.76,4491503600,74028,91.90,61800,62500,59200,82600,44600,63600,60672.05,8.81,0,7536,68000,65800,63500,61300,59000,64650,60150,61,19000,500,45790,100,1,12196078,7232,43.25,3.00,12,0.61,1371.00,19785.00,157800,20240222,-62.42,59200,20241209,0.17,157800,-62.42,20240222,59200,0.17,20241209,157800,-62.42,20240222,59200,0.17,20241209,2.41,N,121600,500,60 억,,1074410,N,N,1009,N,00,N
20241209,140801,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,59900,-3700,5,-5.82,3344068600,54819,68.05,61800,62500,59800,82600,44600,63600,61000.81,8.81,0,3480,68000,65800,63500,61300,59000,64650,60150,61,19000,500,45790,100,1,12196078,7305,43.69,3.03,12,0.45,1371.00,19785.00,157800,20240222,-62.04,59300,20241115,1.01,157800,-62.04,20240222,59300,1.01,20241115,157800,-62.04,20240222,59300,1.01,20241115,2.41,N,121600,500,60 억,,1074410,N,N,1009,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 160802 55 40.00 KSQ150 화학 N N N Y 40 N 63400 4300 2 7.28 4221230000 67621 74.08 60000 64400 60000 76800 41400 59100 62424.54 8.92 0 19899 63833 61466 60133 57766 56433 60800 57100 61 17700 500 42550 100 1 12196078 7732 46.24 3.20 12 0.55 1371.00 19785.00 157800 20240222 -59.82 58800 20241209 7.82 157800 -59.82 20240222 58800 7.82 20241209 157800 -59.82 20240222 58800 7.82 20241209 2.39 N 121600 500 60 억 1087356 N N 1946 N 00 N
3 20241210 150802 55 40.00 KSQ150 화학 N N N Y 40 N 64000 4900 2 8.29 3791148600 60903 66.72 60000 64000 60000 76800 41400 59100 62248.96 8.92 0 18717 63833 61466 60133 57766 56433 60800 57100 61 17700 500 42550 100 1 12196078 7805 46.68 3.23 12 0.50 1371.00 19785.00 157800 20240222 -59.44 58800 20241209 8.84 157800 -59.44 20240222 58800 8.84 20241209 157800 -59.44 20240222 58800 8.84 20241209 2.39 N 121600 500 60 억 1087356 N N 838 N 00 N
4 20241210 140802 55 40.00 KSQ150 화학 N N N Y 40 N 63100 4000 2 6.77 3172718200 51136 56.02 60000 63400 60000 76800 41400 59100 62044.71 8.92 0 14344 63833 61466 60133 57766 56433 60800 57100 61 17700 500 42550 100 1 12196078 7696 46.02 3.19 12 0.42 1371.00 19785.00 157800 20240222 -60.01 58800 20241209 7.31 157800 -60.01 20240222 58800 7.31 20241209 157800 -60.01 20240222 58800 7.31 20241209 2.39 N 121600 500 60 억 1087356 N N 838 N 00 N
5 20241210 130802 55 40.00 KSQ150 화학 N N N Y 40 N 63300 4200 2 7.11 2901413200 46845 51.32 60000 63400 60000 76800 41400 59100 61936.45 8.92 0 13521 63833 61466 60133 57766 56433 60800 57100 61 17700 500 42550 100 1 12196078 7720 46.17 3.20 12 0.38 1371.00 19785.00 157800 20240222 -59.89 58800 20241209 7.65 157800 -59.89 20240222 58800 7.65 20241209 157800 -59.89 20240222 58800 7.65 20241209 2.39 N 121600 500 60 억 1087356 N N 838 N 00 N
6 20241210 120802 55 40.00 KSQ150 화학 N N N Y 40 N 63100 4000 2 6.77 2507659300 40590 44.46 60000 63200 60000 76800 41400 59100 61780.22 8.92 0 11722 63833 61466 60133 57766 56433 60800 57100 61 17700 500 42550 100 1 12196078 7696 46.02 3.19 12 0.33 1371.00 19785.00 157800 20240222 -60.01 58800 20241209 7.31 157800 -60.01 20240222 58800 7.31 20241209 157800 -60.01 20240222 58800 7.31 20241209 2.39 N 121600 500 60 억 1087356 N N 838 N 00 N
7 20241210 110801 55 40.00 KSQ150 화학 N N N Y 40 N 62500 3400 2 5.75 2178439600 35363 38.74 60000 63000 60000 76800 41400 59100 61602.23 8.92 0 9254 63833 61466 60133 57766 56433 60800 57100 61 17700 500 42550 100 1 12196078 7623 45.59 3.16 12 0.29 1371.00 19785.00 157800 20240222 -60.39 58800 20241209 6.29 157800 -60.39 20240222 58800 6.29 20241209 157800 -60.39 20240222 58800 6.29 20241209 2.39 N 121600 500 60 억 1087356 N N 838 N 00 N
8 20241210 100802 55 40.00 KSQ150 화학 N N N Y 40 N 62000 2900 2 4.91 1517893000 24756 27.12 60000 62000 60000 76800 41400 59100 61314.15 8.92 0 7685 63833 61466 60133 57766 56433 60800 57100 61 17700 500 42550 100 1 12196078 7562 45.22 3.13 12 0.20 1371.00 19785.00 157800 20240222 -60.71 58800 20241209 5.44 157800 -60.71 20240222 58800 5.44 20241209 157800 -60.71 20240222 58800 5.44 20241209 2.39 N 121600 500 60 억 1087356 N N 838 N 00 N
9 20241210 090807 55 40.00 KSQ150 화학 N N N Y 40 N 61500 2400 2 4.06 600750900 9827 10.77 60000 61900 60000 76800 41400 59100 61132.69 8.92 0 2725 63833 61466 60133 57766 56433 60800 57100 61 17700 500 42550 100 1 12196078 7501 44.86 3.11 12 0.08 1371.00 19785.00 157800 20240222 -61.03 58800 20241209 4.59 157800 -61.03 20240222 58800 4.59 20241209 157800 -61.03 20240222 58800 4.59 20241209 2.39 N 121600 500 60 억 1087356 N N 838 N 00 N
10 20241209 160759 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 59100 -4500 5 -7.08 5358782200 88710 110.12 61800 62500 58800 82600 44600 63600 60409.63 8.81 0 8520 68000 65800 63500 61300 59000 64650 60150 61 19000 500 45790 100 1 12196078 7208 43.11 2.99 12 0.73 1371.00 19785.00 157800 20240222 -62.55 58800 20241209 0.51 157800 -62.55 20240222 58800 0.51 20241209 157800 -62.55 20240222 58800 0.51 20241209 2.41 N 121600 500 60 억 1074410 N N 837 N 00 N
11 20241209 150759 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 59300 -4300 5 -6.76 4491503600 74028 91.90 61800 62500 59200 82600 44600 63600 60672.05 8.81 0 7536 68000 65800 63500 61300 59000 64650 60150 61 19000 500 45790 100 1 12196078 7232 43.25 3.00 12 0.61 1371.00 19785.00 157800 20240222 -62.42 59200 20241209 0.17 157800 -62.42 20240222 59200 0.17 20241209 157800 -62.42 20240222 59200 0.17 20241209 2.41 N 121600 500 60 억 1074410 N N 1009 N 00 N
12 20241209 140801 55 40.00 KSQ150 화학 N N N Y 40 N 59900 -3700 5 -5.82 3344068600 54819 68.05 61800 62500 59800 82600 44600 63600 61000.81 8.81 0 3480 68000 65800 63500 61300 59000 64650 60150 61 19000 500 45790 100 1 12196078 7305 43.69 3.03 12 0.45 1371.00 19785.00 157800 20240222 -62.04 59300 20241115 1.01 157800 -62.04 20240222 59300 1.01 20241115 157800 -62.04 20240222 59300 1.01 20241115 2.41 N 121600 500 60 억 1074410 N N 1009 N 00 N