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
365340/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
20241210,161148,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39600,-150,5,-0.38,1413486300,35567,93.65,39750,40500,39450,51600,27850,39750,39741.73,2.46,0,-6683,42050,40900,39700,38550,37350,41475,39125,61,11850,500,29410,50,1,12148000,4811,19.15,1.54,12,0.29,2068.00,25675.00,115300,20231222,-65.65,38500,20241209,2.86,109100,-63.70,20240102,38500,2.86,20241209,115300,-65.65,20231222,38500,2.86,20241209,1.07,N,365340,500,60 억,,299078,N,N,637,N,00,N
20241210,151150,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39600,-150,5,-0.38,1359246150,34196,90.04,39750,40500,39450,51600,27850,39750,39748.69,2.46,0,-6288,42050,40900,39700,38550,37350,41475,39125,61,11850,500,29410,50,1,12148000,4811,19.15,1.54,12,0.28,2068.00,25675.00,115300,20231222,-65.65,38500,20241209,2.86,109100,-63.70,20240102,38500,2.86,20241209,115300,-65.65,20231222,38500,2.86,20241209,1.07,N,365340,500,60 억,,299078,N,N,549,N,00,N
20241210,141150,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39800,50,2,0.13,1139428350,28658,75.46,39750,40500,39450,51600,27850,39750,39759.52,2.46,0,-4581,42050,40900,39700,38550,37350,41475,39125,61,11850,500,29410,50,1,12148000,4835,19.25,1.55,12,0.24,2068.00,25675.00,115300,20231222,-65.48,38500,20241209,3.38,109100,-63.52,20240102,38500,3.38,20241209,115300,-65.48,20231222,38500,3.38,20241209,1.07,N,365340,500,60 억,,299078,N,N,549,N,00,N
20241210,131152,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39750,0,3,0.00,1087721750,27360,72.04,39750,40500,39450,51600,27850,39750,39755.91,2.46,0,-4682,42050,40900,39700,38550,37350,41475,39125,61,11850,500,29410,50,1,12148000,4829,19.22,1.55,12,0.23,2068.00,25675.00,115300,20231222,-65.52,38500,20241209,3.25,109100,-63.57,20240102,38500,3.25,20241209,115300,-65.52,20231222,38500,3.25,20241209,1.07,N,365340,500,60 억,,299078,N,N,549,N,00,N
20241210,121150,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39550,-200,5,-0.50,999142850,25130,66.17,39750,40500,39450,51600,27850,39750,39758.97,2.46,0,-4755,42050,40900,39700,38550,37350,41475,39125,61,11850,500,29410,50,1,12148000,4805,19.12,1.54,12,0.21,2068.00,25675.00,115300,20231222,-65.70,38500,20241209,2.73,109100,-63.75,20240102,38500,2.73,20241209,115300,-65.70,20231222,38500,2.73,20241209,1.07,N,365340,500,60 억,,299078,N,N,549,N,00,N
20241210,111149,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39750,0,3,0.00,800547750,20121,52.98,39750,40500,39500,51600,27850,39750,39786.68,2.46,0,-4912,42050,40900,39700,38550,37350,41475,39125,61,11850,500,29410,50,1,12148000,4829,19.22,1.55,12,0.17,2068.00,25675.00,115300,20231222,-65.52,38500,20241209,3.25,109100,-63.57,20240102,38500,3.25,20241209,115300,-65.52,20231222,38500,3.25,20241209,1.07,N,365340,500,60 억,,299078,N,N,549,N,00,N
20241210,101151,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39750,0,3,0.00,611651200,15364,40.46,39750,40500,39500,51600,27850,39750,39810.67,2.46,0,-2667,42050,40900,39700,38550,37350,41475,39125,61,11850,500,29410,50,1,12148000,4829,19.22,1.55,12,0.13,2068.00,25675.00,115300,20231222,-65.52,38500,20241209,3.25,109100,-63.57,20240102,38500,3.25,20241209,115300,-65.52,20231222,38500,3.25,20241209,1.07,N,365340,500,60 억,,299078,N,N,549,N,00,N
20241210,091158,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40000,250,2,0.63,136278650,3406,8.97,39750,40500,39750,51600,27850,39750,40011.35,2.46,0,1535,42050,40900,39700,38550,37350,41475,39125,61,11850,500,29410,50,1,12148000,4859,19.34,1.56,12,0.03,2068.00,25675.00,115300,20231222,-65.31,38500,20241209,3.90,109100,-63.34,20240102,38500,3.90,20241209,115300,-65.31,20231222,38500,3.90,20241209,1.07,N,365340,500,60 억,,299078,N,N,549,N,00,N
20241209,161146,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,39750,-1250,5,-3.05,1506301600,37794,94.80,39600,40850,38500,53300,28700,41000,39855.60,2.45,0,7067,42366,41682,40666,39982,38966,42025,40325,61,12300,500,30340,50,1,12148000,4829,19.22,1.55,12,0.31,2068.00,25675.00,115300,20231222,-65.52,38500,20241209,3.25,109100,-63.57,20240102,38500,3.25,20241209,115300,-65.52,20231222,38500,3.25,20241209,1.08,N,365340,500,60 억,,297404,N,N,549,N,00,N
20241209,151148,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,40200,-800,5,-1.95,1436635500,36047,90.42,39600,40850,38500,53300,28700,41000,39854.51,2.45,0,6685,42366,41682,40666,39982,38966,42025,40325,61,12300,500,30340,50,1,12148000,4883,19.44,1.57,12,0.30,2068.00,25675.00,115300,20231222,-65.13,38500,20241209,4.42,109100,-63.15,20240102,38500,4.42,20241209,115300,-65.13,20231222,38500,4.42,20241209,1.08,N,365340,500,60 억,,297404,N,N,976,N,00,N
20241209,141147,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,40150,-850,5,-2.07,1246599050,31320,78.56,39600,40850,38500,53300,28700,41000,39802.01,2.45,0,5229,42366,41682,40666,39982,38966,42025,40325,61,12300,500,30340,50,1,12148000,4877,19.41,1.56,12,0.26,2068.00,25675.00,115300,20231222,-65.18,38500,20241209,4.29,109100,-63.20,20240102,38500,4.29,20241209,115300,-65.18,20231222,38500,4.29,20241209,1.08,N,365340,500,60 억,,297404,N,N,976,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 161148 55 60.00 KSQ150 화학 N N N Y 60 N 39600 -150 5 -0.38 1413486300 35567 93.65 39750 40500 39450 51600 27850 39750 39741.73 2.46 0 -6683 42050 40900 39700 38550 37350 41475 39125 61 11850 500 29410 50 1 12148000 4811 19.15 1.54 12 0.29 2068.00 25675.00 115300 20231222 -65.65 38500 20241209 2.86 109100 -63.70 20240102 38500 2.86 20241209 115300 -65.65 20231222 38500 2.86 20241209 1.07 N 365340 500 60 억 299078 N N 637 N 00 N
3 20241210 151150 55 60.00 KSQ150 화학 N N N Y 60 N 39600 -150 5 -0.38 1359246150 34196 90.04 39750 40500 39450 51600 27850 39750 39748.69 2.46 0 -6288 42050 40900 39700 38550 37350 41475 39125 61 11850 500 29410 50 1 12148000 4811 19.15 1.54 12 0.28 2068.00 25675.00 115300 20231222 -65.65 38500 20241209 2.86 109100 -63.70 20240102 38500 2.86 20241209 115300 -65.65 20231222 38500 2.86 20241209 1.07 N 365340 500 60 억 299078 N N 549 N 00 N
4 20241210 141150 55 60.00 KSQ150 화학 N N N Y 60 N 39800 50 2 0.13 1139428350 28658 75.46 39750 40500 39450 51600 27850 39750 39759.52 2.46 0 -4581 42050 40900 39700 38550 37350 41475 39125 61 11850 500 29410 50 1 12148000 4835 19.25 1.55 12 0.24 2068.00 25675.00 115300 20231222 -65.48 38500 20241209 3.38 109100 -63.52 20240102 38500 3.38 20241209 115300 -65.48 20231222 38500 3.38 20241209 1.07 N 365340 500 60 억 299078 N N 549 N 00 N
5 20241210 131152 55 60.00 KSQ150 화학 N N N Y 60 N 39750 0 3 0.00 1087721750 27360 72.04 39750 40500 39450 51600 27850 39750 39755.91 2.46 0 -4682 42050 40900 39700 38550 37350 41475 39125 61 11850 500 29410 50 1 12148000 4829 19.22 1.55 12 0.23 2068.00 25675.00 115300 20231222 -65.52 38500 20241209 3.25 109100 -63.57 20240102 38500 3.25 20241209 115300 -65.52 20231222 38500 3.25 20241209 1.07 N 365340 500 60 억 299078 N N 549 N 00 N
6 20241210 121150 55 60.00 KSQ150 화학 N N N Y 60 N 39550 -200 5 -0.50 999142850 25130 66.17 39750 40500 39450 51600 27850 39750 39758.97 2.46 0 -4755 42050 40900 39700 38550 37350 41475 39125 61 11850 500 29410 50 1 12148000 4805 19.12 1.54 12 0.21 2068.00 25675.00 115300 20231222 -65.70 38500 20241209 2.73 109100 -63.75 20240102 38500 2.73 20241209 115300 -65.70 20231222 38500 2.73 20241209 1.07 N 365340 500 60 억 299078 N N 549 N 00 N
7 20241210 111149 55 60.00 KSQ150 화학 N N N Y 60 N 39750 0 3 0.00 800547750 20121 52.98 39750 40500 39500 51600 27850 39750 39786.68 2.46 0 -4912 42050 40900 39700 38550 37350 41475 39125 61 11850 500 29410 50 1 12148000 4829 19.22 1.55 12 0.17 2068.00 25675.00 115300 20231222 -65.52 38500 20241209 3.25 109100 -63.57 20240102 38500 3.25 20241209 115300 -65.52 20231222 38500 3.25 20241209 1.07 N 365340 500 60 억 299078 N N 549 N 00 N
8 20241210 101151 55 60.00 KSQ150 화학 N N N Y 60 N 39750 0 3 0.00 611651200 15364 40.46 39750 40500 39500 51600 27850 39750 39810.67 2.46 0 -2667 42050 40900 39700 38550 37350 41475 39125 61 11850 500 29410 50 1 12148000 4829 19.22 1.55 12 0.13 2068.00 25675.00 115300 20231222 -65.52 38500 20241209 3.25 109100 -63.57 20240102 38500 3.25 20241209 115300 -65.52 20231222 38500 3.25 20241209 1.07 N 365340 500 60 억 299078 N N 549 N 00 N
9 20241210 091158 55 60.00 KSQ150 화학 N N N Y 60 N 40000 250 2 0.63 136278650 3406 8.97 39750 40500 39750 51600 27850 39750 40011.35 2.46 0 1535 42050 40900 39700 38550 37350 41475 39125 61 11850 500 29410 50 1 12148000 4859 19.34 1.56 12 0.03 2068.00 25675.00 115300 20231222 -65.31 38500 20241209 3.90 109100 -63.34 20240102 38500 3.90 20241209 115300 -65.31 20231222 38500 3.90 20241209 1.07 N 365340 500 60 억 299078 N N 549 N 00 N
10 20241209 161146 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 39750 -1250 5 -3.05 1506301600 37794 94.80 39600 40850 38500 53300 28700 41000 39855.60 2.45 0 7067 42366 41682 40666 39982 38966 42025 40325 61 12300 500 30340 50 1 12148000 4829 19.22 1.55 12 0.31 2068.00 25675.00 115300 20231222 -65.52 38500 20241209 3.25 109100 -63.57 20240102 38500 3.25 20241209 115300 -65.52 20231222 38500 3.25 20241209 1.08 N 365340 500 60 억 297404 N N 549 N 00 N
11 20241209 151148 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 40200 -800 5 -1.95 1436635500 36047 90.42 39600 40850 38500 53300 28700 41000 39854.51 2.45 0 6685 42366 41682 40666 39982 38966 42025 40325 61 12300 500 30340 50 1 12148000 4883 19.44 1.57 12 0.30 2068.00 25675.00 115300 20231222 -65.13 38500 20241209 4.42 109100 -63.15 20240102 38500 4.42 20241209 115300 -65.13 20231222 38500 4.42 20241209 1.08 N 365340 500 60 억 297404 N N 976 N 00 N
12 20241209 141147 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 40150 -850 5 -2.07 1246599050 31320 78.56 39600 40850 38500 53300 28700 41000 39802.01 2.45 0 5229 42366 41682 40666 39982 38966 42025 40325 61 12300 500 30340 50 1 12148000 4877 19.41 1.56 12 0.26 2068.00 25675.00 115300 20231222 -65.18 38500 20241209 4.29 109100 -63.20 20240102 38500 4.29 20241209 115300 -65.18 20231222 38500 4.29 20241209 1.08 N 365340 500 60 억 297404 N N 976 N 00 N