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
383310/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
20241210,161201,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34450,300,2,0.88,2122677100,60815,69.41,35000,35450,34200,44350,23950,34150,34905.38,10.09,0,5407,36916,35532,34816,33432,32716,35175,33075,77,10200,500,23900,50,1,15304932,5273,15.72,4.63,12,0.40,2192.00,7434.00,92753,20240319,-62.86,33700,20241206,2.23,92753,-62.86,20240319,33700,2.23,20241206,99200,-65.27,20240319,33700,2.23,20241206,2.23,N,383310,500,76 억,,1543518,N,N,44,N,00,N
20241210,151203,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34600,450,2,1.32,1979283600,56657,64.66,35000,35450,34200,44350,23950,34150,34934.49,10.09,0,4906,36916,35532,34816,33432,32716,35175,33075,77,10200,500,23900,50,1,15304932,5296,15.78,4.65,12,0.37,2192.00,7434.00,92753,20240319,-62.70,33700,20241206,2.67,92753,-62.70,20240319,33700,2.67,20241206,99200,-65.12,20240319,33700,2.67,20241206,2.23,N,383310,500,76 억,,1543518,N,N,47,N,00,N
20241210,141203,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35150,1000,2,2.93,1482365150,42370,48.36,35000,35450,34200,44350,23950,34150,34986.20,10.09,0,4030,36916,35532,34816,33432,32716,35175,33075,77,10200,500,23900,50,1,15304932,5380,16.04,4.73,12,0.28,2192.00,7434.00,92753,20240319,-62.10,33700,20241206,4.30,92753,-62.10,20240319,33700,4.30,20241206,99200,-64.57,20240319,33700,4.30,20241206,2.23,N,383310,500,76 억,,1543518,N,N,47,N,00,N
20241210,131206,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35150,1000,2,2.93,1094233450,31305,35.73,35000,35450,34200,44350,23950,34150,34953.95,10.09,0,3034,36916,35532,34816,33432,32716,35175,33075,77,10200,500,23900,50,1,15304932,5380,16.04,4.73,12,0.20,2192.00,7434.00,92753,20240319,-62.10,33700,20241206,4.30,92753,-62.10,20240319,33700,4.30,20241206,99200,-64.57,20240319,33700,4.30,20241206,2.23,N,383310,500,76 억,,1543518,N,N,47,N,00,N
20241210,121203,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35100,950,2,2.78,950951600,27210,31.06,35000,35450,34200,44350,23950,34150,34948.61,10.09,0,1519,36916,35532,34816,33432,32716,35175,33075,77,10200,500,23900,50,1,15304932,5372,16.01,4.72,12,0.18,2192.00,7434.00,92753,20240319,-62.16,33700,20241206,4.15,92753,-62.16,20240319,33700,4.15,20241206,99200,-64.62,20240319,33700,4.15,20241206,2.23,N,383310,500,76 억,,1543518,N,N,47,N,00,N
20241210,111202,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34950,800,2,2.34,757612800,21704,24.77,35000,35450,34200,44350,23950,34150,34906.60,10.09,0,-225,36916,35532,34816,33432,32716,35175,33075,77,10200,500,23900,50,1,15304932,5349,15.94,4.70,12,0.14,2192.00,7434.00,92753,20240319,-62.32,33700,20241206,3.71,92753,-62.32,20240319,33700,3.71,20241206,99200,-64.77,20240319,33700,3.71,20241206,2.23,N,383310,500,76 억,,1543518,N,N,47,N,00,N
20241210,101204,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35150,1000,2,2.93,546387350,15656,17.87,35000,35450,34200,44350,23950,34150,34899.55,10.09,0,1822,36916,35532,34816,33432,32716,35175,33075,77,10200,500,23900,50,1,15304932,5380,16.04,4.73,12,0.10,2192.00,7434.00,92753,20240319,-62.10,33700,20241206,4.30,92753,-62.10,20240319,33700,4.30,20241206,99200,-64.57,20240319,33700,4.30,20241206,2.23,N,383310,500,76 억,,1543518,N,N,47,N,00,N
20241210,091211,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35000,850,2,2.49,192705650,5506,6.28,35000,35450,34200,44350,23950,34150,34999.21,10.09,0,1517,36916,35532,34816,33432,32716,35175,33075,77,10200,500,23900,50,1,15304932,5357,15.97,4.71,12,0.04,2192.00,7434.00,92753,20240319,-62.27,33700,20241206,3.86,92753,-62.27,20240319,33700,3.86,20241206,99200,-64.72,20240319,33700,3.86,20241206,2.23,N,383310,500,76 억,,1543518,N,N,47,N,00,N
20241209,161200,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34150,-2050,5,-5.66,3032381800,86731,75.98,35800,36200,34100,47050,25350,36200,34964.50,10.13,0,2608,38200,37200,35450,34450,32700,37700,34950,77,10850,500,25340,50,1,15304932,5227,15.58,4.59,12,0.57,2192.00,7434.00,92753,20240319,-63.18,33700,20241206,1.34,92753,-63.18,20240319,33700,1.34,20241206,99200,-65.57,20240319,33700,1.34,20241206,2.26,N,383310,500,76 억,,1549915,N,N,47,N,00,N
20241209,151202,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34250,-1950,5,-5.39,2903352300,82955,72.67,35800,36200,34100,47050,25350,36200,34999.04,10.13,0,1604,38200,37200,35450,34450,32700,37700,34950,77,10850,500,25340,50,1,15304932,5242,15.62,4.61,12,0.54,2192.00,7434.00,92753,20240319,-63.07,33700,20241206,1.63,92753,-63.07,20240319,33700,1.63,20241206,99200,-65.47,20240319,33700,1.63,20241206,2.26,N,383310,500,76 억,,1549915,N,N,2969,N,00,N
20241209,141200,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34400,-1800,5,-4.97,2375710500,67571,59.20,35800,36200,34300,47050,25350,36200,35158.64,10.13,0,-2740,38200,37200,35450,34450,32700,37700,34950,77,10850,500,25340,50,1,15304932,5265,15.69,4.63,12,0.44,2192.00,7434.00,92753,20240319,-62.91,33700,20241206,2.08,92753,-62.91,20240319,33700,2.08,20241206,99200,-65.32,20240319,33700,2.08,20241206,2.26,N,383310,500,76 억,,1549915,N,N,2969,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 161201 55 40.00 KSQ150 화학 N N N Y 40 N 34450 300 2 0.88 2122677100 60815 69.41 35000 35450 34200 44350 23950 34150 34905.38 10.09 0 5407 36916 35532 34816 33432 32716 35175 33075 77 10200 500 23900 50 1 15304932 5273 15.72 4.63 12 0.40 2192.00 7434.00 92753 20240319 -62.86 33700 20241206 2.23 92753 -62.86 20240319 33700 2.23 20241206 99200 -65.27 20240319 33700 2.23 20241206 2.23 N 383310 500 76 억 1543518 N N 44 N 00 N
3 20241210 151203 55 40.00 KSQ150 화학 N N N Y 40 N 34600 450 2 1.32 1979283600 56657 64.66 35000 35450 34200 44350 23950 34150 34934.49 10.09 0 4906 36916 35532 34816 33432 32716 35175 33075 77 10200 500 23900 50 1 15304932 5296 15.78 4.65 12 0.37 2192.00 7434.00 92753 20240319 -62.70 33700 20241206 2.67 92753 -62.70 20240319 33700 2.67 20241206 99200 -65.12 20240319 33700 2.67 20241206 2.23 N 383310 500 76 억 1543518 N N 47 N 00 N
4 20241210 141203 55 40.00 KSQ150 화학 N N N Y 40 N 35150 1000 2 2.93 1482365150 42370 48.36 35000 35450 34200 44350 23950 34150 34986.20 10.09 0 4030 36916 35532 34816 33432 32716 35175 33075 77 10200 500 23900 50 1 15304932 5380 16.04 4.73 12 0.28 2192.00 7434.00 92753 20240319 -62.10 33700 20241206 4.30 92753 -62.10 20240319 33700 4.30 20241206 99200 -64.57 20240319 33700 4.30 20241206 2.23 N 383310 500 76 억 1543518 N N 47 N 00 N
5 20241210 131206 55 40.00 KSQ150 화학 N N N Y 40 N 35150 1000 2 2.93 1094233450 31305 35.73 35000 35450 34200 44350 23950 34150 34953.95 10.09 0 3034 36916 35532 34816 33432 32716 35175 33075 77 10200 500 23900 50 1 15304932 5380 16.04 4.73 12 0.20 2192.00 7434.00 92753 20240319 -62.10 33700 20241206 4.30 92753 -62.10 20240319 33700 4.30 20241206 99200 -64.57 20240319 33700 4.30 20241206 2.23 N 383310 500 76 억 1543518 N N 47 N 00 N
6 20241210 121203 55 40.00 KSQ150 화학 N N N Y 40 N 35100 950 2 2.78 950951600 27210 31.06 35000 35450 34200 44350 23950 34150 34948.61 10.09 0 1519 36916 35532 34816 33432 32716 35175 33075 77 10200 500 23900 50 1 15304932 5372 16.01 4.72 12 0.18 2192.00 7434.00 92753 20240319 -62.16 33700 20241206 4.15 92753 -62.16 20240319 33700 4.15 20241206 99200 -64.62 20240319 33700 4.15 20241206 2.23 N 383310 500 76 억 1543518 N N 47 N 00 N
7 20241210 111202 55 40.00 KSQ150 화학 N N N Y 40 N 34950 800 2 2.34 757612800 21704 24.77 35000 35450 34200 44350 23950 34150 34906.60 10.09 0 -225 36916 35532 34816 33432 32716 35175 33075 77 10200 500 23900 50 1 15304932 5349 15.94 4.70 12 0.14 2192.00 7434.00 92753 20240319 -62.32 33700 20241206 3.71 92753 -62.32 20240319 33700 3.71 20241206 99200 -64.77 20240319 33700 3.71 20241206 2.23 N 383310 500 76 억 1543518 N N 47 N 00 N
8 20241210 101204 55 40.00 KSQ150 화학 N N N Y 40 N 35150 1000 2 2.93 546387350 15656 17.87 35000 35450 34200 44350 23950 34150 34899.55 10.09 0 1822 36916 35532 34816 33432 32716 35175 33075 77 10200 500 23900 50 1 15304932 5380 16.04 4.73 12 0.10 2192.00 7434.00 92753 20240319 -62.10 33700 20241206 4.30 92753 -62.10 20240319 33700 4.30 20241206 99200 -64.57 20240319 33700 4.30 20241206 2.23 N 383310 500 76 억 1543518 N N 47 N 00 N
9 20241210 091211 55 40.00 KSQ150 화학 N N N Y 40 N 35000 850 2 2.49 192705650 5506 6.28 35000 35450 34200 44350 23950 34150 34999.21 10.09 0 1517 36916 35532 34816 33432 32716 35175 33075 77 10200 500 23900 50 1 15304932 5357 15.97 4.71 12 0.04 2192.00 7434.00 92753 20240319 -62.27 33700 20241206 3.86 92753 -62.27 20240319 33700 3.86 20241206 99200 -64.72 20240319 33700 3.86 20241206 2.23 N 383310 500 76 억 1543518 N N 47 N 00 N
10 20241209 161200 55 40.00 KSQ150 화학 N N N Y 40 N 34150 -2050 5 -5.66 3032381800 86731 75.98 35800 36200 34100 47050 25350 36200 34964.50 10.13 0 2608 38200 37200 35450 34450 32700 37700 34950 77 10850 500 25340 50 1 15304932 5227 15.58 4.59 12 0.57 2192.00 7434.00 92753 20240319 -63.18 33700 20241206 1.34 92753 -63.18 20240319 33700 1.34 20241206 99200 -65.57 20240319 33700 1.34 20241206 2.26 N 383310 500 76 억 1549915 N N 47 N 00 N
11 20241209 151202 55 40.00 KSQ150 화학 N N N Y 40 N 34250 -1950 5 -5.39 2903352300 82955 72.67 35800 36200 34100 47050 25350 36200 34999.04 10.13 0 1604 38200 37200 35450 34450 32700 37700 34950 77 10850 500 25340 50 1 15304932 5242 15.62 4.61 12 0.54 2192.00 7434.00 92753 20240319 -63.07 33700 20241206 1.63 92753 -63.07 20240319 33700 1.63 20241206 99200 -65.47 20240319 33700 1.63 20241206 2.26 N 383310 500 76 억 1549915 N N 2969 N 00 N
12 20241209 141200 55 40.00 KSQ150 화학 N N N Y 40 N 34400 -1800 5 -4.97 2375710500 67571 59.20 35800 36200 34300 47050 25350 36200 35158.64 10.13 0 -2740 38200 37200 35450 34450 32700 37700 34950 77 10850 500 25340 50 1 15304932 5265 15.69 4.63 12 0.44 2192.00 7434.00 92753 20240319 -62.91 33700 20241206 2.08 92753 -62.91 20240319 33700 2.08 20241206 99200 -65.32 20240319 33700 2.08 20241206 2.26 N 383310 500 76 억 1549915 N N 2969 N 00 N