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
281740/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
20241210,161036,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,10510,720,2,7.35,2671539410,259086,48.37,9790,10600,9790,12720,6860,9790,10311.49,7.00,0,84288,10603,10196,9993,9586,9383,10095,9485,66,2930,100,7040,10,1,65730548,6908,28.64,6.29,12,0.39,367.00,1671.00,33100,20240311,-68.25,9790,20241210,7.35,33100,-68.25,20240311,9790,7.35,20241210,33100,-68.25,20240311,9790,7.35,20241210,1.38,N,281740,100,65 억,,4601998,N,N,212,N,00,N
20241210,151039,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,10530,740,2,7.56,2481427660,241043,45.00,9790,10550,9790,12720,6860,9790,10295.80,7.00,0,80076,10603,10196,9993,9586,9383,10095,9485,66,2930,100,7040,10,1,65730548,6921,28.69,6.30,12,0.37,367.00,1671.00,33100,20240311,-68.19,9790,20241210,7.56,33100,-68.19,20240311,9790,7.56,20241210,33100,-68.19,20240311,9790,7.56,20241210,1.38,N,281740,100,65 억,,4601998,N,N,770,N,00,N
20241210,141038,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,10520,730,2,7.46,2264594460,220406,41.15,9790,10550,9790,12720,6860,9790,10275.97,7.00,0,74682,10603,10196,9993,9586,9383,10095,9485,66,2930,100,7040,10,1,65730548,6915,28.66,6.30,12,0.34,367.00,1671.00,33100,20240311,-68.22,9790,20241210,7.46,33100,-68.22,20240311,9790,7.46,20241210,33100,-68.22,20240311,9790,7.46,20241210,1.38,N,281740,100,65 억,,4601998,N,N,770,N,00,N
20241210,131039,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,10490,700,2,7.15,2070551180,201926,37.70,9790,10500,9790,12720,6860,9790,10255.39,7.00,0,73540,10603,10196,9993,9586,9383,10095,9485,66,2930,100,7040,10,1,65730548,6895,28.58,6.28,12,0.31,367.00,1671.00,33100,20240311,-68.31,9790,20241210,7.15,33100,-68.31,20240311,9790,7.15,20241210,33100,-68.31,20240311,9790,7.15,20241210,1.38,N,281740,100,65 억,,4601998,N,N,770,N,00,N
20241210,121038,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,10400,610,2,6.23,1735163630,169795,31.70,9790,10480,9790,12720,6860,9790,10220.69,7.00,0,67474,10603,10196,9993,9586,9383,10095,9485,66,2930,100,7040,10,1,65730548,6836,28.34,6.22,12,0.26,367.00,1671.00,33100,20240311,-68.58,9790,20241210,6.23,33100,-68.58,20240311,9790,6.23,20241210,33100,-68.58,20240311,9790,6.23,20241210,1.38,N,281740,100,65 억,,4601998,N,N,770,N,00,N
20241210,111038,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,10450,660,2,6.74,1553376000,152358,28.44,9790,10470,9790,12720,6860,9790,10197.17,7.00,0,63759,10603,10196,9993,9586,9383,10095,9485,66,2930,100,7040,10,1,65730548,6869,28.47,6.25,12,0.23,367.00,1671.00,33100,20240311,-68.43,9790,20241210,6.74,33100,-68.43,20240311,9790,6.74,20241210,33100,-68.43,20240311,9790,6.74,20241210,1.38,N,281740,100,65 억,,4601998,N,N,770,N,00,N
20241210,101038,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,10390,600,2,6.13,1196212730,118101,22.05,9790,10400,9790,12720,6860,9790,10130.46,7.00,0,48410,10603,10196,9993,9586,9383,10095,9485,66,2930,100,7040,10,1,65730548,6829,28.31,6.22,12,0.18,367.00,1671.00,33100,20240311,-68.61,9790,20241210,6.13,33100,-68.61,20240311,9790,6.13,20241210,33100,-68.61,20240311,9790,6.13,20241210,1.38,N,281740,100,65 억,,4601998,N,N,770,N,00,N
20241210,091045,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,10150,360,2,3.68,524893220,52774,9.85,9790,10190,9790,12720,6860,9790,9947.85,7.00,0,29718,10603,10196,9993,9586,9383,10095,9485,66,2930,100,7040,10,1,65730548,6672,27.66,6.07,12,0.08,367.00,1671.00,33100,20240311,-69.34,9790,20241210,3.68,33100,-69.34,20240311,9790,3.68,20241210,33100,-69.34,20240311,9790,3.68,20241210,1.38,N,281740,100,65 억,,4601998,N,N,770,N,00,N
20241209,161035,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,9790,-780,5,-7.38,5315330560,531111,139.05,10400,10400,9790,13740,7400,10570,10007.92,7.14,0,101352,11203,10886,10563,10246,9923,10725,10085,66,3170,100,7610,10,1,65730548,6435,26.68,5.86,12,0.81,367.00,1671.00,33100,20240311,-70.42,9790,20241209,0.00,33100,-70.42,20240311,9790,0.00,20241209,33100,-70.42,20240311,9790,0.00,20241209,1.40,N,281740,100,65 억,,4690216,N,N,770,N,00,N
20241209,151036,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,9830,-740,5,-7.00,5035743870,502610,131.59,10400,10400,9800,13740,7400,10570,10018.61,7.14,0,92538,11203,10886,10563,10246,9923,10725,10085,66,3170,100,7610,10,1,65730548,6461,26.78,5.88,12,0.76,367.00,1671.00,33100,20240311,-70.30,9800,20241209,0.31,33100,-70.30,20240311,9800,0.31,20241209,33100,-70.30,20240311,9800,0.31,20241209,1.40,N,281740,100,65 억,,4690216,N,N,383,N,00,N
20241209,141037,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,9840,-730,5,-6.91,4181126640,416156,108.95,10400,10400,9820,13740,7400,10570,10046.35,7.14,0,67739,11203,10886,10563,10246,9923,10725,10085,66,3170,100,7610,10,1,65730548,6468,26.81,5.89,12,0.63,367.00,1671.00,33100,20240311,-70.27,9820,20241209,0.20,33100,-70.27,20240311,9820,0.20,20241209,33100,-70.27,20240311,9820,0.20,20241209,1.40,N,281740,100,65 억,,4690216,N,N,383,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 161036 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 10510 720 2 7.35 2671539410 259086 48.37 9790 10600 9790 12720 6860 9790 10311.49 7.00 0 84288 10603 10196 9993 9586 9383 10095 9485 66 2930 100 7040 10 1 65730548 6908 28.64 6.29 12 0.39 367.00 1671.00 33100 20240311 -68.25 9790 20241210 7.35 33100 -68.25 20240311 9790 7.35 20241210 33100 -68.25 20240311 9790 7.35 20241210 1.38 N 281740 100 65 억 4601998 N N 212 N 00 N
3 20241210 151039 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 10530 740 2 7.56 2481427660 241043 45.00 9790 10550 9790 12720 6860 9790 10295.80 7.00 0 80076 10603 10196 9993 9586 9383 10095 9485 66 2930 100 7040 10 1 65730548 6921 28.69 6.30 12 0.37 367.00 1671.00 33100 20240311 -68.19 9790 20241210 7.56 33100 -68.19 20240311 9790 7.56 20241210 33100 -68.19 20240311 9790 7.56 20241210 1.38 N 281740 100 65 억 4601998 N N 770 N 00 N
4 20241210 141038 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 10520 730 2 7.46 2264594460 220406 41.15 9790 10550 9790 12720 6860 9790 10275.97 7.00 0 74682 10603 10196 9993 9586 9383 10095 9485 66 2930 100 7040 10 1 65730548 6915 28.66 6.30 12 0.34 367.00 1671.00 33100 20240311 -68.22 9790 20241210 7.46 33100 -68.22 20240311 9790 7.46 20241210 33100 -68.22 20240311 9790 7.46 20241210 1.38 N 281740 100 65 억 4601998 N N 770 N 00 N
5 20241210 131039 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 10490 700 2 7.15 2070551180 201926 37.70 9790 10500 9790 12720 6860 9790 10255.39 7.00 0 73540 10603 10196 9993 9586 9383 10095 9485 66 2930 100 7040 10 1 65730548 6895 28.58 6.28 12 0.31 367.00 1671.00 33100 20240311 -68.31 9790 20241210 7.15 33100 -68.31 20240311 9790 7.15 20241210 33100 -68.31 20240311 9790 7.15 20241210 1.38 N 281740 100 65 억 4601998 N N 770 N 00 N
6 20241210 121038 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 10400 610 2 6.23 1735163630 169795 31.70 9790 10480 9790 12720 6860 9790 10220.69 7.00 0 67474 10603 10196 9993 9586 9383 10095 9485 66 2930 100 7040 10 1 65730548 6836 28.34 6.22 12 0.26 367.00 1671.00 33100 20240311 -68.58 9790 20241210 6.23 33100 -68.58 20240311 9790 6.23 20241210 33100 -68.58 20240311 9790 6.23 20241210 1.38 N 281740 100 65 억 4601998 N N 770 N 00 N
7 20241210 111038 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 10450 660 2 6.74 1553376000 152358 28.44 9790 10470 9790 12720 6860 9790 10197.17 7.00 0 63759 10603 10196 9993 9586 9383 10095 9485 66 2930 100 7040 10 1 65730548 6869 28.47 6.25 12 0.23 367.00 1671.00 33100 20240311 -68.43 9790 20241210 6.74 33100 -68.43 20240311 9790 6.74 20241210 33100 -68.43 20240311 9790 6.74 20241210 1.38 N 281740 100 65 억 4601998 N N 770 N 00 N
8 20241210 101038 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 10390 600 2 6.13 1196212730 118101 22.05 9790 10400 9790 12720 6860 9790 10130.46 7.00 0 48410 10603 10196 9993 9586 9383 10095 9485 66 2930 100 7040 10 1 65730548 6829 28.31 6.22 12 0.18 367.00 1671.00 33100 20240311 -68.61 9790 20241210 6.13 33100 -68.61 20240311 9790 6.13 20241210 33100 -68.61 20240311 9790 6.13 20241210 1.38 N 281740 100 65 억 4601998 N N 770 N 00 N
9 20241210 091045 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 10150 360 2 3.68 524893220 52774 9.85 9790 10190 9790 12720 6860 9790 9947.85 7.00 0 29718 10603 10196 9993 9586 9383 10095 9485 66 2930 100 7040 10 1 65730548 6672 27.66 6.07 12 0.08 367.00 1671.00 33100 20240311 -69.34 9790 20241210 3.68 33100 -69.34 20240311 9790 3.68 20241210 33100 -69.34 20240311 9790 3.68 20241210 1.38 N 281740 100 65 억 4601998 N N 770 N 00 N
10 20241209 161035 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 9790 -780 5 -7.38 5315330560 531111 139.05 10400 10400 9790 13740 7400 10570 10007.92 7.14 0 101352 11203 10886 10563 10246 9923 10725 10085 66 3170 100 7610 10 1 65730548 6435 26.68 5.86 12 0.81 367.00 1671.00 33100 20240311 -70.42 9790 20241209 0.00 33100 -70.42 20240311 9790 0.00 20241209 33100 -70.42 20240311 9790 0.00 20241209 1.40 N 281740 100 65 억 4690216 N N 770 N 00 N
11 20241209 151036 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 9830 -740 5 -7.00 5035743870 502610 131.59 10400 10400 9800 13740 7400 10570 10018.61 7.14 0 92538 11203 10886 10563 10246 9923 10725 10085 66 3170 100 7610 10 1 65730548 6461 26.78 5.88 12 0.76 367.00 1671.00 33100 20240311 -70.30 9800 20241209 0.31 33100 -70.30 20240311 9800 0.31 20241209 33100 -70.30 20240311 9800 0.31 20241209 1.40 N 281740 100 65 억 4690216 N N 383 N 00 N
12 20241209 141037 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 9840 -730 5 -6.91 4181126640 416156 108.95 10400 10400 9820 13740 7400 10570 10046.35 7.14 0 67739 11203 10886 10563 10246 9923 10725 10085 66 3170 100 7610 10 1 65730548 6468 26.81 5.89 12 0.63 367.00 1671.00 33100 20240311 -70.27 9820 20241209 0.20 33100 -70.27 20240311 9820 0.20 20241209 33100 -70.27 20240311 9820 0.20 20241209 1.40 N 281740 100 65 억 4690216 N N 383 N 00 N