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
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
20241210,160651,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16480,750,2,4.77,1264574980,77420,61.05,16000,16500,15810,20400,11020,15730,16333.95,15.88,0,25953,16270,16000,15860,15590,15450,15930,15520,222,4670,500,11950,10,1,44460000,7327,15.80,1.36,12,0.17,1043.00,12110.00,20600,20240718,-20.00,14140,20231207,16.55,20600,-20.00,20240718,14990,9.94,20240305,20600,-20.00,20240718,14240,15.73,20231211,0.58,N,086450,500,222 억,,7059225,N,N,329,N,00,N
20241210,150652,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16430,700,2,4.45,1195707580,73233,57.75,16000,16500,15810,20400,11020,15730,16327.44,15.88,0,24814,16270,16000,15860,15590,15450,15930,15520,222,4670,500,11950,10,1,44460000,7305,15.75,1.36,12,0.16,1043.00,12110.00,20600,20240718,-20.24,14140,20231207,16.20,20600,-20.24,20240718,14990,9.61,20240305,20600,-20.24,20240718,14240,15.38,20231211,0.58,N,086450,500,222 억,,7059225,N,N,429,N,00,N
20241210,140653,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16430,700,2,4.45,977587640,59981,47.30,16000,16430,15810,20400,11020,15730,16298.29,15.88,0,20076,16270,16000,15860,15590,15450,15930,15520,222,4670,500,11950,10,1,44460000,7305,15.75,1.36,12,0.13,1043.00,12110.00,20600,20240718,-20.24,14140,20231207,16.20,20600,-20.24,20240718,14990,9.61,20240305,20600,-20.24,20240718,14240,15.38,20231211,0.58,N,086450,500,222 억,,7059225,N,N,429,N,00,N
20241210,130651,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16360,630,2,4.01,901792380,55362,43.66,16000,16430,15810,20400,11020,15730,16289.01,15.88,0,20397,16270,16000,15860,15590,15450,15930,15520,222,4670,500,11950,10,1,44460000,7274,15.69,1.35,12,0.12,1043.00,12110.00,20600,20240718,-20.58,14140,20231207,15.70,20600,-20.58,20240718,14990,9.14,20240305,20600,-20.58,20240718,14240,14.89,20231211,0.58,N,086450,500,222 억,,7059225,N,N,429,N,00,N
20241210,120652,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16400,670,2,4.26,798272960,49044,38.67,16000,16430,15810,20400,11020,15730,16276.67,15.88,0,20019,16270,16000,15860,15590,15450,15930,15520,222,4670,500,11950,10,1,44460000,7291,15.72,1.35,12,0.11,1043.00,12110.00,20600,20240718,-20.39,14140,20231207,15.98,20600,-20.39,20240718,14990,9.41,20240305,20600,-20.39,20240718,14240,15.17,20231211,0.58,N,086450,500,222 억,,7059225,N,N,429,N,00,N
20241210,110651,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16350,620,2,3.94,701202030,43119,34.00,16000,16410,15810,20400,11020,15730,16262.02,15.88,0,16776,16270,16000,15860,15590,15450,15930,15520,222,4670,500,11950,10,1,44460000,7269,15.68,1.35,12,0.10,1043.00,12110.00,20600,20240718,-20.63,14140,20231207,15.63,20600,-20.63,20240718,14990,9.07,20240305,20600,-20.63,20240718,14240,14.82,20231211,0.58,N,086450,500,222 억,,7059225,N,N,429,N,00,N
20241210,100652,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16370,640,2,4.07,517758750,31898,25.15,16000,16410,15810,20400,11020,15730,16231.70,15.88,0,13456,16270,16000,15860,15590,15450,15930,15520,222,4670,500,11950,10,1,44460000,7278,15.70,1.35,12,0.07,1043.00,12110.00,20600,20240718,-20.53,14140,20231207,15.77,20600,-20.53,20240718,14990,9.21,20240305,20600,-20.53,20240718,14240,14.96,20231211,0.58,N,086450,500,222 억,,7059225,N,N,429,N,00,N
20241210,090656,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16150,420,2,2.67,140903250,8773,6.92,16000,16160,15810,20400,11020,15730,16061.01,15.88,0,3504,16270,16000,15860,15590,15450,15930,15520,222,4670,500,11950,10,1,44460000,7180,15.48,1.33,12,0.02,1043.00,12110.00,20600,20240718,-21.60,14140,20231207,14.21,20600,-21.60,20240718,14990,7.74,20240305,20600,-21.60,20240718,14240,13.41,20231211,0.58,N,086450,500,222 억,,7059225,N,N,429,N,00,N
20241209,160649,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15730,-500,5,-3.08,1995238520,125658,109.17,16130,16130,15720,21050,11370,16230,15878.58,15.87,0,11821,16503,16366,16183,16046,15863,16275,15955,222,4820,500,12330,10,1,44460000,6994,15.08,1.30,12,0.28,1043.00,12110.00,20600,20240718,-23.64,14140,20231207,11.24,20600,-23.64,20240718,14990,4.94,20240305,20600,-23.64,20240718,14240,10.46,20231211,0.59,N,086450,500,222 억,,7054042,N,N,429,N,00,N
20241209,150651,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15830,-400,5,-2.46,1872202500,117853,102.39,16130,16130,15720,21050,11370,16230,15885.91,15.87,0,12486,16503,16366,16183,16046,15863,16275,15955,222,4820,500,12330,10,1,44460000,7038,15.18,1.31,12,0.27,1043.00,12110.00,20600,20240718,-23.16,14140,20231207,11.95,20600,-23.16,20240718,14990,5.60,20240305,20600,-23.16,20240718,14240,11.17,20231211,0.59,N,086450,500,222 억,,7054042,N,N,404,N,00,N
20241209,140651,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15840,-390,5,-2.40,1557663250,98059,85.19,16130,16130,15720,21050,11370,16230,15884.96,15.87,0,14200,16503,16366,16183,16046,15863,16275,15955,222,4820,500,12330,10,1,44460000,7042,15.19,1.31,12,0.22,1043.00,12110.00,20600,20240718,-23.11,14140,20231207,12.02,20600,-23.11,20240718,14990,5.67,20240305,20600,-23.11,20240718,14240,11.24,20231211,0.59,N,086450,500,222 억,,7054042,N,N,404,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 160651 55 60.00 KSQ150 제약 N N N Y 60 N 16480 750 2 4.77 1264574980 77420 61.05 16000 16500 15810 20400 11020 15730 16333.95 15.88 0 25953 16270 16000 15860 15590 15450 15930 15520 222 4670 500 11950 10 1 44460000 7327 15.80 1.36 12 0.17 1043.00 12110.00 20600 20240718 -20.00 14140 20231207 16.55 20600 -20.00 20240718 14990 9.94 20240305 20600 -20.00 20240718 14240 15.73 20231211 0.58 N 086450 500 222 억 7059225 N N 329 N 00 N
3 20241210 150652 55 60.00 KSQ150 제약 N N N Y 60 N 16430 700 2 4.45 1195707580 73233 57.75 16000 16500 15810 20400 11020 15730 16327.44 15.88 0 24814 16270 16000 15860 15590 15450 15930 15520 222 4670 500 11950 10 1 44460000 7305 15.75 1.36 12 0.16 1043.00 12110.00 20600 20240718 -20.24 14140 20231207 16.20 20600 -20.24 20240718 14990 9.61 20240305 20600 -20.24 20240718 14240 15.38 20231211 0.58 N 086450 500 222 억 7059225 N N 429 N 00 N
4 20241210 140653 55 60.00 KSQ150 제약 N N N Y 60 N 16430 700 2 4.45 977587640 59981 47.30 16000 16430 15810 20400 11020 15730 16298.29 15.88 0 20076 16270 16000 15860 15590 15450 15930 15520 222 4670 500 11950 10 1 44460000 7305 15.75 1.36 12 0.13 1043.00 12110.00 20600 20240718 -20.24 14140 20231207 16.20 20600 -20.24 20240718 14990 9.61 20240305 20600 -20.24 20240718 14240 15.38 20231211 0.58 N 086450 500 222 억 7059225 N N 429 N 00 N
5 20241210 130651 55 60.00 KSQ150 제약 N N N Y 60 N 16360 630 2 4.01 901792380 55362 43.66 16000 16430 15810 20400 11020 15730 16289.01 15.88 0 20397 16270 16000 15860 15590 15450 15930 15520 222 4670 500 11950 10 1 44460000 7274 15.69 1.35 12 0.12 1043.00 12110.00 20600 20240718 -20.58 14140 20231207 15.70 20600 -20.58 20240718 14990 9.14 20240305 20600 -20.58 20240718 14240 14.89 20231211 0.58 N 086450 500 222 억 7059225 N N 429 N 00 N
6 20241210 120652 55 60.00 KSQ150 제약 N N N Y 60 N 16400 670 2 4.26 798272960 49044 38.67 16000 16430 15810 20400 11020 15730 16276.67 15.88 0 20019 16270 16000 15860 15590 15450 15930 15520 222 4670 500 11950 10 1 44460000 7291 15.72 1.35 12 0.11 1043.00 12110.00 20600 20240718 -20.39 14140 20231207 15.98 20600 -20.39 20240718 14990 9.41 20240305 20600 -20.39 20240718 14240 15.17 20231211 0.58 N 086450 500 222 억 7059225 N N 429 N 00 N
7 20241210 110651 55 60.00 KSQ150 제약 N N N Y 60 N 16350 620 2 3.94 701202030 43119 34.00 16000 16410 15810 20400 11020 15730 16262.02 15.88 0 16776 16270 16000 15860 15590 15450 15930 15520 222 4670 500 11950 10 1 44460000 7269 15.68 1.35 12 0.10 1043.00 12110.00 20600 20240718 -20.63 14140 20231207 15.63 20600 -20.63 20240718 14990 9.07 20240305 20600 -20.63 20240718 14240 14.82 20231211 0.58 N 086450 500 222 억 7059225 N N 429 N 00 N
8 20241210 100652 55 60.00 KSQ150 제약 N N N Y 60 N 16370 640 2 4.07 517758750 31898 25.15 16000 16410 15810 20400 11020 15730 16231.70 15.88 0 13456 16270 16000 15860 15590 15450 15930 15520 222 4670 500 11950 10 1 44460000 7278 15.70 1.35 12 0.07 1043.00 12110.00 20600 20240718 -20.53 14140 20231207 15.77 20600 -20.53 20240718 14990 9.21 20240305 20600 -20.53 20240718 14240 14.96 20231211 0.58 N 086450 500 222 억 7059225 N N 429 N 00 N
9 20241210 090656 55 60.00 KSQ150 제약 N N N Y 60 N 16150 420 2 2.67 140903250 8773 6.92 16000 16160 15810 20400 11020 15730 16061.01 15.88 0 3504 16270 16000 15860 15590 15450 15930 15520 222 4670 500 11950 10 1 44460000 7180 15.48 1.33 12 0.02 1043.00 12110.00 20600 20240718 -21.60 14140 20231207 14.21 20600 -21.60 20240718 14990 7.74 20240305 20600 -21.60 20240718 14240 13.41 20231211 0.58 N 086450 500 222 억 7059225 N N 429 N 00 N
10 20241209 160649 55 60.00 KSQ150 제약 N N N Y 60 N 15730 -500 5 -3.08 1995238520 125658 109.17 16130 16130 15720 21050 11370 16230 15878.58 15.87 0 11821 16503 16366 16183 16046 15863 16275 15955 222 4820 500 12330 10 1 44460000 6994 15.08 1.30 12 0.28 1043.00 12110.00 20600 20240718 -23.64 14140 20231207 11.24 20600 -23.64 20240718 14990 4.94 20240305 20600 -23.64 20240718 14240 10.46 20231211 0.59 N 086450 500 222 억 7054042 N N 429 N 00 N
11 20241209 150651 55 60.00 KSQ150 제약 N N N Y 60 N 15830 -400 5 -2.46 1872202500 117853 102.39 16130 16130 15720 21050 11370 16230 15885.91 15.87 0 12486 16503 16366 16183 16046 15863 16275 15955 222 4820 500 12330 10 1 44460000 7038 15.18 1.31 12 0.27 1043.00 12110.00 20600 20240718 -23.16 14140 20231207 11.95 20600 -23.16 20240718 14990 5.60 20240305 20600 -23.16 20240718 14240 11.17 20231211 0.59 N 086450 500 222 억 7054042 N N 404 N 00 N
12 20241209 140651 55 60.00 KSQ150 제약 N N N Y 60 N 15840 -390 5 -2.40 1557663250 98059 85.19 16130 16130 15720 21050 11370 16230 15884.96 15.87 0 14200 16503 16366 16183 16046 15863 16275 15955 222 4820 500 12330 10 1 44460000 7042 15.19 1.31 12 0.22 1043.00 12110.00 20600 20240718 -23.11 14140 20231207 12.02 20600 -23.11 20240718 14990 5.67 20240305 20600 -23.11 20240718 14240 11.24 20231211 0.59 N 086450 500 222 억 7054042 N N 404 N 00 N