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
348370/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
20241210,161134,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,146200,800,2,0.55,46839789800,320049,105.12,147100,151700,142900,189000,101800,145400,146353.63,13.23,-1406,-57493,158600,152000,147900,141300,137200,149950,139250,104,43600,500,101780,100,1,20786923,30390,-51.81,9.55,12,1.54,-2822.00,15316.00,394500,20240408,-62.94,61600,20231201,137.34,394500,-62.94,20240408,78800,85.53,20240104,394500,-62.94,20240408,69900,109.16,20231213,0.64,N,348370,500,103 억,,2750777,N,N,1486,N,00,N
20241210,151137,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,146300,900,2,0.62,44710121900,305486,100.33,147100,151700,142900,189000,101800,145400,146358.75,13.23,-1406,-54857,158600,152000,147900,141300,137200,149950,139250,104,43600,500,101780,100,1,20786923,30411,-51.84,9.55,12,1.47,-2822.00,15316.00,394500,20240408,-62.92,61600,20231201,137.50,394500,-62.92,20240408,78800,85.66,20240104,394500,-62.92,20240408,69900,109.30,20231213,0.64,N,348370,500,103 억,,2750777,N,N,1422,N,00,N
20241210,141136,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,146800,1400,2,0.96,40967460200,279914,91.93,147100,151700,142900,189000,101800,145400,146358.83,13.23,-1406,-49439,158600,152000,147900,141300,137200,149950,139250,104,43600,500,101780,100,1,20786923,30515,-52.02,9.58,12,1.35,-2822.00,15316.00,394500,20240408,-62.79,61600,20231201,138.31,394500,-62.79,20240408,78800,86.29,20240104,394500,-62.79,20240408,69900,110.01,20231213,0.64,N,348370,500,103 억,,2750777,N,N,1422,N,00,N
20241210,131139,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,145900,500,2,0.34,33996277400,232736,76.44,147100,151700,142900,189000,101800,145400,146073.56,13.23,-1406,-52480,158600,152000,147900,141300,137200,149950,139250,104,43600,500,101780,100,1,20786923,30328,-51.70,9.53,12,1.12,-2822.00,15316.00,394500,20240408,-63.02,61600,20231201,136.85,394500,-63.02,20240408,78800,85.15,20240104,394500,-63.02,20240408,69900,108.73,20231213,0.64,N,348370,500,103 억,,2750777,N,N,1422,N,00,N
20241210,121136,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,144300,-1100,5,-0.76,31531010400,215720,70.85,147100,151700,142900,189000,101800,145400,146167.96,13.23,-1406,-53272,158600,152000,147900,141300,137200,149950,139250,104,43600,500,101780,100,1,20786923,29996,-51.13,9.42,12,1.04,-2822.00,15316.00,394500,20240408,-63.42,61600,20231201,134.25,394500,-63.42,20240408,78800,83.12,20240104,394500,-63.42,20240408,69900,106.44,20231213,0.64,N,348370,500,103 억,,2750777,N,N,1422,N,00,N
20241210,111136,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,145400,0,3,0.00,28745258900,196562,64.56,147100,151700,142900,189000,101800,145400,146242.06,13.23,-1406,-47114,158600,152000,147900,141300,137200,149950,139250,104,43600,500,101780,100,1,20786923,30224,-51.52,9.49,12,0.95,-2822.00,15316.00,394500,20240408,-63.14,61600,20231201,136.04,394500,-63.14,20240408,78800,84.52,20240104,394500,-63.14,20240408,69900,108.01,20231213,0.64,N,348370,500,103 억,,2750777,N,N,1422,N,00,N
20241210,101137,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,144500,-900,5,-0.62,18822997700,127941,42.02,147100,151700,144500,189000,101800,145400,147128.48,13.23,-1406,-34356,158600,152000,147900,141300,137200,149950,139250,104,43600,500,101780,100,1,20786923,30037,-51.20,9.43,12,0.62,-2822.00,15316.00,394500,20240408,-63.37,61600,20231201,134.58,394500,-63.37,20240408,78800,83.38,20240104,394500,-63.37,20240408,69900,106.72,20231213,0.64,N,348370,500,103 억,,2750777,N,N,1422,N,00,N
20241210,091144,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,146500,1100,2,0.76,6147003700,41658,13.68,147100,151700,145100,189000,101800,145400,147582.04,13.23,-1406,-13524,158600,152000,147900,141300,137200,149950,139250,104,43600,500,101780,100,1,20786923,30453,-51.91,9.57,12,0.20,-2822.00,15316.00,394500,20240408,-62.86,61600,20231201,137.82,394500,-62.86,20240408,78800,85.91,20240104,394500,-62.86,20240408,69900,109.59,20231213,0.64,N,348370,500,103 억,,2750777,N,N,1422,N,00,N
20241209,161133,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,145400,-12200,5,-7.74,44987686800,302085,93.41,151900,154500,143800,204500,110400,157600,148931.79,13.05,-1938,63239,170400,164000,157500,151100,144600,160750,147850,104,46900,500,110320,100,1,20786923,30224,-51.52,9.49,12,1.45,-2822.00,15316.00,394500,20240408,-63.14,60000,20231130,142.33,394500,-63.14,20240408,78800,84.52,20240104,394500,-63.14,20240408,69900,108.01,20231213,0.64,N,348370,500,103 억,,2713054,N,N,1422,N,00,N
20241209,151135,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,143800,-13800,5,-8.76,42149403000,282474,87.34,151900,154500,143800,204500,110400,157600,149214.30,13.05,-1938,56132,170400,164000,157500,151100,144600,160750,147850,104,46900,500,110320,100,1,20786923,29892,-50.96,9.39,12,1.36,-2822.00,15316.00,394500,20240408,-63.55,60000,20231130,139.67,394500,-63.55,20240408,78800,82.49,20240104,394500,-63.55,20240408,69900,105.72,20231213,0.64,N,348370,500,103 억,,2713054,N,N,1520,N,00,N
20241209,141134,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,146000,-11600,5,-7.36,34431350200,229234,70.88,151900,154500,145200,204500,110400,157600,150200.82,13.05,-1938,49202,170400,164000,157500,151100,144600,160750,147850,104,46900,500,110320,100,1,20786923,30349,-51.74,9.53,12,1.10,-2822.00,15316.00,394500,20240408,-62.99,60000,20231130,143.33,394500,-62.99,20240408,78800,85.28,20240104,394500,-62.99,20240408,69900,108.87,20231213,0.64,N,348370,500,103 억,,2713054,N,N,1520,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 161134 57 100.00 KSQ150 화학 N N N N Y 146200 800 2 0.55 46839789800 320049 105.12 147100 151700 142900 189000 101800 145400 146353.63 13.23 -1406 -57493 158600 152000 147900 141300 137200 149950 139250 104 43600 500 101780 100 1 20786923 30390 -51.81 9.55 12 1.54 -2822.00 15316.00 394500 20240408 -62.94 61600 20231201 137.34 394500 -62.94 20240408 78800 85.53 20240104 394500 -62.94 20240408 69900 109.16 20231213 0.64 N 348370 500 103 억 2750777 N N 1486 N 00 N
3 20241210 151137 57 100.00 KSQ150 화학 N N N N Y 146300 900 2 0.62 44710121900 305486 100.33 147100 151700 142900 189000 101800 145400 146358.75 13.23 -1406 -54857 158600 152000 147900 141300 137200 149950 139250 104 43600 500 101780 100 1 20786923 30411 -51.84 9.55 12 1.47 -2822.00 15316.00 394500 20240408 -62.92 61600 20231201 137.50 394500 -62.92 20240408 78800 85.66 20240104 394500 -62.92 20240408 69900 109.30 20231213 0.64 N 348370 500 103 억 2750777 N N 1422 N 00 N
4 20241210 141136 57 100.00 KSQ150 화학 N N N N Y 146800 1400 2 0.96 40967460200 279914 91.93 147100 151700 142900 189000 101800 145400 146358.83 13.23 -1406 -49439 158600 152000 147900 141300 137200 149950 139250 104 43600 500 101780 100 1 20786923 30515 -52.02 9.58 12 1.35 -2822.00 15316.00 394500 20240408 -62.79 61600 20231201 138.31 394500 -62.79 20240408 78800 86.29 20240104 394500 -62.79 20240408 69900 110.01 20231213 0.64 N 348370 500 103 억 2750777 N N 1422 N 00 N
5 20241210 131139 57 100.00 KSQ150 화학 N N N N Y 145900 500 2 0.34 33996277400 232736 76.44 147100 151700 142900 189000 101800 145400 146073.56 13.23 -1406 -52480 158600 152000 147900 141300 137200 149950 139250 104 43600 500 101780 100 1 20786923 30328 -51.70 9.53 12 1.12 -2822.00 15316.00 394500 20240408 -63.02 61600 20231201 136.85 394500 -63.02 20240408 78800 85.15 20240104 394500 -63.02 20240408 69900 108.73 20231213 0.64 N 348370 500 103 억 2750777 N N 1422 N 00 N
6 20241210 121136 57 100.00 KSQ150 화학 N N N N Y 144300 -1100 5 -0.76 31531010400 215720 70.85 147100 151700 142900 189000 101800 145400 146167.96 13.23 -1406 -53272 158600 152000 147900 141300 137200 149950 139250 104 43600 500 101780 100 1 20786923 29996 -51.13 9.42 12 1.04 -2822.00 15316.00 394500 20240408 -63.42 61600 20231201 134.25 394500 -63.42 20240408 78800 83.12 20240104 394500 -63.42 20240408 69900 106.44 20231213 0.64 N 348370 500 103 억 2750777 N N 1422 N 00 N
7 20241210 111136 57 100.00 KSQ150 화학 N N N N Y 145400 0 3 0.00 28745258900 196562 64.56 147100 151700 142900 189000 101800 145400 146242.06 13.23 -1406 -47114 158600 152000 147900 141300 137200 149950 139250 104 43600 500 101780 100 1 20786923 30224 -51.52 9.49 12 0.95 -2822.00 15316.00 394500 20240408 -63.14 61600 20231201 136.04 394500 -63.14 20240408 78800 84.52 20240104 394500 -63.14 20240408 69900 108.01 20231213 0.64 N 348370 500 103 억 2750777 N N 1422 N 00 N
8 20241210 101137 57 100.00 KSQ150 화학 N N N N Y 144500 -900 5 -0.62 18822997700 127941 42.02 147100 151700 144500 189000 101800 145400 147128.48 13.23 -1406 -34356 158600 152000 147900 141300 137200 149950 139250 104 43600 500 101780 100 1 20786923 30037 -51.20 9.43 12 0.62 -2822.00 15316.00 394500 20240408 -63.37 61600 20231201 134.58 394500 -63.37 20240408 78800 83.38 20240104 394500 -63.37 20240408 69900 106.72 20231213 0.64 N 348370 500 103 억 2750777 N N 1422 N 00 N
9 20241210 091144 57 100.00 KSQ150 화학 N N N N Y 146500 1100 2 0.76 6147003700 41658 13.68 147100 151700 145100 189000 101800 145400 147582.04 13.23 -1406 -13524 158600 152000 147900 141300 137200 149950 139250 104 43600 500 101780 100 1 20786923 30453 -51.91 9.57 12 0.20 -2822.00 15316.00 394500 20240408 -62.86 61600 20231201 137.82 394500 -62.86 20240408 78800 85.91 20240104 394500 -62.86 20240408 69900 109.59 20231213 0.64 N 348370 500 103 억 2750777 N N 1422 N 00 N
10 20241209 161133 57 100.00 KSQ150 화학 N N N N Y 145400 -12200 5 -7.74 44987686800 302085 93.41 151900 154500 143800 204500 110400 157600 148931.79 13.05 -1938 63239 170400 164000 157500 151100 144600 160750 147850 104 46900 500 110320 100 1 20786923 30224 -51.52 9.49 12 1.45 -2822.00 15316.00 394500 20240408 -63.14 60000 20231130 142.33 394500 -63.14 20240408 78800 84.52 20240104 394500 -63.14 20240408 69900 108.01 20231213 0.64 N 348370 500 103 억 2713054 N N 1422 N 00 N
11 20241209 151135 57 100.00 KSQ150 화학 N N N N Y 143800 -13800 5 -8.76 42149403000 282474 87.34 151900 154500 143800 204500 110400 157600 149214.30 13.05 -1938 56132 170400 164000 157500 151100 144600 160750 147850 104 46900 500 110320 100 1 20786923 29892 -50.96 9.39 12 1.36 -2822.00 15316.00 394500 20240408 -63.55 60000 20231130 139.67 394500 -63.55 20240408 78800 82.49 20240104 394500 -63.55 20240408 69900 105.72 20231213 0.64 N 348370 500 103 억 2713054 N N 1520 N 00 N
12 20241209 141134 57 100.00 KSQ150 화학 N N N N Y 146000 -11600 5 -7.36 34431350200 229234 70.88 151900 154500 145200 204500 110400 157600 150200.82 13.05 -1938 49202 170400 164000 157500 151100 144600 160750 147850 104 46900 500 110320 100 1 20786923 30349 -51.74 9.53 12 1.10 -2822.00 15316.00 394500 20240408 -62.99 60000 20231130 143.33 394500 -62.99 20240408 78800 85.28 20240104 394500 -62.99 20240408 69900 108.87 20231213 0.64 N 348370 500 103 억 2713054 N N 1520 N 00 N