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
352480/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
20241210,161136,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41000,3500,2,9.33,7000941200,171459,128.85,38050,41750,38050,48750,26250,37500,40831.46,11.03,0,24408,40633,39066,38283,36716,35933,38675,36325,10,11250,100,26250,50,1,10013941,4106,13.07,2.37,12,1.71,3137.00,17279.00,141000,20240701,-70.92,35950,20241121,14.05,141000,-70.92,20240701,35950,14.05,20241121,141000,-70.92,20240701,35950,14.05,20241121,2.15,N,352480,100,10 억,,1104795,N,N,1475,N,00,N
20241210,151139,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40850,3350,2,8.93,6860819350,168039,126.28,38050,41750,38050,48750,26250,37500,40828.73,11.03,0,24902,40633,39066,38283,36716,35933,38675,36325,10,11250,100,26250,50,1,10013941,4091,13.02,2.36,12,1.68,3137.00,17279.00,141000,20240701,-71.03,35950,20241121,13.63,141000,-71.03,20240701,35950,13.63,20241121,141000,-71.03,20240701,35950,13.63,20241121,2.15,N,352480,100,10 억,,1104795,N,N,127,N,00,N
20241210,141138,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40800,3300,2,8.80,6307089950,154497,116.10,38050,41750,38050,48750,26250,37500,40823.38,11.03,0,25998,40633,39066,38283,36716,35933,38675,36325,10,11250,100,26250,50,1,10013941,4086,13.01,2.36,12,1.54,3137.00,17279.00,141000,20240701,-71.06,35950,20241121,13.49,141000,-71.06,20240701,35950,13.49,20241121,141000,-71.06,20240701,35950,13.49,20241121,2.15,N,352480,100,10 억,,1104795,N,N,127,N,00,N
20241210,131141,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41000,3500,2,9.33,5133101350,125863,94.59,38050,41750,38050,48750,26250,37500,40783.24,11.03,0,21672,40633,39066,38283,36716,35933,38675,36325,10,11250,100,26250,50,1,10013941,4106,13.07,2.37,12,1.26,3137.00,17279.00,141000,20240701,-70.92,35950,20241121,14.05,141000,-70.92,20240701,35950,14.05,20241121,141000,-70.92,20240701,35950,14.05,20241121,2.15,N,352480,100,10 억,,1104795,N,N,127,N,00,N
20241210,121138,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41150,3650,2,9.73,4747071900,116502,87.55,38050,41750,38050,48750,26250,37500,40746.70,11.03,0,21340,40633,39066,38283,36716,35933,38675,36325,10,11250,100,26250,50,1,10013941,4121,13.12,2.38,12,1.16,3137.00,17279.00,141000,20240701,-70.82,35950,20241121,14.46,141000,-70.82,20240701,35950,14.46,20241121,141000,-70.82,20240701,35950,14.46,20241121,2.15,N,352480,100,10 억,,1104795,N,N,127,N,00,N
20241210,111138,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41550,4050,2,10.80,4167067900,102456,77.00,38050,41750,38050,48750,26250,37500,40671.78,11.03,0,18853,40633,39066,38283,36716,35933,38675,36325,10,11250,100,26250,50,1,10013941,4161,13.25,2.40,12,1.02,3137.00,17279.00,141000,20240701,-70.53,35950,20241121,15.58,141000,-70.53,20240701,35950,15.58,20241121,141000,-70.53,20240701,35950,15.58,20241121,2.15,N,352480,100,10 억,,1104795,N,N,127,N,00,N
20241210,101139,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41150,3650,2,9.73,3343510450,82571,62.05,38050,41600,38050,48750,26250,37500,40492.55,11.03,0,17068,40633,39066,38283,36716,35933,38675,36325,10,11250,100,26250,50,1,10013941,4121,13.12,2.38,12,0.82,3137.00,17279.00,141000,20240701,-70.82,35950,20241121,14.46,141000,-70.82,20240701,35950,14.46,20241121,141000,-70.82,20240701,35950,14.46,20241121,2.15,N,352480,100,10 억,,1104795,N,N,127,N,00,N
20241210,091146,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40500,3000,2,8.00,1127825650,28436,21.37,38050,40600,38050,48750,26250,37500,39661.90,11.03,0,8173,40633,39066,38283,36716,35933,38675,36325,10,11250,100,26250,50,1,10013941,4056,12.91,2.34,12,0.28,3137.00,17279.00,141000,20240701,-71.28,35950,20241121,12.66,141000,-71.28,20240701,35950,12.66,20241121,141000,-71.28,20240701,35950,12.66,20241121,2.15,N,352480,100,10 억,,1104795,N,N,127,N,00,N
20241209,161135,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37500,-2950,5,-7.29,5032389650,131396,95.51,39850,39850,37500,52500,28350,40450,38302.74,10.97,0,9580,45016,42732,40966,38682,36916,41850,37800,10,12050,100,28310,50,1,10013941,3755,11.95,2.17,12,1.31,3137.00,17279.00,141000,20240701,-73.40,35950,20241121,4.31,141000,-73.40,20240701,35950,4.31,20241121,141000,-73.40,20240701,35950,4.31,20241121,2.00,N,352480,100,10 억,,1098552,N,N,127,N,00,N
20241209,151137,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37650,-2800,5,-6.92,4729978700,123340,89.66,39850,39850,37600,52500,28350,40450,38349.11,10.97,0,10230,45016,42732,40966,38682,36916,41850,37800,10,12050,100,28310,50,1,10013941,3770,12.00,2.18,12,1.23,3137.00,17279.00,141000,20240701,-73.30,35950,20241121,4.73,141000,-73.30,20240701,35950,4.73,20241121,141000,-73.30,20240701,35950,4.73,20241121,2.00,N,352480,100,10 억,,1098552,N,N,13,N,00,N
20241209,141136,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37900,-2550,5,-6.30,4038039700,105019,76.34,39850,39850,37850,52500,28350,40450,38450.56,10.97,0,11906,45016,42732,40966,38682,36916,41850,37800,10,12050,100,28310,50,1,10013941,3795,12.08,2.19,12,1.05,3137.00,17279.00,141000,20240701,-73.12,35950,20241121,5.42,141000,-73.12,20240701,35950,5.42,20241121,141000,-73.12,20240701,35950,5.42,20241121,2.00,N,352480,100,10 억,,1098552,N,N,13,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 161136 55 60.00 KSQ150 화학 N N N Y 60 N 41000 3500 2 9.33 7000941200 171459 128.85 38050 41750 38050 48750 26250 37500 40831.46 11.03 0 24408 40633 39066 38283 36716 35933 38675 36325 10 11250 100 26250 50 1 10013941 4106 13.07 2.37 12 1.71 3137.00 17279.00 141000 20240701 -70.92 35950 20241121 14.05 141000 -70.92 20240701 35950 14.05 20241121 141000 -70.92 20240701 35950 14.05 20241121 2.15 N 352480 100 10 억 1104795 N N 1475 N 00 N
3 20241210 151139 55 60.00 KSQ150 화학 N N N Y 60 N 40850 3350 2 8.93 6860819350 168039 126.28 38050 41750 38050 48750 26250 37500 40828.73 11.03 0 24902 40633 39066 38283 36716 35933 38675 36325 10 11250 100 26250 50 1 10013941 4091 13.02 2.36 12 1.68 3137.00 17279.00 141000 20240701 -71.03 35950 20241121 13.63 141000 -71.03 20240701 35950 13.63 20241121 141000 -71.03 20240701 35950 13.63 20241121 2.15 N 352480 100 10 억 1104795 N N 127 N 00 N
4 20241210 141138 55 60.00 KSQ150 화학 N N N Y 60 N 40800 3300 2 8.80 6307089950 154497 116.10 38050 41750 38050 48750 26250 37500 40823.38 11.03 0 25998 40633 39066 38283 36716 35933 38675 36325 10 11250 100 26250 50 1 10013941 4086 13.01 2.36 12 1.54 3137.00 17279.00 141000 20240701 -71.06 35950 20241121 13.49 141000 -71.06 20240701 35950 13.49 20241121 141000 -71.06 20240701 35950 13.49 20241121 2.15 N 352480 100 10 억 1104795 N N 127 N 00 N
5 20241210 131141 55 60.00 KSQ150 화학 N N N Y 60 N 41000 3500 2 9.33 5133101350 125863 94.59 38050 41750 38050 48750 26250 37500 40783.24 11.03 0 21672 40633 39066 38283 36716 35933 38675 36325 10 11250 100 26250 50 1 10013941 4106 13.07 2.37 12 1.26 3137.00 17279.00 141000 20240701 -70.92 35950 20241121 14.05 141000 -70.92 20240701 35950 14.05 20241121 141000 -70.92 20240701 35950 14.05 20241121 2.15 N 352480 100 10 억 1104795 N N 127 N 00 N
6 20241210 121138 55 60.00 KSQ150 화학 N N N Y 60 N 41150 3650 2 9.73 4747071900 116502 87.55 38050 41750 38050 48750 26250 37500 40746.70 11.03 0 21340 40633 39066 38283 36716 35933 38675 36325 10 11250 100 26250 50 1 10013941 4121 13.12 2.38 12 1.16 3137.00 17279.00 141000 20240701 -70.82 35950 20241121 14.46 141000 -70.82 20240701 35950 14.46 20241121 141000 -70.82 20240701 35950 14.46 20241121 2.15 N 352480 100 10 억 1104795 N N 127 N 00 N
7 20241210 111138 55 60.00 KSQ150 화학 N N N Y 60 N 41550 4050 2 10.80 4167067900 102456 77.00 38050 41750 38050 48750 26250 37500 40671.78 11.03 0 18853 40633 39066 38283 36716 35933 38675 36325 10 11250 100 26250 50 1 10013941 4161 13.25 2.40 12 1.02 3137.00 17279.00 141000 20240701 -70.53 35950 20241121 15.58 141000 -70.53 20240701 35950 15.58 20241121 141000 -70.53 20240701 35950 15.58 20241121 2.15 N 352480 100 10 억 1104795 N N 127 N 00 N
8 20241210 101139 55 60.00 KSQ150 화학 N N N Y 60 N 41150 3650 2 9.73 3343510450 82571 62.05 38050 41600 38050 48750 26250 37500 40492.55 11.03 0 17068 40633 39066 38283 36716 35933 38675 36325 10 11250 100 26250 50 1 10013941 4121 13.12 2.38 12 0.82 3137.00 17279.00 141000 20240701 -70.82 35950 20241121 14.46 141000 -70.82 20240701 35950 14.46 20241121 141000 -70.82 20240701 35950 14.46 20241121 2.15 N 352480 100 10 억 1104795 N N 127 N 00 N
9 20241210 091146 55 60.00 KSQ150 화학 N N N Y 60 N 40500 3000 2 8.00 1127825650 28436 21.37 38050 40600 38050 48750 26250 37500 39661.90 11.03 0 8173 40633 39066 38283 36716 35933 38675 36325 10 11250 100 26250 50 1 10013941 4056 12.91 2.34 12 0.28 3137.00 17279.00 141000 20240701 -71.28 35950 20241121 12.66 141000 -71.28 20240701 35950 12.66 20241121 141000 -71.28 20240701 35950 12.66 20241121 2.15 N 352480 100 10 억 1104795 N N 127 N 00 N
10 20241209 161135 55 60.00 KSQ150 화학 N N N Y 60 N 37500 -2950 5 -7.29 5032389650 131396 95.51 39850 39850 37500 52500 28350 40450 38302.74 10.97 0 9580 45016 42732 40966 38682 36916 41850 37800 10 12050 100 28310 50 1 10013941 3755 11.95 2.17 12 1.31 3137.00 17279.00 141000 20240701 -73.40 35950 20241121 4.31 141000 -73.40 20240701 35950 4.31 20241121 141000 -73.40 20240701 35950 4.31 20241121 2.00 N 352480 100 10 억 1098552 N N 127 N 00 N
11 20241209 151137 55 60.00 KSQ150 화학 N N N Y 60 N 37650 -2800 5 -6.92 4729978700 123340 89.66 39850 39850 37600 52500 28350 40450 38349.11 10.97 0 10230 45016 42732 40966 38682 36916 41850 37800 10 12050 100 28310 50 1 10013941 3770 12.00 2.18 12 1.23 3137.00 17279.00 141000 20240701 -73.30 35950 20241121 4.73 141000 -73.30 20240701 35950 4.73 20241121 141000 -73.30 20240701 35950 4.73 20241121 2.00 N 352480 100 10 억 1098552 N N 13 N 00 N
12 20241209 141136 55 60.00 KSQ150 화학 N N N Y 60 N 37900 -2550 5 -6.30 4038039700 105019 76.34 39850 39850 37850 52500 28350 40450 38450.56 10.97 0 11906 45016 42732 40966 38682 36916 41850 37800 10 12050 100 28310 50 1 10013941 3795 12.08 2.19 12 1.05 3137.00 17279.00 141000 20240701 -73.12 35950 20241121 5.42 141000 -73.12 20240701 35950 5.42 20241121 141000 -73.12 20240701 35950 5.42 20241121 2.00 N 352480 100 10 억 1098552 N N 13 N 00 N