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
064550/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
20241210,160552,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,18520,910,2,5.17,2145426520,117338,69.48,17780,18550,17780,22850,12330,17610,18284.18,7.96,0,48152,19063,18336,17973,17246,16883,18155,17065,129,5240,500,12670,10,1,25810291,4780,-45.17,2.14,12,0.45,-410.00,8674.00,39100,20240709,-52.63,17610,20241209,5.17,39100,-52.63,20240709,17610,5.17,20241209,39100,-52.63,20240709,17610,5.17,20241209,3.99,N,064550,500,129 억,,2054758,N,N,245,N,00,N
20241210,150554,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,18460,850,2,4.83,1993445180,109127,64.62,17780,18540,17780,22850,12330,17610,18267.23,7.96,0,48317,19063,18336,17973,17246,16883,18155,17065,129,5240,500,12670,10,1,25810291,4765,-45.02,2.13,12,0.42,-410.00,8674.00,39100,20240709,-52.79,17610,20241209,4.83,39100,-52.79,20240709,17610,4.83,20241209,39100,-52.79,20240709,17610,4.83,20241209,3.99,N,064550,500,129 억,,2054758,N,N,278,N,00,N
20241210,140554,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,18400,790,2,4.49,1728984660,94807,56.14,17780,18430,17780,22850,12330,17610,18236.92,7.96,0,45920,19063,18336,17973,17246,16883,18155,17065,129,5240,500,12670,10,1,25810291,4749,-44.88,2.12,12,0.37,-410.00,8674.00,39100,20240709,-52.94,17610,20241209,4.49,39100,-52.94,20240709,17610,4.49,20241209,39100,-52.94,20240709,17610,4.49,20241209,3.99,N,064550,500,129 억,,2054758,N,N,278,N,00,N
20241210,130552,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,18280,670,2,3.80,1250410720,68730,40.70,17780,18350,17780,22850,12330,17610,18193.13,7.96,0,30874,19063,18336,17973,17246,16883,18155,17065,129,5240,500,12670,10,1,25810291,4718,-44.59,2.11,12,0.27,-410.00,8674.00,39100,20240709,-53.25,17610,20241209,3.80,39100,-53.25,20240709,17610,3.80,20241209,39100,-53.25,20240709,17610,3.80,20241209,3.99,N,064550,500,129 억,,2054758,N,N,278,N,00,N
20241210,120553,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,18320,710,2,4.03,1080569720,59432,35.19,17780,18350,17780,22850,12330,17610,18181.66,7.96,0,25931,19063,18336,17973,17246,16883,18155,17065,129,5240,500,12670,10,1,25810291,4728,-44.68,2.11,12,0.23,-410.00,8674.00,39100,20240709,-53.15,17610,20241209,4.03,39100,-53.15,20240709,17610,4.03,20241209,39100,-53.15,20240709,17610,4.03,20241209,3.99,N,064550,500,129 억,,2054758,N,N,278,N,00,N
20241210,110552,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,18240,630,2,3.58,862669210,47526,28.14,17780,18260,17780,22850,12330,17610,18151.58,7.96,0,19617,19063,18336,17973,17246,16883,18155,17065,129,5240,500,12670,10,1,25810291,4708,-44.49,2.10,12,0.18,-410.00,8674.00,39100,20240709,-53.35,17610,20241209,3.58,39100,-53.35,20240709,17610,3.58,20241209,39100,-53.35,20240709,17610,3.58,20241209,3.99,N,064550,500,129 억,,2054758,N,N,278,N,00,N
20241210,100552,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,18190,580,2,3.29,661422380,36480,21.60,17780,18260,17780,22850,12330,17610,18131.17,7.96,0,15004,19063,18336,17973,17246,16883,18155,17065,129,5240,500,12670,10,1,25810291,4695,-44.37,2.10,12,0.14,-410.00,8674.00,39100,20240709,-53.48,17610,20241209,3.29,39100,-53.48,20240709,17610,3.29,20241209,39100,-53.48,20240709,17610,3.29,20241209,3.99,N,064550,500,129 억,,2054758,N,N,278,N,00,N
20241210,090556,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,18240,630,2,3.58,170071970,9425,5.58,17780,18250,17780,22850,12330,17610,18045.00,7.96,0,4922,19063,18336,17973,17246,16883,18155,17065,129,5240,500,12670,10,1,25810291,4708,-44.49,2.10,12,0.04,-410.00,8674.00,39100,20240709,-53.35,17610,20241209,3.58,39100,-53.35,20240709,17610,3.58,20241209,39100,-53.35,20240709,17610,3.58,20241209,3.99,N,064550,500,129 억,,2054758,N,N,278,N,00,N
20241209,160551,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,17610,-1280,5,-6.78,2944580650,164281,90.60,18400,18700,17610,24550,13230,18890,17924.97,7.93,0,23168,20350,19620,18970,18240,17590,19985,18605,129,5660,500,13600,10,1,25810291,4545,-42.95,2.03,12,0.64,-410.00,8674.00,39100,20240709,-54.96,17610,20241209,0.00,39100,-54.96,20240709,17610,0.00,20241209,39100,-54.96,20240709,17610,0.00,20241209,4.10,N,064550,500,129 억,,2045965,N,N,278,N,00,N
20241209,150553,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,17820,-1070,5,-5.66,2621727930,146053,80.55,18400,18700,17740,24550,13230,18890,17950.52,7.93,0,20789,20350,19620,18970,18240,17590,19985,18605,129,5660,500,13600,10,1,25810291,4599,-43.46,2.05,12,0.57,-410.00,8674.00,39100,20240709,-54.42,17740,20241209,0.45,39100,-54.42,20240709,17740,0.45,20241209,39100,-54.42,20240709,17740,0.45,20241209,4.10,N,064550,500,129 억,,2045965,N,N,177,N,00,N
20241209,140552,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,17850,-1040,5,-5.51,2101941870,116869,64.45,18400,18700,17740,24550,13230,18890,17985.45,7.93,0,10481,20350,19620,18970,18240,17590,19985,18605,129,5660,500,13600,10,1,25810291,4607,-43.54,2.06,12,0.45,-410.00,8674.00,39100,20240709,-54.35,17740,20241209,0.62,39100,-54.35,20240709,17740,0.62,20241209,39100,-54.35,20240709,17740,0.62,20241209,4.10,N,064550,500,129 억,,2045965,N,N,177,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 160552 55 40.00 KSQ150 제약 N N N Y 40 N 18520 910 2 5.17 2145426520 117338 69.48 17780 18550 17780 22850 12330 17610 18284.18 7.96 0 48152 19063 18336 17973 17246 16883 18155 17065 129 5240 500 12670 10 1 25810291 4780 -45.17 2.14 12 0.45 -410.00 8674.00 39100 20240709 -52.63 17610 20241209 5.17 39100 -52.63 20240709 17610 5.17 20241209 39100 -52.63 20240709 17610 5.17 20241209 3.99 N 064550 500 129 억 2054758 N N 245 N 00 N
3 20241210 150554 55 40.00 KSQ150 제약 N N N Y 40 N 18460 850 2 4.83 1993445180 109127 64.62 17780 18540 17780 22850 12330 17610 18267.23 7.96 0 48317 19063 18336 17973 17246 16883 18155 17065 129 5240 500 12670 10 1 25810291 4765 -45.02 2.13 12 0.42 -410.00 8674.00 39100 20240709 -52.79 17610 20241209 4.83 39100 -52.79 20240709 17610 4.83 20241209 39100 -52.79 20240709 17610 4.83 20241209 3.99 N 064550 500 129 억 2054758 N N 278 N 00 N
4 20241210 140554 55 40.00 KSQ150 제약 N N N Y 40 N 18400 790 2 4.49 1728984660 94807 56.14 17780 18430 17780 22850 12330 17610 18236.92 7.96 0 45920 19063 18336 17973 17246 16883 18155 17065 129 5240 500 12670 10 1 25810291 4749 -44.88 2.12 12 0.37 -410.00 8674.00 39100 20240709 -52.94 17610 20241209 4.49 39100 -52.94 20240709 17610 4.49 20241209 39100 -52.94 20240709 17610 4.49 20241209 3.99 N 064550 500 129 억 2054758 N N 278 N 00 N
5 20241210 130552 55 40.00 KSQ150 제약 N N N Y 40 N 18280 670 2 3.80 1250410720 68730 40.70 17780 18350 17780 22850 12330 17610 18193.13 7.96 0 30874 19063 18336 17973 17246 16883 18155 17065 129 5240 500 12670 10 1 25810291 4718 -44.59 2.11 12 0.27 -410.00 8674.00 39100 20240709 -53.25 17610 20241209 3.80 39100 -53.25 20240709 17610 3.80 20241209 39100 -53.25 20240709 17610 3.80 20241209 3.99 N 064550 500 129 억 2054758 N N 278 N 00 N
6 20241210 120553 55 40.00 KSQ150 제약 N N N Y 40 N 18320 710 2 4.03 1080569720 59432 35.19 17780 18350 17780 22850 12330 17610 18181.66 7.96 0 25931 19063 18336 17973 17246 16883 18155 17065 129 5240 500 12670 10 1 25810291 4728 -44.68 2.11 12 0.23 -410.00 8674.00 39100 20240709 -53.15 17610 20241209 4.03 39100 -53.15 20240709 17610 4.03 20241209 39100 -53.15 20240709 17610 4.03 20241209 3.99 N 064550 500 129 억 2054758 N N 278 N 00 N
7 20241210 110552 55 40.00 KSQ150 제약 N N N Y 40 N 18240 630 2 3.58 862669210 47526 28.14 17780 18260 17780 22850 12330 17610 18151.58 7.96 0 19617 19063 18336 17973 17246 16883 18155 17065 129 5240 500 12670 10 1 25810291 4708 -44.49 2.10 12 0.18 -410.00 8674.00 39100 20240709 -53.35 17610 20241209 3.58 39100 -53.35 20240709 17610 3.58 20241209 39100 -53.35 20240709 17610 3.58 20241209 3.99 N 064550 500 129 억 2054758 N N 278 N 00 N
8 20241210 100552 55 40.00 KSQ150 제약 N N N Y 40 N 18190 580 2 3.29 661422380 36480 21.60 17780 18260 17780 22850 12330 17610 18131.17 7.96 0 15004 19063 18336 17973 17246 16883 18155 17065 129 5240 500 12670 10 1 25810291 4695 -44.37 2.10 12 0.14 -410.00 8674.00 39100 20240709 -53.48 17610 20241209 3.29 39100 -53.48 20240709 17610 3.29 20241209 39100 -53.48 20240709 17610 3.29 20241209 3.99 N 064550 500 129 억 2054758 N N 278 N 00 N
9 20241210 090556 55 40.00 KSQ150 제약 N N N Y 40 N 18240 630 2 3.58 170071970 9425 5.58 17780 18250 17780 22850 12330 17610 18045.00 7.96 0 4922 19063 18336 17973 17246 16883 18155 17065 129 5240 500 12670 10 1 25810291 4708 -44.49 2.10 12 0.04 -410.00 8674.00 39100 20240709 -53.35 17610 20241209 3.58 39100 -53.35 20240709 17610 3.58 20241209 39100 -53.35 20240709 17610 3.58 20241209 3.99 N 064550 500 129 억 2054758 N N 278 N 00 N
10 20241209 160551 55 40.00 KSQ150 신저가 제약 N N N Y 40 N 17610 -1280 5 -6.78 2944580650 164281 90.60 18400 18700 17610 24550 13230 18890 17924.97 7.93 0 23168 20350 19620 18970 18240 17590 19985 18605 129 5660 500 13600 10 1 25810291 4545 -42.95 2.03 12 0.64 -410.00 8674.00 39100 20240709 -54.96 17610 20241209 0.00 39100 -54.96 20240709 17610 0.00 20241209 39100 -54.96 20240709 17610 0.00 20241209 4.10 N 064550 500 129 억 2045965 N N 278 N 00 N
11 20241209 150553 55 40.00 KSQ150 신저가 제약 N N N Y 40 N 17820 -1070 5 -5.66 2621727930 146053 80.55 18400 18700 17740 24550 13230 18890 17950.52 7.93 0 20789 20350 19620 18970 18240 17590 19985 18605 129 5660 500 13600 10 1 25810291 4599 -43.46 2.05 12 0.57 -410.00 8674.00 39100 20240709 -54.42 17740 20241209 0.45 39100 -54.42 20240709 17740 0.45 20241209 39100 -54.42 20240709 17740 0.45 20241209 4.10 N 064550 500 129 억 2045965 N N 177 N 00 N
12 20241209 140552 55 40.00 KSQ150 신저가 제약 N N N Y 40 N 17850 -1040 5 -5.51 2101941870 116869 64.45 18400 18700 17740 24550 13230 18890 17985.45 7.93 0 10481 20350 19620 18970 18240 17590 19985 18605 129 5660 500 13600 10 1 25810291 4607 -43.54 2.06 12 0.45 -410.00 8674.00 39100 20240709 -54.35 17740 20241209 0.62 39100 -54.35 20240709 17740 0.62 20241209 39100 -54.35 20240709 17740 0.62 20241209 4.10 N 064550 500 129 억 2045965 N N 177 N 00 N