ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
086450/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
20241203,160649,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16710,90,2,0.54,1937710740,115228,164.88,16700,16960,16570,21600,11640,16620,16816.33,15.90,0,11046,16913,16766,16583,16436,16253,16675,16345,222,4980,500,12630,10,1,44460000,7429,16.02,1.38,12,0.26,1043.00,12110.00,20600,20240718,-18.88,14140,20231207,18.18,20600,-18.88,20240718,14990,11.47,20240305,20600,-18.88,20240718,14140,18.18,20231207,0.61,N,086450,500,222 억,,7067192,N,N,3999,N,00,N
20241203,150715,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16740,120,2,0.72,1774091970,105440,150.87,16700,16960,16570,21600,11640,16620,16825.61,15.90,0,15388,16913,16766,16583,16436,16253,16675,16345,222,4980,500,12630,10,1,44460000,7443,16.05,1.38,12,0.24,1043.00,12110.00,20600,20240718,-18.74,14140,20231207,18.39,20600,-18.74,20240718,14990,11.67,20240305,20600,-18.74,20240718,14140,18.39,20231207,0.61,N,086450,500,222 억,,7067192,N,N,167,N,00,N
20241203,140701,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16900,280,2,1.68,1529884130,90952,130.14,16700,16960,16570,21600,11640,16620,16820.79,15.90,0,16738,16913,16766,16583,16436,16253,16675,16345,222,4980,500,12630,10,1,44460000,7514,16.20,1.40,12,0.20,1043.00,12110.00,20600,20240718,-17.96,14140,20231207,19.52,20600,-17.96,20240718,14990,12.74,20240305,20600,-17.96,20240718,14140,19.52,20231207,0.61,N,086450,500,222 억,,7067192,N,N,167,N,00,N
20241203,130702,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16860,240,2,1.44,1301230470,77378,110.72,16700,16960,16570,21600,11640,16620,16816.55,15.90,0,9741,16913,16766,16583,16436,16253,16675,16345,222,4980,500,12630,10,1,44460000,7496,16.16,1.39,12,0.17,1043.00,12110.00,20600,20240718,-18.16,14140,20231207,19.24,20600,-18.16,20240718,14990,12.47,20240305,20600,-18.16,20240718,14140,19.24,20231207,0.61,N,086450,500,222 억,,7067192,N,N,167,N,00,N
20241203,120714,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16880,260,2,1.56,1194598240,71057,101.67,16700,16960,16570,21600,11640,16620,16811.84,15.90,0,9408,16913,16766,16583,16436,16253,16675,16345,222,4980,500,12630,10,1,44460000,7505,16.18,1.39,12,0.16,1043.00,12110.00,20600,20240718,-18.06,14140,20231207,19.38,20600,-18.06,20240718,14990,12.61,20240305,20600,-18.06,20240718,14140,19.38,20231207,0.61,N,086450,500,222 억,,7067192,N,N,167,N,00,N
20241203,110656,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16860,240,2,1.44,1051421090,62565,89.52,16700,16960,16570,21600,11640,16620,16805.27,15.90,0,8137,16913,16766,16583,16436,16253,16675,16345,222,4980,500,12630,10,1,44460000,7496,16.16,1.39,12,0.14,1043.00,12110.00,20600,20240718,-18.16,14140,20231207,19.24,20600,-18.16,20240718,14990,12.47,20240305,20600,-18.16,20240718,14140,19.24,20231207,0.61,N,086450,500,222 억,,7067192,N,N,167,N,00,N
20241203,100644,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16830,210,2,1.26,747890050,44560,63.76,16700,16960,16570,21600,11640,16620,16783.90,15.90,0,11830,16913,16766,16583,16436,16253,16675,16345,222,4980,500,12630,10,1,44460000,7483,16.14,1.39,12,0.10,1043.00,12110.00,20600,20240718,-18.30,14140,20231207,19.02,20600,-18.30,20240718,14990,12.27,20240305,20600,-18.30,20240718,14140,19.02,20231207,0.61,N,086450,500,222 억,,7067192,N,N,167,N,00,N
20241203,090641,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16630,10,2,0.06,24767550,1489,2.13,16700,16700,16600,21600,11640,16620,16633.70,15.90,0,137,16913,16766,16583,16436,16253,16675,16345,222,4980,500,12630,10,1,44460000,7394,15.94,1.37,12,0.00,1043.00,12110.00,20600,20240718,-19.27,14140,20231207,17.61,20600,-19.27,20240718,14990,10.94,20240305,20600,-19.27,20240718,14140,17.61,20231207,0.61,N,086450,500,222 억,,7067192,N,N,167,N,00,N
20241202,160627,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16620,70,2,0.42,1152448810,69654,67.39,16730,16730,16400,21500,11590,16550,16545.29,16.10,0,-16717,16923,16736,16623,16436,16323,16680,16380,222,4950,500,12570,10,1,44460000,7389,15.93,1.37,12,0.16,1043.00,12110.00,20600,20240718,-19.32,14140,20231207,17.54,20600,-19.32,20240718,14990,10.87,20240305,20600,-19.32,20240718,14140,17.54,20231207,0.61,N,086450,500,222 억,,7155943,N,N,167,N,00,N
20241202,150719,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16570,20,2,0.12,1087154570,65719,63.59,16730,16730,16400,21500,11590,16550,16542.47,16.10,0,-15569,16923,16736,16623,16436,16323,16680,16380,222,4950,500,12570,10,1,44460000,7367,15.89,1.37,12,0.15,1043.00,12110.00,20600,20240718,-19.56,14140,20231207,17.19,20600,-19.56,20240718,14990,10.54,20240305,20600,-19.56,20240718,14140,17.19,20231207,0.61,N,086450,500,222 억,,7155943,N,N,111,N,00,N
20241202,140654,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16560,10,2,0.06,843015010,51010,49.35,16730,16730,16400,21500,11590,16550,16526.47,16.10,0,-12817,16923,16736,16623,16436,16323,16680,16380,222,4950,500,12570,10,1,44460000,7363,15.88,1.37,12,0.11,1043.00,12110.00,20600,20240718,-19.61,14140,20231207,17.11,20600,-19.61,20240718,14990,10.47,20240305,20600,-19.61,20240718,14140,17.11,20231207,0.61,N,086450,500,222 억,,7155943,N,N,111,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 20241203 160649 55 60.00 KSQ150 제약 N N N Y 60 N 16710 90 2 0.54 1937710740 115228 164.88 16700 16960 16570 21600 11640 16620 16816.33 15.90 0 11046 16913 16766 16583 16436 16253 16675 16345 222 4980 500 12630 10 1 44460000 7429 16.02 1.38 12 0.26 1043.00 12110.00 20600 20240718 -18.88 14140 20231207 18.18 20600 -18.88 20240718 14990 11.47 20240305 20600 -18.88 20240718 14140 18.18 20231207 0.61 N 086450 500 222 억 7067192 N N 3999 N 00 N
3 20241203 150715 55 60.00 KSQ150 제약 N N N Y 60 N 16740 120 2 0.72 1774091970 105440 150.87 16700 16960 16570 21600 11640 16620 16825.61 15.90 0 15388 16913 16766 16583 16436 16253 16675 16345 222 4980 500 12630 10 1 44460000 7443 16.05 1.38 12 0.24 1043.00 12110.00 20600 20240718 -18.74 14140 20231207 18.39 20600 -18.74 20240718 14990 11.67 20240305 20600 -18.74 20240718 14140 18.39 20231207 0.61 N 086450 500 222 억 7067192 N N 167 N 00 N
4 20241203 140701 55 60.00 KSQ150 제약 N N N Y 60 N 16900 280 2 1.68 1529884130 90952 130.14 16700 16960 16570 21600 11640 16620 16820.79 15.90 0 16738 16913 16766 16583 16436 16253 16675 16345 222 4980 500 12630 10 1 44460000 7514 16.20 1.40 12 0.20 1043.00 12110.00 20600 20240718 -17.96 14140 20231207 19.52 20600 -17.96 20240718 14990 12.74 20240305 20600 -17.96 20240718 14140 19.52 20231207 0.61 N 086450 500 222 억 7067192 N N 167 N 00 N
5 20241203 130702 55 60.00 KSQ150 제약 N N N Y 60 N 16860 240 2 1.44 1301230470 77378 110.72 16700 16960 16570 21600 11640 16620 16816.55 15.90 0 9741 16913 16766 16583 16436 16253 16675 16345 222 4980 500 12630 10 1 44460000 7496 16.16 1.39 12 0.17 1043.00 12110.00 20600 20240718 -18.16 14140 20231207 19.24 20600 -18.16 20240718 14990 12.47 20240305 20600 -18.16 20240718 14140 19.24 20231207 0.61 N 086450 500 222 억 7067192 N N 167 N 00 N
6 20241203 120714 55 60.00 KSQ150 제약 N N N Y 60 N 16880 260 2 1.56 1194598240 71057 101.67 16700 16960 16570 21600 11640 16620 16811.84 15.90 0 9408 16913 16766 16583 16436 16253 16675 16345 222 4980 500 12630 10 1 44460000 7505 16.18 1.39 12 0.16 1043.00 12110.00 20600 20240718 -18.06 14140 20231207 19.38 20600 -18.06 20240718 14990 12.61 20240305 20600 -18.06 20240718 14140 19.38 20231207 0.61 N 086450 500 222 억 7067192 N N 167 N 00 N
7 20241203 110656 55 60.00 KSQ150 제약 N N N Y 60 N 16860 240 2 1.44 1051421090 62565 89.52 16700 16960 16570 21600 11640 16620 16805.27 15.90 0 8137 16913 16766 16583 16436 16253 16675 16345 222 4980 500 12630 10 1 44460000 7496 16.16 1.39 12 0.14 1043.00 12110.00 20600 20240718 -18.16 14140 20231207 19.24 20600 -18.16 20240718 14990 12.47 20240305 20600 -18.16 20240718 14140 19.24 20231207 0.61 N 086450 500 222 억 7067192 N N 167 N 00 N
8 20241203 100644 55 60.00 KSQ150 제약 N N N Y 60 N 16830 210 2 1.26 747890050 44560 63.76 16700 16960 16570 21600 11640 16620 16783.90 15.90 0 11830 16913 16766 16583 16436 16253 16675 16345 222 4980 500 12630 10 1 44460000 7483 16.14 1.39 12 0.10 1043.00 12110.00 20600 20240718 -18.30 14140 20231207 19.02 20600 -18.30 20240718 14990 12.27 20240305 20600 -18.30 20240718 14140 19.02 20231207 0.61 N 086450 500 222 억 7067192 N N 167 N 00 N
9 20241203 090641 55 60.00 KSQ150 제약 N N N Y 60 N 16630 10 2 0.06 24767550 1489 2.13 16700 16700 16600 21600 11640 16620 16633.70 15.90 0 137 16913 16766 16583 16436 16253 16675 16345 222 4980 500 12630 10 1 44460000 7394 15.94 1.37 12 0.00 1043.00 12110.00 20600 20240718 -19.27 14140 20231207 17.61 20600 -19.27 20240718 14990 10.94 20240305 20600 -19.27 20240718 14140 17.61 20231207 0.61 N 086450 500 222 억 7067192 N N 167 N 00 N
10 20241202 160627 55 60.00 KSQ150 제약 N N N Y 60 N 16620 70 2 0.42 1152448810 69654 67.39 16730 16730 16400 21500 11590 16550 16545.29 16.10 0 -16717 16923 16736 16623 16436 16323 16680 16380 222 4950 500 12570 10 1 44460000 7389 15.93 1.37 12 0.16 1043.00 12110.00 20600 20240718 -19.32 14140 20231207 17.54 20600 -19.32 20240718 14990 10.87 20240305 20600 -19.32 20240718 14140 17.54 20231207 0.61 N 086450 500 222 억 7155943 N N 167 N 00 N
11 20241202 150719 55 60.00 KSQ150 제약 N N N Y 60 N 16570 20 2 0.12 1087154570 65719 63.59 16730 16730 16400 21500 11590 16550 16542.47 16.10 0 -15569 16923 16736 16623 16436 16323 16680 16380 222 4950 500 12570 10 1 44460000 7367 15.89 1.37 12 0.15 1043.00 12110.00 20600 20240718 -19.56 14140 20231207 17.19 20600 -19.56 20240718 14990 10.54 20240305 20600 -19.56 20240718 14140 17.19 20231207 0.61 N 086450 500 222 억 7155943 N N 111 N 00 N
12 20241202 140654 55 60.00 KSQ150 제약 N N N Y 60 N 16560 10 2 0.06 843015010 51010 49.35 16730 16730 16400 21500 11590 16550 16526.47 16.10 0 -12817 16923 16736 16623 16436 16323 16680 16380 222 4950 500 12570 10 1 44460000 7363 15.88 1.37 12 0.11 1043.00 12110.00 20600 20240718 -19.61 14140 20231207 17.11 20600 -19.61 20240718 14990 10.47 20240305 20600 -19.61 20240718 14140 17.11 20231207 0.61 N 086450 500 222 억 7155943 N N 111 N 00 N