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
357780/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
20241210,161143,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,167900,8300,2,5.20,2778736200,16753,58.21,162500,168500,161600,207000,111800,159600,165864.03,33.86,0,2633,169333,164466,162033,157166,154733,163250,155950,39,47400,500,118100,100,1,7778566,13060,10.02,1.45,12,0.22,16759.00,115654.00,358500,20240528,-53.17,159600,20241209,5.20,358500,-53.17,20240528,159600,5.20,20241209,358500,-53.17,20240528,159600,5.20,20241209,0.45,N,357780,500,38 억,,2633684,N,N,157,N,00,N
20241210,151146,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,167600,8000,2,5.01,2552688400,15404,53.52,162500,168500,161600,207000,111800,159600,165716.34,33.86,0,2736,169333,164466,162033,157166,154733,163250,155950,39,47400,500,118100,100,1,7778566,13037,10.00,1.45,12,0.20,16759.00,115654.00,358500,20240528,-53.25,159600,20241209,5.01,358500,-53.25,20240528,159600,5.01,20241209,358500,-53.25,20240528,159600,5.01,20241209,0.45,N,357780,500,38 억,,2633684,N,N,1139,N,00,N
20241210,141145,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,167600,8000,2,5.01,2083880800,12607,43.80,162500,167800,161600,207000,111800,159600,165295.99,33.86,0,2928,169333,164466,162033,157166,154733,163250,155950,39,47400,500,118100,100,1,7778566,13037,10.00,1.45,12,0.16,16759.00,115654.00,358500,20240528,-53.25,159600,20241209,5.01,358500,-53.25,20240528,159600,5.01,20241209,358500,-53.25,20240528,159600,5.01,20241209,0.45,N,357780,500,38 억,,2633684,N,N,1139,N,00,N
20241210,131148,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,167300,7700,2,4.82,1844408900,11176,38.83,162500,167600,161600,207000,111800,159600,165033.49,33.86,0,2637,169333,164466,162033,157166,154733,163250,155950,39,47400,500,118100,100,1,7778566,13014,9.98,1.45,12,0.14,16759.00,115654.00,358500,20240528,-53.33,159600,20241209,4.82,358500,-53.33,20240528,159600,4.82,20241209,358500,-53.33,20240528,159600,4.82,20241209,0.45,N,357780,500,38 억,,2633684,N,N,1139,N,00,N
20241210,121145,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,167100,7500,2,4.70,1572455800,9550,33.18,162500,167600,161600,207000,111800,159600,164655.59,33.86,0,2326,169333,164466,162033,157166,154733,163250,155950,39,47400,500,118100,100,1,7778566,12998,9.97,1.44,12,0.12,16759.00,115654.00,358500,20240528,-53.39,159600,20241209,4.70,358500,-53.39,20240528,159600,4.70,20241209,358500,-53.39,20240528,159600,4.70,20241209,0.45,N,357780,500,38 억,,2633684,N,N,1139,N,00,N
20241210,111145,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,166500,6900,2,4.32,1234589100,7524,26.14,162500,166500,161600,207000,111800,159600,164087.40,33.86,0,1722,169333,164466,162033,157166,154733,163250,155950,39,47400,500,118100,100,1,7778566,12951,9.93,1.44,12,0.10,16759.00,115654.00,358500,20240528,-53.56,159600,20241209,4.32,358500,-53.56,20240528,159600,4.32,20241209,358500,-53.56,20240528,159600,4.32,20241209,0.45,N,357780,500,38 억,,2633684,N,N,1139,N,00,N
20241210,101146,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,164100,4500,2,2.82,750385900,4597,15.97,162500,164400,161600,207000,111800,159600,163234.62,33.86,0,1099,169333,164466,162033,157166,154733,163250,155950,39,47400,500,118100,100,1,7778566,12765,9.79,1.42,12,0.06,16759.00,115654.00,358500,20240528,-54.23,159600,20241209,2.82,358500,-54.23,20240528,159600,2.82,20241209,358500,-54.23,20240528,159600,2.82,20241209,0.45,N,357780,500,38 억,,2633684,N,N,1139,N,00,N
20241210,091153,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,162500,2900,2,1.82,278304100,1707,5.93,162500,163800,161600,207000,111800,159600,163038.98,33.86,0,549,169333,164466,162033,157166,154733,163250,155950,39,47400,500,118100,100,1,7778566,12640,9.70,1.41,12,0.02,16759.00,115654.00,358500,20240528,-54.67,159600,20241209,1.82,358500,-54.67,20240528,159600,1.82,20241209,358500,-54.67,20240528,159600,1.82,20241209,0.45,N,357780,500,38 억,,2633684,N,N,1139,N,00,N
20241209,161142,55,30.00,KSQ150,신저가,화학,N,N,N,Y,40,N,159600,-8500,5,-5.06,4626912000,28748,117.15,166900,166900,159600,218500,117700,168100,160951.98,33.80,0,4629,172300,170200,167500,165400,162700,168850,164050,39,50400,500,124390,100,1,7778566,12415,9.52,1.38,12,0.37,16759.00,115654.00,358500,20240528,-55.48,159600,20241209,0.00,358500,-55.48,20240528,159600,0.00,20241209,358500,-55.48,20240528,159600,0.00,20241209,0.43,N,357780,500,38 억,,2629505,N,N,1139,N,00,N
20241209,151144,55,30.00,KSQ150,신저가,화학,N,N,N,Y,40,N,159800,-8300,5,-4.94,4214882000,26170,106.65,166900,166900,159600,218500,117700,168100,161057.78,33.80,0,5507,172300,170200,167500,165400,162700,168850,164050,39,50400,500,124390,100,1,7778566,12430,9.54,1.38,12,0.34,16759.00,115654.00,358500,20240528,-55.43,159600,20241209,0.13,358500,-55.43,20240528,159600,0.13,20241209,358500,-55.43,20240528,159600,0.13,20241209,0.43,N,357780,500,38 억,,2629505,N,N,1226,N,00,N
20241209,141143,55,30.00,KSQ150,신저가,화학,N,N,N,Y,40,N,160600,-7500,5,-4.46,3423585800,21250,86.60,166900,166900,159600,218500,117700,168100,161109.92,33.80,0,5223,172300,170200,167500,165400,162700,168850,164050,39,50400,500,124390,100,1,7778566,12492,9.58,1.39,12,0.27,16759.00,115654.00,358500,20240528,-55.20,159600,20241209,0.63,358500,-55.20,20240528,159600,0.63,20241209,358500,-55.20,20240528,159600,0.63,20241209,0.43,N,357780,500,38 억,,2629505,N,N,1226,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 161143 55 30.00 KSQ150 화학 N N N Y 40 N 167900 8300 2 5.20 2778736200 16753 58.21 162500 168500 161600 207000 111800 159600 165864.03 33.86 0 2633 169333 164466 162033 157166 154733 163250 155950 39 47400 500 118100 100 1 7778566 13060 10.02 1.45 12 0.22 16759.00 115654.00 358500 20240528 -53.17 159600 20241209 5.20 358500 -53.17 20240528 159600 5.20 20241209 358500 -53.17 20240528 159600 5.20 20241209 0.45 N 357780 500 38 억 2633684 N N 157 N 00 N
3 20241210 151146 55 30.00 KSQ150 화학 N N N Y 40 N 167600 8000 2 5.01 2552688400 15404 53.52 162500 168500 161600 207000 111800 159600 165716.34 33.86 0 2736 169333 164466 162033 157166 154733 163250 155950 39 47400 500 118100 100 1 7778566 13037 10.00 1.45 12 0.20 16759.00 115654.00 358500 20240528 -53.25 159600 20241209 5.01 358500 -53.25 20240528 159600 5.01 20241209 358500 -53.25 20240528 159600 5.01 20241209 0.45 N 357780 500 38 억 2633684 N N 1139 N 00 N
4 20241210 141145 55 30.00 KSQ150 화학 N N N Y 40 N 167600 8000 2 5.01 2083880800 12607 43.80 162500 167800 161600 207000 111800 159600 165295.99 33.86 0 2928 169333 164466 162033 157166 154733 163250 155950 39 47400 500 118100 100 1 7778566 13037 10.00 1.45 12 0.16 16759.00 115654.00 358500 20240528 -53.25 159600 20241209 5.01 358500 -53.25 20240528 159600 5.01 20241209 358500 -53.25 20240528 159600 5.01 20241209 0.45 N 357780 500 38 억 2633684 N N 1139 N 00 N
5 20241210 131148 55 30.00 KSQ150 화학 N N N Y 40 N 167300 7700 2 4.82 1844408900 11176 38.83 162500 167600 161600 207000 111800 159600 165033.49 33.86 0 2637 169333 164466 162033 157166 154733 163250 155950 39 47400 500 118100 100 1 7778566 13014 9.98 1.45 12 0.14 16759.00 115654.00 358500 20240528 -53.33 159600 20241209 4.82 358500 -53.33 20240528 159600 4.82 20241209 358500 -53.33 20240528 159600 4.82 20241209 0.45 N 357780 500 38 억 2633684 N N 1139 N 00 N
6 20241210 121145 55 30.00 KSQ150 화학 N N N Y 40 N 167100 7500 2 4.70 1572455800 9550 33.18 162500 167600 161600 207000 111800 159600 164655.59 33.86 0 2326 169333 164466 162033 157166 154733 163250 155950 39 47400 500 118100 100 1 7778566 12998 9.97 1.44 12 0.12 16759.00 115654.00 358500 20240528 -53.39 159600 20241209 4.70 358500 -53.39 20240528 159600 4.70 20241209 358500 -53.39 20240528 159600 4.70 20241209 0.45 N 357780 500 38 억 2633684 N N 1139 N 00 N
7 20241210 111145 55 30.00 KSQ150 화학 N N N Y 40 N 166500 6900 2 4.32 1234589100 7524 26.14 162500 166500 161600 207000 111800 159600 164087.40 33.86 0 1722 169333 164466 162033 157166 154733 163250 155950 39 47400 500 118100 100 1 7778566 12951 9.93 1.44 12 0.10 16759.00 115654.00 358500 20240528 -53.56 159600 20241209 4.32 358500 -53.56 20240528 159600 4.32 20241209 358500 -53.56 20240528 159600 4.32 20241209 0.45 N 357780 500 38 억 2633684 N N 1139 N 00 N
8 20241210 101146 55 30.00 KSQ150 화학 N N N Y 40 N 164100 4500 2 2.82 750385900 4597 15.97 162500 164400 161600 207000 111800 159600 163234.62 33.86 0 1099 169333 164466 162033 157166 154733 163250 155950 39 47400 500 118100 100 1 7778566 12765 9.79 1.42 12 0.06 16759.00 115654.00 358500 20240528 -54.23 159600 20241209 2.82 358500 -54.23 20240528 159600 2.82 20241209 358500 -54.23 20240528 159600 2.82 20241209 0.45 N 357780 500 38 억 2633684 N N 1139 N 00 N
9 20241210 091153 55 30.00 KSQ150 화학 N N N Y 40 N 162500 2900 2 1.82 278304100 1707 5.93 162500 163800 161600 207000 111800 159600 163038.98 33.86 0 549 169333 164466 162033 157166 154733 163250 155950 39 47400 500 118100 100 1 7778566 12640 9.70 1.41 12 0.02 16759.00 115654.00 358500 20240528 -54.67 159600 20241209 1.82 358500 -54.67 20240528 159600 1.82 20241209 358500 -54.67 20240528 159600 1.82 20241209 0.45 N 357780 500 38 억 2633684 N N 1139 N 00 N
10 20241209 161142 55 30.00 KSQ150 신저가 화학 N N N Y 40 N 159600 -8500 5 -5.06 4626912000 28748 117.15 166900 166900 159600 218500 117700 168100 160951.98 33.80 0 4629 172300 170200 167500 165400 162700 168850 164050 39 50400 500 124390 100 1 7778566 12415 9.52 1.38 12 0.37 16759.00 115654.00 358500 20240528 -55.48 159600 20241209 0.00 358500 -55.48 20240528 159600 0.00 20241209 358500 -55.48 20240528 159600 0.00 20241209 0.43 N 357780 500 38 억 2629505 N N 1139 N 00 N
11 20241209 151144 55 30.00 KSQ150 신저가 화학 N N N Y 40 N 159800 -8300 5 -4.94 4214882000 26170 106.65 166900 166900 159600 218500 117700 168100 161057.78 33.80 0 5507 172300 170200 167500 165400 162700 168850 164050 39 50400 500 124390 100 1 7778566 12430 9.54 1.38 12 0.34 16759.00 115654.00 358500 20240528 -55.43 159600 20241209 0.13 358500 -55.43 20240528 159600 0.13 20241209 358500 -55.43 20240528 159600 0.13 20241209 0.43 N 357780 500 38 억 2629505 N N 1226 N 00 N
12 20241209 141143 55 30.00 KSQ150 신저가 화학 N N N Y 40 N 160600 -7500 5 -4.46 3423585800 21250 86.60 166900 166900 159600 218500 117700 168100 161109.92 33.80 0 5223 172300 170200 167500 165400 162700 168850 164050 39 50400 500 124390 100 1 7778566 12492 9.58 1.39 12 0.27 16759.00 115654.00 358500 20240528 -55.20 159600 20241209 0.63 358500 -55.20 20240528 159600 0.63 20241209 358500 -55.20 20240528 159600 0.63 20241209 0.43 N 357780 500 38 억 2629505 N N 1226 N 00 N