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
068760/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
20241210,160610,55,30.00,KSQ150,신저가,제약,N,N,N,Y,40,Y,52500,2900,2,5.85,10330605400,198577,68.54,49600,53000,49600,64400,34750,49600,52021.90,5.56,0,75957,52666,51132,50366,48832,48066,50750,48450,208,14800,500,34720,100,1,41603587,21842,102.54,5.55,12,0.48,512.00,9454.00,133300,20240103,-60.62,49600,20241210,5.85,133300,-60.62,20240103,49600,5.85,20241210,133300,-60.62,20240103,49600,5.85,20241210,2.18,N,068760,500,208 억,,2312752,N,N,820,N,00,N
20241210,150612,55,30.00,KSQ150,신저가,제약,N,N,N,Y,40,Y,52700,3100,2,6.25,9714793800,186867,64.50,49600,53000,49600,64400,34750,49600,51987.90,5.56,0,73484,52666,51132,50366,48832,48066,50750,48450,208,14800,500,34720,100,1,41603587,21925,102.93,5.57,12,0.45,512.00,9454.00,133300,20240103,-60.47,49600,20241210,6.25,133300,-60.47,20240103,49600,6.25,20241210,133300,-60.47,20240103,49600,6.25,20241210,2.18,N,068760,500,208 억,,2312752,N,N,1009,N,00,N
20241210,140612,55,30.00,KSQ150,신저가,제약,N,N,N,Y,40,Y,52800,3200,2,6.45,8545259900,164729,56.86,49600,52900,49600,64400,34750,49600,51874.82,5.56,0,68784,52666,51132,50366,48832,48066,50750,48450,208,14800,500,34720,100,1,41603587,21967,103.12,5.58,12,0.40,512.00,9454.00,133300,20240103,-60.39,49600,20241210,6.45,133300,-60.39,20240103,49600,6.45,20241210,133300,-60.39,20240103,49600,6.45,20241210,2.18,N,068760,500,208 억,,2312752,N,N,1009,N,00,N
20241210,130611,55,30.00,KSQ150,신저가,제약,N,N,N,Y,40,Y,52500,2900,2,5.85,7653828300,147825,51.02,49600,52700,49600,64400,34750,49600,51776.45,5.56,0,61257,52666,51132,50366,48832,48066,50750,48450,208,14800,500,34720,100,1,41603587,21842,102.54,5.55,12,0.36,512.00,9454.00,133300,20240103,-60.62,49600,20241210,5.85,133300,-60.62,20240103,49600,5.85,20241210,133300,-60.62,20240103,49600,5.85,20241210,2.18,N,068760,500,208 억,,2312752,N,N,1009,N,00,N
20241210,120611,55,30.00,KSQ150,신저가,제약,N,N,N,Y,40,Y,52500,2900,2,5.85,7039547700,136135,46.99,49600,52700,49600,64400,34750,49600,51710.24,5.56,0,53319,52666,51132,50366,48832,48066,50750,48450,208,14800,500,34720,100,1,41603587,21842,102.54,5.55,12,0.33,512.00,9454.00,133300,20240103,-60.62,49600,20241210,5.85,133300,-60.62,20240103,49600,5.85,20241210,133300,-60.62,20240103,49600,5.85,20241210,2.18,N,068760,500,208 억,,2312752,N,N,1009,N,00,N
20241210,110610,55,30.00,KSQ150,신저가,제약,N,N,N,Y,40,Y,52500,2900,2,5.85,5941330500,115235,39.77,49600,52500,49600,64400,34750,49600,51558.59,5.56,0,41763,52666,51132,50366,48832,48066,50750,48450,208,14800,500,34720,100,1,41603587,21842,102.54,5.55,12,0.28,512.00,9454.00,133300,20240103,-60.62,49600,20241210,5.85,133300,-60.62,20240103,49600,5.85,20241210,133300,-60.62,20240103,49600,5.85,20241210,2.18,N,068760,500,208 억,,2312752,N,N,1009,N,00,N
20241210,100611,55,30.00,KSQ150,신저가,제약,N,N,N,Y,40,Y,51900,2300,2,4.64,4431171100,86265,29.77,49600,52000,49600,64400,34750,49600,51367.21,5.56,0,25446,52666,51132,50366,48832,48066,50750,48450,208,14800,500,34720,100,1,41603587,21592,101.37,5.49,12,0.21,512.00,9454.00,133300,20240103,-61.07,49600,20241210,4.64,133300,-61.07,20240103,49600,4.64,20241210,133300,-61.07,20240103,49600,4.64,20241210,2.18,N,068760,500,208 억,,2312752,N,N,1009,N,00,N
20241210,090615,55,30.00,KSQ150,신저가,제약,N,N,N,Y,40,Y,51500,1900,2,3.83,1675869300,32934,11.37,49600,51600,49600,64400,34750,49600,50886.16,5.56,0,13806,52666,51132,50366,48832,48066,50750,48450,208,14800,500,34720,100,1,41603587,21426,100.59,5.45,12,0.08,512.00,9454.00,133300,20240103,-61.37,49600,20241210,3.83,133300,-61.37,20240103,49600,3.83,20241210,133300,-61.37,20240103,49600,3.83,20241210,2.18,N,068760,500,208 억,,2312752,N,N,1009,N,00,N
20241209,160608,55,30.00,KSQ150,신저가,제약,N,N,N,Y,40,Y,49600,-3100,5,-5.88,14414604950,285853,115.65,51900,51900,49600,68500,36900,52700,50431.89,5.69,0,-43278,55166,53932,52966,51732,50766,53450,51250,208,15800,500,36890,50,1,41603587,20635,96.88,5.25,12,0.69,512.00,9454.00,133300,20240103,-62.79,49600,20241209,0.00,133300,-62.79,20240103,49600,0.00,20241209,133300,-62.79,20240103,49600,0.00,20241209,2.13,N,068760,500,208 억,,2368546,N,N,1009,N,00,N
20241209,150611,55,30.00,KSQ150,신저가,제약,N,N,N,Y,40,Y,49850,-2850,5,-5.41,12825491150,253879,102.72,51900,51900,49700,68500,36900,52700,50518.12,5.69,0,-36847,55166,53932,52966,51732,50766,53450,51250,208,15800,500,36890,50,1,41603587,20739,97.36,5.27,12,0.61,512.00,9454.00,133300,20240103,-62.60,49700,20241209,0.30,133300,-62.60,20240103,49700,0.30,20241209,133300,-62.60,20240103,49700,0.30,20241209,2.13,N,068760,500,208 억,,2368546,N,N,125,N,00,N
20241209,140610,55,30.00,KSQ150,신저가,제약,N,N,N,Y,40,Y,49950,-2750,5,-5.22,10645797250,210165,85.03,51900,51900,49900,68500,36900,52700,50654.46,5.69,0,-36353,55166,53932,52966,51732,50766,53450,51250,208,15800,500,36890,50,1,41603587,20781,97.56,5.28,12,0.51,512.00,9454.00,133300,20240103,-62.53,49900,20241209,0.10,133300,-62.53,20240103,49900,0.10,20241209,133300,-62.53,20240103,49900,0.10,20241209,2.13,N,068760,500,208 억,,2368546,N,N,125,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 160610 55 30.00 KSQ150 신저가 제약 N N N Y 40 Y 52500 2900 2 5.85 10330605400 198577 68.54 49600 53000 49600 64400 34750 49600 52021.90 5.56 0 75957 52666 51132 50366 48832 48066 50750 48450 208 14800 500 34720 100 1 41603587 21842 102.54 5.55 12 0.48 512.00 9454.00 133300 20240103 -60.62 49600 20241210 5.85 133300 -60.62 20240103 49600 5.85 20241210 133300 -60.62 20240103 49600 5.85 20241210 2.18 N 068760 500 208 억 2312752 N N 820 N 00 N
3 20241210 150612 55 30.00 KSQ150 신저가 제약 N N N Y 40 Y 52700 3100 2 6.25 9714793800 186867 64.50 49600 53000 49600 64400 34750 49600 51987.90 5.56 0 73484 52666 51132 50366 48832 48066 50750 48450 208 14800 500 34720 100 1 41603587 21925 102.93 5.57 12 0.45 512.00 9454.00 133300 20240103 -60.47 49600 20241210 6.25 133300 -60.47 20240103 49600 6.25 20241210 133300 -60.47 20240103 49600 6.25 20241210 2.18 N 068760 500 208 억 2312752 N N 1009 N 00 N
4 20241210 140612 55 30.00 KSQ150 신저가 제약 N N N Y 40 Y 52800 3200 2 6.45 8545259900 164729 56.86 49600 52900 49600 64400 34750 49600 51874.82 5.56 0 68784 52666 51132 50366 48832 48066 50750 48450 208 14800 500 34720 100 1 41603587 21967 103.12 5.58 12 0.40 512.00 9454.00 133300 20240103 -60.39 49600 20241210 6.45 133300 -60.39 20240103 49600 6.45 20241210 133300 -60.39 20240103 49600 6.45 20241210 2.18 N 068760 500 208 억 2312752 N N 1009 N 00 N
5 20241210 130611 55 30.00 KSQ150 신저가 제약 N N N Y 40 Y 52500 2900 2 5.85 7653828300 147825 51.02 49600 52700 49600 64400 34750 49600 51776.45 5.56 0 61257 52666 51132 50366 48832 48066 50750 48450 208 14800 500 34720 100 1 41603587 21842 102.54 5.55 12 0.36 512.00 9454.00 133300 20240103 -60.62 49600 20241210 5.85 133300 -60.62 20240103 49600 5.85 20241210 133300 -60.62 20240103 49600 5.85 20241210 2.18 N 068760 500 208 억 2312752 N N 1009 N 00 N
6 20241210 120611 55 30.00 KSQ150 신저가 제약 N N N Y 40 Y 52500 2900 2 5.85 7039547700 136135 46.99 49600 52700 49600 64400 34750 49600 51710.24 5.56 0 53319 52666 51132 50366 48832 48066 50750 48450 208 14800 500 34720 100 1 41603587 21842 102.54 5.55 12 0.33 512.00 9454.00 133300 20240103 -60.62 49600 20241210 5.85 133300 -60.62 20240103 49600 5.85 20241210 133300 -60.62 20240103 49600 5.85 20241210 2.18 N 068760 500 208 억 2312752 N N 1009 N 00 N
7 20241210 110610 55 30.00 KSQ150 신저가 제약 N N N Y 40 Y 52500 2900 2 5.85 5941330500 115235 39.77 49600 52500 49600 64400 34750 49600 51558.59 5.56 0 41763 52666 51132 50366 48832 48066 50750 48450 208 14800 500 34720 100 1 41603587 21842 102.54 5.55 12 0.28 512.00 9454.00 133300 20240103 -60.62 49600 20241210 5.85 133300 -60.62 20240103 49600 5.85 20241210 133300 -60.62 20240103 49600 5.85 20241210 2.18 N 068760 500 208 억 2312752 N N 1009 N 00 N
8 20241210 100611 55 30.00 KSQ150 신저가 제약 N N N Y 40 Y 51900 2300 2 4.64 4431171100 86265 29.77 49600 52000 49600 64400 34750 49600 51367.21 5.56 0 25446 52666 51132 50366 48832 48066 50750 48450 208 14800 500 34720 100 1 41603587 21592 101.37 5.49 12 0.21 512.00 9454.00 133300 20240103 -61.07 49600 20241210 4.64 133300 -61.07 20240103 49600 4.64 20241210 133300 -61.07 20240103 49600 4.64 20241210 2.18 N 068760 500 208 억 2312752 N N 1009 N 00 N
9 20241210 090615 55 30.00 KSQ150 신저가 제약 N N N Y 40 Y 51500 1900 2 3.83 1675869300 32934 11.37 49600 51600 49600 64400 34750 49600 50886.16 5.56 0 13806 52666 51132 50366 48832 48066 50750 48450 208 14800 500 34720 100 1 41603587 21426 100.59 5.45 12 0.08 512.00 9454.00 133300 20240103 -61.37 49600 20241210 3.83 133300 -61.37 20240103 49600 3.83 20241210 133300 -61.37 20240103 49600 3.83 20241210 2.18 N 068760 500 208 억 2312752 N N 1009 N 00 N
10 20241209 160608 55 30.00 KSQ150 신저가 제약 N N N Y 40 Y 49600 -3100 5 -5.88 14414604950 285853 115.65 51900 51900 49600 68500 36900 52700 50431.89 5.69 0 -43278 55166 53932 52966 51732 50766 53450 51250 208 15800 500 36890 50 1 41603587 20635 96.88 5.25 12 0.69 512.00 9454.00 133300 20240103 -62.79 49600 20241209 0.00 133300 -62.79 20240103 49600 0.00 20241209 133300 -62.79 20240103 49600 0.00 20241209 2.13 N 068760 500 208 억 2368546 N N 1009 N 00 N
11 20241209 150611 55 30.00 KSQ150 신저가 제약 N N N Y 40 Y 49850 -2850 5 -5.41 12825491150 253879 102.72 51900 51900 49700 68500 36900 52700 50518.12 5.69 0 -36847 55166 53932 52966 51732 50766 53450 51250 208 15800 500 36890 50 1 41603587 20739 97.36 5.27 12 0.61 512.00 9454.00 133300 20240103 -62.60 49700 20241209 0.30 133300 -62.60 20240103 49700 0.30 20241209 133300 -62.60 20240103 49700 0.30 20241209 2.13 N 068760 500 208 억 2368546 N N 125 N 00 N
12 20241209 140610 55 30.00 KSQ150 신저가 제약 N N N Y 40 Y 49950 -2750 5 -5.22 10645797250 210165 85.03 51900 51900 49900 68500 36900 52700 50654.46 5.69 0 -36353 55166 53932 52966 51732 50766 53450 51250 208 15800 500 36890 50 1 41603587 20781 97.56 5.28 12 0.51 512.00 9454.00 133300 20240103 -62.53 49900 20241209 0.10 133300 -62.53 20240103 49900 0.10 20241209 133300 -62.53 20240103 49900 0.10 20241209 2.13 N 068760 500 208 억 2368546 N N 125 N 00 N