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
085660/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
20241210,160649,57,100.00,KSQ150,,제약,N,N,N,N, ,N,14280,910,2,6.81,2332072890,165857,50.61,13540,14300,13540,17380,9360,13370,14060.21,7.94,0,24070,14490,13930,13640,13080,12790,13785,12935,282,4010,500,9890,10,1,56314443,8042,-95.20,2.82,12,0.29,-150.00,5060.00,21000,20240327,-32.00,13350,20241209,6.97,21000,-32.00,20240327,13350,6.97,20241209,21000,-32.00,20240327,13350,6.97,20241209,2.02,N,085660,500,281 억,,4468890,N,N,486,N,00,N
20241210,150650,57,100.00,KSQ150,,제약,N,N,N,N, ,N,14260,890,2,6.66,2224076270,158291,48.31,13540,14290,13540,17380,9360,13370,14050.73,7.94,0,22489,14490,13930,13640,13080,12790,13785,12935,282,4010,500,9890,10,1,56314443,8030,-95.07,2.82,12,0.28,-150.00,5060.00,21000,20240327,-32.10,13350,20241209,6.82,21000,-32.10,20240327,13350,6.82,20241209,21000,-32.10,20240327,13350,6.82,20241209,2.02,N,085660,500,281 억,,4468890,N,N,544,N,00,N
20241210,140650,57,100.00,KSQ150,,제약,N,N,N,N, ,N,14240,870,2,6.51,1944357880,138634,42.31,13540,14290,13540,17380,9360,13370,14025.30,7.94,0,19861,14490,13930,13640,13080,12790,13785,12935,282,4010,500,9890,10,1,56314443,8019,-94.93,2.81,12,0.25,-150.00,5060.00,21000,20240327,-32.19,13350,20241209,6.67,21000,-32.19,20240327,13350,6.67,20241209,21000,-32.19,20240327,13350,6.67,20241209,2.02,N,085660,500,281 억,,4468890,N,N,544,N,00,N
20241210,130649,57,100.00,KSQ150,,제약,N,N,N,N, ,N,14230,860,2,6.43,1757013250,125447,38.28,13540,14290,13540,17380,9360,13370,14006.22,7.94,0,12814,14490,13930,13640,13080,12790,13785,12935,282,4010,500,9890,10,1,56314443,8014,-94.87,2.81,12,0.22,-150.00,5060.00,21000,20240327,-32.24,13350,20241209,6.59,21000,-32.24,20240327,13350,6.59,20241209,21000,-32.24,20240327,13350,6.59,20241209,2.02,N,085660,500,281 억,,4468890,N,N,544,N,00,N
20241210,120649,57,100.00,KSQ150,,제약,N,N,N,N, ,N,14130,760,2,5.68,1208254130,86814,26.49,13540,14140,13540,17380,9360,13370,13917.99,7.94,0,26657,14490,13930,13640,13080,12790,13785,12935,282,4010,500,9890,10,1,56314443,7957,-94.20,2.79,12,0.15,-150.00,5060.00,21000,20240327,-32.71,13350,20241209,5.84,21000,-32.71,20240327,13350,5.84,20241209,21000,-32.71,20240327,13350,5.84,20241209,2.02,N,085660,500,281 억,,4468890,N,N,544,N,00,N
20241210,110648,57,100.00,KSQ150,,제약,N,N,N,N, ,N,14060,690,2,5.16,1041656450,74988,22.88,13540,14100,13540,17380,9360,13370,13891.25,7.94,0,24645,14490,13930,13640,13080,12790,13785,12935,282,4010,500,9890,10,1,56314443,7918,-93.73,2.78,12,0.13,-150.00,5060.00,21000,20240327,-33.05,13350,20241209,5.32,21000,-33.05,20240327,13350,5.32,20241209,21000,-33.05,20240327,13350,5.32,20241209,2.02,N,085660,500,281 억,,4468890,N,N,544,N,00,N
20241210,100649,57,100.00,KSQ150,,제약,N,N,N,N, ,N,14020,650,2,4.86,872426370,62906,19.20,13540,14100,13540,17380,9360,13370,13869.05,7.94,0,23788,14490,13930,13640,13080,12790,13785,12935,282,4010,500,9890,10,1,56314443,7895,-93.47,2.77,12,0.11,-150.00,5060.00,21000,20240327,-33.24,13350,20241209,5.02,21000,-33.24,20240327,13350,5.02,20241209,21000,-33.24,20240327,13350,5.02,20241209,2.02,N,085660,500,281 억,,4468890,N,N,544,N,00,N
20241210,090653,57,100.00,KSQ150,,제약,N,N,N,N, ,N,13870,500,2,3.74,259367220,18880,5.76,13540,13870,13540,17380,9360,13370,13738.45,7.94,0,8252,14490,13930,13640,13080,12790,13785,12935,282,4010,500,9890,10,1,56314443,7811,-92.47,2.74,12,0.03,-150.00,5060.00,21000,20240327,-33.95,13350,20241209,3.90,21000,-33.95,20240327,13350,3.90,20241209,21000,-33.95,20240327,13350,3.90,20241209,2.02,N,085660,500,281 억,,4468890,N,N,544,N,00,N
20241209,160647,57,100.00,KSQ150,신저가,제약,N,N,N,N, ,N,13370,-1030,5,-7.15,4429211010,324489,113.99,14060,14200,13350,18720,10080,14400,13651.25,7.91,0,42667,14760,14580,14290,14110,13820,14670,14200,282,4320,500,10650,10,1,56314443,7529,-89.13,2.64,12,0.58,-150.00,5060.00,21000,20240327,-36.33,13350,20241209,0.15,21000,-36.33,20240327,13350,0.15,20241209,21000,-36.33,20240327,13350,0.15,20241209,2.08,N,085660,500,281 억,,4452886,N,N,544,N,00,N
20241209,150648,57,100.00,KSQ150,신저가,제약,N,N,N,N, ,N,13480,-920,5,-6.39,3965662010,289863,101.83,14060,14200,13390,18720,10080,14400,13681.16,7.91,0,32473,14760,14580,14290,14110,13820,14670,14200,282,4320,500,10650,10,1,56314443,7591,-89.87,2.66,12,0.51,-150.00,5060.00,21000,20240327,-35.81,13390,20241209,0.67,21000,-35.81,20240327,13390,0.67,20241209,21000,-35.81,20240327,13390,0.67,20241209,2.08,N,085660,500,281 억,,4452886,N,N,330,N,00,N
20241209,140648,57,100.00,KSQ150,신저가,제약,N,N,N,N, ,N,13560,-840,5,-5.83,3203467870,233332,81.97,14060,14200,13500,18720,10080,14400,13729.23,7.91,0,19363,14760,14580,14290,14110,13820,14670,14200,282,4320,500,10650,10,1,56314443,7636,-90.40,2.68,12,0.41,-150.00,5060.00,21000,20240327,-35.43,13500,20241209,0.44,21000,-35.43,20240327,13500,0.44,20241209,21000,-35.43,20240327,13500,0.44,20241209,2.08,N,085660,500,281 억,,4452886,N,N,330,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 160649 57 100.00 KSQ150 제약 N N N N N 14280 910 2 6.81 2332072890 165857 50.61 13540 14300 13540 17380 9360 13370 14060.21 7.94 0 24070 14490 13930 13640 13080 12790 13785 12935 282 4010 500 9890 10 1 56314443 8042 -95.20 2.82 12 0.29 -150.00 5060.00 21000 20240327 -32.00 13350 20241209 6.97 21000 -32.00 20240327 13350 6.97 20241209 21000 -32.00 20240327 13350 6.97 20241209 2.02 N 085660 500 281 억 4468890 N N 486 N 00 N
3 20241210 150650 57 100.00 KSQ150 제약 N N N N N 14260 890 2 6.66 2224076270 158291 48.31 13540 14290 13540 17380 9360 13370 14050.73 7.94 0 22489 14490 13930 13640 13080 12790 13785 12935 282 4010 500 9890 10 1 56314443 8030 -95.07 2.82 12 0.28 -150.00 5060.00 21000 20240327 -32.10 13350 20241209 6.82 21000 -32.10 20240327 13350 6.82 20241209 21000 -32.10 20240327 13350 6.82 20241209 2.02 N 085660 500 281 억 4468890 N N 544 N 00 N
4 20241210 140650 57 100.00 KSQ150 제약 N N N N N 14240 870 2 6.51 1944357880 138634 42.31 13540 14290 13540 17380 9360 13370 14025.30 7.94 0 19861 14490 13930 13640 13080 12790 13785 12935 282 4010 500 9890 10 1 56314443 8019 -94.93 2.81 12 0.25 -150.00 5060.00 21000 20240327 -32.19 13350 20241209 6.67 21000 -32.19 20240327 13350 6.67 20241209 21000 -32.19 20240327 13350 6.67 20241209 2.02 N 085660 500 281 억 4468890 N N 544 N 00 N
5 20241210 130649 57 100.00 KSQ150 제약 N N N N N 14230 860 2 6.43 1757013250 125447 38.28 13540 14290 13540 17380 9360 13370 14006.22 7.94 0 12814 14490 13930 13640 13080 12790 13785 12935 282 4010 500 9890 10 1 56314443 8014 -94.87 2.81 12 0.22 -150.00 5060.00 21000 20240327 -32.24 13350 20241209 6.59 21000 -32.24 20240327 13350 6.59 20241209 21000 -32.24 20240327 13350 6.59 20241209 2.02 N 085660 500 281 억 4468890 N N 544 N 00 N
6 20241210 120649 57 100.00 KSQ150 제약 N N N N N 14130 760 2 5.68 1208254130 86814 26.49 13540 14140 13540 17380 9360 13370 13917.99 7.94 0 26657 14490 13930 13640 13080 12790 13785 12935 282 4010 500 9890 10 1 56314443 7957 -94.20 2.79 12 0.15 -150.00 5060.00 21000 20240327 -32.71 13350 20241209 5.84 21000 -32.71 20240327 13350 5.84 20241209 21000 -32.71 20240327 13350 5.84 20241209 2.02 N 085660 500 281 억 4468890 N N 544 N 00 N
7 20241210 110648 57 100.00 KSQ150 제약 N N N N N 14060 690 2 5.16 1041656450 74988 22.88 13540 14100 13540 17380 9360 13370 13891.25 7.94 0 24645 14490 13930 13640 13080 12790 13785 12935 282 4010 500 9890 10 1 56314443 7918 -93.73 2.78 12 0.13 -150.00 5060.00 21000 20240327 -33.05 13350 20241209 5.32 21000 -33.05 20240327 13350 5.32 20241209 21000 -33.05 20240327 13350 5.32 20241209 2.02 N 085660 500 281 억 4468890 N N 544 N 00 N
8 20241210 100649 57 100.00 KSQ150 제약 N N N N N 14020 650 2 4.86 872426370 62906 19.20 13540 14100 13540 17380 9360 13370 13869.05 7.94 0 23788 14490 13930 13640 13080 12790 13785 12935 282 4010 500 9890 10 1 56314443 7895 -93.47 2.77 12 0.11 -150.00 5060.00 21000 20240327 -33.24 13350 20241209 5.02 21000 -33.24 20240327 13350 5.02 20241209 21000 -33.24 20240327 13350 5.02 20241209 2.02 N 085660 500 281 억 4468890 N N 544 N 00 N
9 20241210 090653 57 100.00 KSQ150 제약 N N N N N 13870 500 2 3.74 259367220 18880 5.76 13540 13870 13540 17380 9360 13370 13738.45 7.94 0 8252 14490 13930 13640 13080 12790 13785 12935 282 4010 500 9890 10 1 56314443 7811 -92.47 2.74 12 0.03 -150.00 5060.00 21000 20240327 -33.95 13350 20241209 3.90 21000 -33.95 20240327 13350 3.90 20241209 21000 -33.95 20240327 13350 3.90 20241209 2.02 N 085660 500 281 억 4468890 N N 544 N 00 N
10 20241209 160647 57 100.00 KSQ150 신저가 제약 N N N N N 13370 -1030 5 -7.15 4429211010 324489 113.99 14060 14200 13350 18720 10080 14400 13651.25 7.91 0 42667 14760 14580 14290 14110 13820 14670 14200 282 4320 500 10650 10 1 56314443 7529 -89.13 2.64 12 0.58 -150.00 5060.00 21000 20240327 -36.33 13350 20241209 0.15 21000 -36.33 20240327 13350 0.15 20241209 21000 -36.33 20240327 13350 0.15 20241209 2.08 N 085660 500 281 억 4452886 N N 544 N 00 N
11 20241209 150648 57 100.00 KSQ150 신저가 제약 N N N N N 13480 -920 5 -6.39 3965662010 289863 101.83 14060 14200 13390 18720 10080 14400 13681.16 7.91 0 32473 14760 14580 14290 14110 13820 14670 14200 282 4320 500 10650 10 1 56314443 7591 -89.87 2.66 12 0.51 -150.00 5060.00 21000 20240327 -35.81 13390 20241209 0.67 21000 -35.81 20240327 13390 0.67 20241209 21000 -35.81 20240327 13390 0.67 20241209 2.08 N 085660 500 281 억 4452886 N N 330 N 00 N
12 20241209 140648 57 100.00 KSQ150 신저가 제약 N N N N N 13560 -840 5 -5.83 3203467870 233332 81.97 14060 14200 13500 18720 10080 14400 13729.23 7.91 0 19363 14760 14580 14290 14110 13820 14670 14200 282 4320 500 10650 10 1 56314443 7636 -90.40 2.68 12 0.41 -150.00 5060.00 21000 20240327 -35.43 13500 20241209 0.44 21000 -35.43 20240327 13500 0.44 20241209 21000 -35.43 20240327 13500 0.44 20241209 2.08 N 085660 500 281 억 4452886 N N 330 N 00 N