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
278280/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
20241210,161034,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39800,1900,2,5.01,930828450,23542,71.20,37450,40250,37450,49250,26550,37900,39538.93,3.91,0,5921,41766,39832,38816,36882,35866,39325,36375,50,11350,500,28040,50,1,10000000,3980,-9.53,1.32,12,0.24,-4175.00,30063.00,137900,20231208,-71.14,35500,20241115,12.11,111000,-64.14,20240102,35500,12.11,20241115,132900,-70.05,20231211,35500,12.11,20241115,0.52,N,278280,500,50 억,,391184,N,N,286,N,00,N
20241210,151037,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39500,1600,2,4.22,876778650,22178,67.07,37450,40250,37450,49250,26550,37900,39533.71,3.91,0,6022,41766,39832,38816,36882,35866,39325,36375,50,11350,500,28040,50,1,10000000,3950,-9.46,1.31,12,0.22,-4175.00,30063.00,137900,20231208,-71.36,35500,20241115,11.27,111000,-64.41,20240102,35500,11.27,20241115,132900,-70.28,20231211,35500,11.27,20241115,0.52,N,278280,500,50 억,,391184,N,N,164,N,00,N
20241210,141036,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40000,2100,2,5.54,770667000,19510,59.00,37450,40250,37450,49250,26550,37900,39501.13,3.91,0,6802,41766,39832,38816,36882,35866,39325,36375,50,11350,500,28040,50,1,10000000,4000,-9.58,1.33,12,0.20,-4175.00,30063.00,137900,20231208,-70.99,35500,20241115,12.68,111000,-63.96,20240102,35500,12.68,20241115,132900,-69.90,20231211,35500,12.68,20241115,0.52,N,278280,500,50 억,,391184,N,N,164,N,00,N
20241210,131037,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40100,2200,2,5.80,730162550,18500,55.95,37450,40150,37450,49250,26550,37900,39468.25,3.91,0,6657,41766,39832,38816,36882,35866,39325,36375,50,11350,500,28040,50,1,10000000,4010,-9.60,1.33,12,0.19,-4175.00,30063.00,137900,20231208,-70.92,35500,20241115,12.96,111000,-63.87,20240102,35500,12.96,20241115,132900,-69.83,20231211,35500,12.96,20241115,0.52,N,278280,500,50 억,,391184,N,N,164,N,00,N
20241210,121036,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39950,2050,2,5.41,647959300,16447,49.74,37450,40150,37450,49250,26550,37900,39396.81,3.91,0,6354,41766,39832,38816,36882,35866,39325,36375,50,11350,500,28040,50,1,10000000,3995,-9.57,1.33,12,0.16,-4175.00,30063.00,137900,20231208,-71.03,35500,20241115,12.54,111000,-64.01,20240102,35500,12.54,20241115,132900,-69.94,20231211,35500,12.54,20241115,0.52,N,278280,500,50 억,,391184,N,N,164,N,00,N
20241210,111036,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39700,1800,2,4.75,526267700,13403,40.54,37450,40100,37450,49250,26550,37900,39264.92,3.91,0,4963,41766,39832,38816,36882,35866,39325,36375,50,11350,500,28040,50,1,10000000,3970,-9.51,1.32,12,0.13,-4175.00,30063.00,137900,20231208,-71.21,35500,20241115,11.83,111000,-64.23,20240102,35500,11.83,20241115,132900,-70.13,20231211,35500,11.83,20241115,0.52,N,278280,500,50 억,,391184,N,N,164,N,00,N
20241210,101036,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39950,2050,2,5.41,356082750,9126,27.60,37450,40100,37450,49250,26550,37900,39018.49,3.91,0,2755,41766,39832,38816,36882,35866,39325,36375,50,11350,500,28040,50,1,10000000,3995,-9.57,1.33,12,0.09,-4175.00,30063.00,137900,20231208,-71.03,35500,20241115,12.54,111000,-64.01,20240102,35500,12.54,20241115,132900,-69.94,20231211,35500,12.54,20241115,0.52,N,278280,500,50 억,,391184,N,N,164,N,00,N
20241210,091043,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38500,600,2,1.58,103340800,2712,8.20,37450,39000,37450,49250,26550,37900,38105.01,3.91,0,821,41766,39832,38816,36882,35866,39325,36375,50,11350,500,28040,50,1,10000000,3850,-9.22,1.28,12,0.03,-4175.00,30063.00,137900,20231208,-72.08,35500,20241115,8.45,111000,-65.32,20240102,35500,8.45,20241115,132900,-71.03,20231211,35500,8.45,20241115,0.52,N,278280,500,50 억,,391184,N,N,164,N,00,N
20241209,161033,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37900,-2700,5,-6.65,1283737600,32939,106.58,40600,40750,37800,52700,28450,40600,38974.06,3.95,0,-1403,42200,41400,40300,39500,38400,41800,39900,50,12100,500,30040,50,1,10000000,3790,-9.08,1.26,12,0.33,-4175.00,30063.00,137900,20231208,-72.52,35500,20241115,6.76,111000,-65.86,20240102,35500,6.76,20241115,132900,-71.48,20231211,35500,6.76,20241115,0.51,N,278280,500,50 억,,395392,N,N,164,N,00,N
20241209,151035,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38300,-2300,5,-5.67,1170115800,29953,96.92,40600,40750,38250,52700,28450,40600,39065.06,3.95,0,-1692,42200,41400,40300,39500,38400,41800,39900,50,12100,500,30040,50,1,10000000,3830,-9.17,1.27,12,0.30,-4175.00,30063.00,137900,20231208,-72.23,35500,20241115,7.89,111000,-65.50,20240102,35500,7.89,20241115,132900,-71.18,20231211,35500,7.89,20241115,0.51,N,278280,500,50 억,,395392,N,N,116,N,00,N
20241209,141035,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38700,-1900,5,-4.68,909572000,23209,75.10,40600,40750,38500,52700,28450,40600,39190.49,3.95,0,-751,42200,41400,40300,39500,38400,41800,39900,50,12100,500,30040,50,1,10000000,3870,-9.27,1.29,12,0.23,-4175.00,30063.00,137900,20231208,-71.94,35500,20241115,9.01,111000,-65.14,20240102,35500,9.01,20241115,132900,-70.88,20231211,35500,9.01,20241115,0.51,N,278280,500,50 억,,395392,N,N,116,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 161034 55 60.00 KSQ150 화학 N N N Y 60 N 39800 1900 2 5.01 930828450 23542 71.20 37450 40250 37450 49250 26550 37900 39538.93 3.91 0 5921 41766 39832 38816 36882 35866 39325 36375 50 11350 500 28040 50 1 10000000 3980 -9.53 1.32 12 0.24 -4175.00 30063.00 137900 20231208 -71.14 35500 20241115 12.11 111000 -64.14 20240102 35500 12.11 20241115 132900 -70.05 20231211 35500 12.11 20241115 0.52 N 278280 500 50 억 391184 N N 286 N 00 N
3 20241210 151037 55 60.00 KSQ150 화학 N N N Y 60 N 39500 1600 2 4.22 876778650 22178 67.07 37450 40250 37450 49250 26550 37900 39533.71 3.91 0 6022 41766 39832 38816 36882 35866 39325 36375 50 11350 500 28040 50 1 10000000 3950 -9.46 1.31 12 0.22 -4175.00 30063.00 137900 20231208 -71.36 35500 20241115 11.27 111000 -64.41 20240102 35500 11.27 20241115 132900 -70.28 20231211 35500 11.27 20241115 0.52 N 278280 500 50 억 391184 N N 164 N 00 N
4 20241210 141036 55 60.00 KSQ150 화학 N N N Y 60 N 40000 2100 2 5.54 770667000 19510 59.00 37450 40250 37450 49250 26550 37900 39501.13 3.91 0 6802 41766 39832 38816 36882 35866 39325 36375 50 11350 500 28040 50 1 10000000 4000 -9.58 1.33 12 0.20 -4175.00 30063.00 137900 20231208 -70.99 35500 20241115 12.68 111000 -63.96 20240102 35500 12.68 20241115 132900 -69.90 20231211 35500 12.68 20241115 0.52 N 278280 500 50 억 391184 N N 164 N 00 N
5 20241210 131037 55 60.00 KSQ150 화학 N N N Y 60 N 40100 2200 2 5.80 730162550 18500 55.95 37450 40150 37450 49250 26550 37900 39468.25 3.91 0 6657 41766 39832 38816 36882 35866 39325 36375 50 11350 500 28040 50 1 10000000 4010 -9.60 1.33 12 0.19 -4175.00 30063.00 137900 20231208 -70.92 35500 20241115 12.96 111000 -63.87 20240102 35500 12.96 20241115 132900 -69.83 20231211 35500 12.96 20241115 0.52 N 278280 500 50 억 391184 N N 164 N 00 N
6 20241210 121036 55 60.00 KSQ150 화학 N N N Y 60 N 39950 2050 2 5.41 647959300 16447 49.74 37450 40150 37450 49250 26550 37900 39396.81 3.91 0 6354 41766 39832 38816 36882 35866 39325 36375 50 11350 500 28040 50 1 10000000 3995 -9.57 1.33 12 0.16 -4175.00 30063.00 137900 20231208 -71.03 35500 20241115 12.54 111000 -64.01 20240102 35500 12.54 20241115 132900 -69.94 20231211 35500 12.54 20241115 0.52 N 278280 500 50 억 391184 N N 164 N 00 N
7 20241210 111036 55 60.00 KSQ150 화학 N N N Y 60 N 39700 1800 2 4.75 526267700 13403 40.54 37450 40100 37450 49250 26550 37900 39264.92 3.91 0 4963 41766 39832 38816 36882 35866 39325 36375 50 11350 500 28040 50 1 10000000 3970 -9.51 1.32 12 0.13 -4175.00 30063.00 137900 20231208 -71.21 35500 20241115 11.83 111000 -64.23 20240102 35500 11.83 20241115 132900 -70.13 20231211 35500 11.83 20241115 0.52 N 278280 500 50 억 391184 N N 164 N 00 N
8 20241210 101036 55 60.00 KSQ150 화학 N N N Y 60 N 39950 2050 2 5.41 356082750 9126 27.60 37450 40100 37450 49250 26550 37900 39018.49 3.91 0 2755 41766 39832 38816 36882 35866 39325 36375 50 11350 500 28040 50 1 10000000 3995 -9.57 1.33 12 0.09 -4175.00 30063.00 137900 20231208 -71.03 35500 20241115 12.54 111000 -64.01 20240102 35500 12.54 20241115 132900 -69.94 20231211 35500 12.54 20241115 0.52 N 278280 500 50 억 391184 N N 164 N 00 N
9 20241210 091043 55 60.00 KSQ150 화학 N N N Y 60 N 38500 600 2 1.58 103340800 2712 8.20 37450 39000 37450 49250 26550 37900 38105.01 3.91 0 821 41766 39832 38816 36882 35866 39325 36375 50 11350 500 28040 50 1 10000000 3850 -9.22 1.28 12 0.03 -4175.00 30063.00 137900 20231208 -72.08 35500 20241115 8.45 111000 -65.32 20240102 35500 8.45 20241115 132900 -71.03 20231211 35500 8.45 20241115 0.52 N 278280 500 50 억 391184 N N 164 N 00 N
10 20241209 161033 55 60.00 KSQ150 화학 N N N Y 60 N 37900 -2700 5 -6.65 1283737600 32939 106.58 40600 40750 37800 52700 28450 40600 38974.06 3.95 0 -1403 42200 41400 40300 39500 38400 41800 39900 50 12100 500 30040 50 1 10000000 3790 -9.08 1.26 12 0.33 -4175.00 30063.00 137900 20231208 -72.52 35500 20241115 6.76 111000 -65.86 20240102 35500 6.76 20241115 132900 -71.48 20231211 35500 6.76 20241115 0.51 N 278280 500 50 억 395392 N N 164 N 00 N
11 20241209 151035 55 60.00 KSQ150 화학 N N N Y 60 N 38300 -2300 5 -5.67 1170115800 29953 96.92 40600 40750 38250 52700 28450 40600 39065.06 3.95 0 -1692 42200 41400 40300 39500 38400 41800 39900 50 12100 500 30040 50 1 10000000 3830 -9.17 1.27 12 0.30 -4175.00 30063.00 137900 20231208 -72.23 35500 20241115 7.89 111000 -65.50 20240102 35500 7.89 20241115 132900 -71.18 20231211 35500 7.89 20241115 0.51 N 278280 500 50 억 395392 N N 116 N 00 N
12 20241209 141035 55 60.00 KSQ150 화학 N N N Y 60 N 38700 -1900 5 -4.68 909572000 23209 75.10 40600 40750 38500 52700 28450 40600 39190.49 3.95 0 -751 42200 41400 40300 39500 38400 41800 39900 50 12100 500 30040 50 1 10000000 3870 -9.27 1.29 12 0.23 -4175.00 30063.00 137900 20231208 -71.94 35500 20241115 9.01 111000 -65.14 20240102 35500 9.01 20241115 132900 -70.88 20231211 35500 9.01 20241115 0.51 N 278280 500 50 억 395392 N N 116 N 00 N