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
425040/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
20241210,161226,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,7260,460,2,6.76,571427950,79761,40.85,6770,7390,6770,8840,4760,6800,7164.25,1.12,0,33363,7746,7272,7026,6552,6306,7150,6430,107,2040,500,4890,10,1,21316062,1548,6.75,0.88,12,0.37,1075.00,8292.00,27500,20240102,-73.60,6770,20241210,7.24,27500,-73.60,20240102,6770,7.24,20241210,53900,-86.53,20231228,6770,7.24,20241210,2.89,N,425040,500,106 억,,238525,N,N,23,N,00,N
20241210,151228,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,7240,440,2,6.47,514209670,71834,36.79,6770,7390,6770,8840,4760,6800,7158.30,1.12,0,31372,7746,7272,7026,6552,6306,7150,6430,107,2040,500,4890,10,1,21316062,1543,6.73,0.87,12,0.34,1075.00,8292.00,27500,20240102,-73.67,6770,20241210,6.94,27500,-73.67,20240102,6770,6.94,20241210,53900,-86.57,20231228,6770,6.94,20241210,2.89,N,425040,500,106 억,,238525,N,N,271,N,00,N
20241210,141228,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,7300,500,2,7.35,467531810,65410,33.50,6770,7390,6770,8840,4760,6800,7147.71,1.12,0,31054,7746,7272,7026,6552,6306,7150,6430,107,2040,500,4890,10,1,21316062,1556,6.79,0.88,12,0.31,1075.00,8292.00,27500,20240102,-73.45,6770,20241210,7.83,27500,-73.45,20240102,6770,7.83,20241210,53900,-86.46,20231228,6770,7.83,20241210,2.89,N,425040,500,106 억,,238525,N,N,271,N,00,N
20241210,131230,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,7270,470,2,6.91,439372480,61544,31.52,6770,7390,6770,8840,4760,6800,7139.16,1.12,0,29290,7746,7272,7026,6552,6306,7150,6430,107,2040,500,4890,10,1,21316062,1550,6.76,0.88,12,0.29,1075.00,8292.00,27500,20240102,-73.56,6770,20241210,7.39,27500,-73.56,20240102,6770,7.39,20241210,53900,-86.51,20231228,6770,7.39,20241210,2.89,N,425040,500,106 억,,238525,N,N,271,N,00,N
20241210,121227,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,7220,420,2,6.18,336855920,47425,24.29,6770,7240,6770,8840,4760,6800,7102.92,1.12,0,21932,7746,7272,7026,6552,6306,7150,6430,107,2040,500,4890,10,1,21316062,1539,6.72,0.87,12,0.22,1075.00,8292.00,27500,20240102,-73.75,6770,20241210,6.65,27500,-73.75,20240102,6770,6.65,20241210,53900,-86.60,20231228,6770,6.65,20241210,2.89,N,425040,500,106 억,,238525,N,N,271,N,00,N
20241210,111227,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,7190,390,2,5.74,274758780,38800,19.87,6770,7240,6770,8840,4760,6800,7081.41,1.12,0,14695,7746,7272,7026,6552,6306,7150,6430,107,2040,500,4890,10,1,21316062,1533,6.69,0.87,12,0.18,1075.00,8292.00,27500,20240102,-73.85,6770,20241210,6.20,27500,-73.85,20240102,6770,6.20,20241210,53900,-86.66,20231228,6770,6.20,20241210,2.89,N,425040,500,106 억,,238525,N,N,271,N,00,N
20241210,101228,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,7190,390,2,5.74,201531530,28629,14.66,6770,7200,6770,8840,4760,6800,7039.42,1.12,0,10308,7746,7272,7026,6552,6306,7150,6430,107,2040,500,4890,10,1,21316062,1533,6.69,0.87,12,0.13,1075.00,8292.00,27500,20240102,-73.85,6770,20241210,6.20,27500,-73.85,20240102,6770,6.20,20241210,53900,-86.66,20231228,6770,6.20,20241210,2.89,N,425040,500,106 억,,238525,N,N,271,N,00,N
20241210,091236,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,7050,250,2,3.68,66596170,9609,4.92,6770,7140,6770,8840,4760,6800,6930.60,1.12,0,3703,7746,7272,7026,6552,6306,7150,6430,107,2040,500,4890,10,1,21316062,1503,6.56,0.85,12,0.05,1075.00,8292.00,27500,20240102,-74.36,6770,20241210,4.14,27500,-74.36,20240102,6770,4.14,20241210,53900,-86.92,20231228,6770,4.14,20241210,2.89,N,425040,500,106 억,,238525,N,N,271,N,00,N
20241209,161224,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,6800,-800,5,-10.53,1365334440,194323,187.80,7500,7500,6780,9880,5320,7600,7026.19,1.14,0,-682,8213,7906,7653,7346,7093,7780,7220,107,2280,500,5470,10,1,21316062,1449,6.33,0.82,12,0.91,1075.00,8292.00,27500,20240102,-75.27,6780,20241209,0.29,27500,-75.27,20240102,6780,0.29,20241209,53900,-87.38,20231228,6780,0.29,20241209,3.02,N,425040,500,106 억,,242789,N,N,271,N,00,N
20241209,151226,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,6850,-750,5,-9.87,1301767840,185003,178.79,7500,7500,6780,9880,5320,7600,7036.47,1.14,0,-785,8213,7906,7653,7346,7093,7780,7220,107,2280,500,5470,10,1,21316062,1460,6.37,0.83,12,0.87,1075.00,8292.00,27500,20240102,-75.09,6780,20241209,1.03,27500,-75.09,20240102,6780,1.03,20241209,53900,-87.29,20231228,6780,1.03,20241209,3.02,N,425040,500,106 억,,242789,N,N,135,N,00,N
20241209,141224,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,6930,-670,5,-8.82,1078437900,152444,147.32,7500,7500,6840,9880,5320,7600,7074.32,1.14,0,-9036,8213,7906,7653,7346,7093,7780,7220,107,2280,500,5470,10,1,21316062,1477,6.45,0.84,12,0.72,1075.00,8292.00,27500,20240102,-74.80,6840,20241209,1.32,27500,-74.80,20240102,6840,1.32,20241209,53900,-87.14,20231228,6840,1.32,20241209,3.02,N,425040,500,106 억,,242789,N,N,135,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 161226 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 7260 460 2 6.76 571427950 79761 40.85 6770 7390 6770 8840 4760 6800 7164.25 1.12 0 33363 7746 7272 7026 6552 6306 7150 6430 107 2040 500 4890 10 1 21316062 1548 6.75 0.88 12 0.37 1075.00 8292.00 27500 20240102 -73.60 6770 20241210 7.24 27500 -73.60 20240102 6770 7.24 20241210 53900 -86.53 20231228 6770 7.24 20241210 2.89 N 425040 500 106 억 238525 N N 23 N 00 N
3 20241210 151228 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 7240 440 2 6.47 514209670 71834 36.79 6770 7390 6770 8840 4760 6800 7158.30 1.12 0 31372 7746 7272 7026 6552 6306 7150 6430 107 2040 500 4890 10 1 21316062 1543 6.73 0.87 12 0.34 1075.00 8292.00 27500 20240102 -73.67 6770 20241210 6.94 27500 -73.67 20240102 6770 6.94 20241210 53900 -86.57 20231228 6770 6.94 20241210 2.89 N 425040 500 106 억 238525 N N 271 N 00 N
4 20241210 141228 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 7300 500 2 7.35 467531810 65410 33.50 6770 7390 6770 8840 4760 6800 7147.71 1.12 0 31054 7746 7272 7026 6552 6306 7150 6430 107 2040 500 4890 10 1 21316062 1556 6.79 0.88 12 0.31 1075.00 8292.00 27500 20240102 -73.45 6770 20241210 7.83 27500 -73.45 20240102 6770 7.83 20241210 53900 -86.46 20231228 6770 7.83 20241210 2.89 N 425040 500 106 억 238525 N N 271 N 00 N
5 20241210 131230 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 7270 470 2 6.91 439372480 61544 31.52 6770 7390 6770 8840 4760 6800 7139.16 1.12 0 29290 7746 7272 7026 6552 6306 7150 6430 107 2040 500 4890 10 1 21316062 1550 6.76 0.88 12 0.29 1075.00 8292.00 27500 20240102 -73.56 6770 20241210 7.39 27500 -73.56 20240102 6770 7.39 20241210 53900 -86.51 20231228 6770 7.39 20241210 2.89 N 425040 500 106 억 238525 N N 271 N 00 N
6 20241210 121227 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 7220 420 2 6.18 336855920 47425 24.29 6770 7240 6770 8840 4760 6800 7102.92 1.12 0 21932 7746 7272 7026 6552 6306 7150 6430 107 2040 500 4890 10 1 21316062 1539 6.72 0.87 12 0.22 1075.00 8292.00 27500 20240102 -73.75 6770 20241210 6.65 27500 -73.75 20240102 6770 6.65 20241210 53900 -86.60 20231228 6770 6.65 20241210 2.89 N 425040 500 106 억 238525 N N 271 N 00 N
7 20241210 111227 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 7190 390 2 5.74 274758780 38800 19.87 6770 7240 6770 8840 4760 6800 7081.41 1.12 0 14695 7746 7272 7026 6552 6306 7150 6430 107 2040 500 4890 10 1 21316062 1533 6.69 0.87 12 0.18 1075.00 8292.00 27500 20240102 -73.85 6770 20241210 6.20 27500 -73.85 20240102 6770 6.20 20241210 53900 -86.66 20231228 6770 6.20 20241210 2.89 N 425040 500 106 억 238525 N N 271 N 00 N
8 20241210 101228 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 7190 390 2 5.74 201531530 28629 14.66 6770 7200 6770 8840 4760 6800 7039.42 1.12 0 10308 7746 7272 7026 6552 6306 7150 6430 107 2040 500 4890 10 1 21316062 1533 6.69 0.87 12 0.13 1075.00 8292.00 27500 20240102 -73.85 6770 20241210 6.20 27500 -73.85 20240102 6770 6.20 20241210 53900 -86.66 20231228 6770 6.20 20241210 2.89 N 425040 500 106 억 238525 N N 271 N 00 N
9 20241210 091236 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 7050 250 2 3.68 66596170 9609 4.92 6770 7140 6770 8840 4760 6800 6930.60 1.12 0 3703 7746 7272 7026 6552 6306 7150 6430 107 2040 500 4890 10 1 21316062 1503 6.56 0.85 12 0.05 1075.00 8292.00 27500 20240102 -74.36 6770 20241210 4.14 27500 -74.36 20240102 6770 4.14 20241210 53900 -86.92 20231228 6770 4.14 20241210 2.89 N 425040 500 106 억 238525 N N 271 N 00 N
10 20241209 161224 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 6800 -800 5 -10.53 1365334440 194323 187.80 7500 7500 6780 9880 5320 7600 7026.19 1.14 0 -682 8213 7906 7653 7346 7093 7780 7220 107 2280 500 5470 10 1 21316062 1449 6.33 0.82 12 0.91 1075.00 8292.00 27500 20240102 -75.27 6780 20241209 0.29 27500 -75.27 20240102 6780 0.29 20241209 53900 -87.38 20231228 6780 0.29 20241209 3.02 N 425040 500 106 억 242789 N N 271 N 00 N
11 20241209 151226 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 6850 -750 5 -9.87 1301767840 185003 178.79 7500 7500 6780 9880 5320 7600 7036.47 1.14 0 -785 8213 7906 7653 7346 7093 7780 7220 107 2280 500 5470 10 1 21316062 1460 6.37 0.83 12 0.87 1075.00 8292.00 27500 20240102 -75.09 6780 20241209 1.03 27500 -75.09 20240102 6780 1.03 20241209 53900 -87.29 20231228 6780 1.03 20241209 3.02 N 425040 500 106 억 242789 N N 135 N 00 N
12 20241209 141224 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 6930 -670 5 -8.82 1078437900 152444 147.32 7500 7500 6840 9880 5320 7600 7074.32 1.14 0 -9036 8213 7906 7653 7346 7093 7780 7220 107 2280 500 5470 10 1 21316062 1477 6.45 0.84 12 0.72 1075.00 8292.00 27500 20240102 -74.80 6840 20241209 1.32 27500 -74.80 20240102 6840 1.32 20241209 53900 -87.14 20231228 6840 1.32 20241209 3.02 N 425040 500 106 억 242789 N N 135 N 00 N