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
200130/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
20241210,160910,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,11250,0,3,0.00,2841938620,252038,182.38,11200,11530,11200,14620,7880,11250,11275.84,2.50,0,6126,11770,11510,11270,11010,10770,11390,10890,148,3370,500,8550,10,1,29415558,3309,16.87,0.81,12,0.86,667.00,13840.00,19970,20240626,-43.67,11030,20241209,1.99,19970,-43.67,20240626,11030,1.99,20241209,19970,-43.67,20240626,11030,1.99,20241209,1.22,N,200130,500,147 억,,734905,N,N,5506,N,00,N
20241210,150912,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,11250,0,3,0.00,2772446260,245862,177.91,11200,11530,11200,14620,7880,11250,11276.43,2.50,0,7276,11770,11510,11270,11010,10770,11390,10890,148,3370,500,8550,10,1,29415558,3309,16.87,0.81,12,0.84,667.00,13840.00,19970,20240626,-43.67,11030,20241209,1.99,19970,-43.67,20240626,11030,1.99,20241209,19970,-43.67,20240626,11030,1.99,20241209,1.22,N,200130,500,147 억,,734905,N,N,1226,N,00,N
20241210,140911,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,11260,10,2,0.09,2120718930,187821,135.91,11200,11530,11200,14620,7880,11250,11291.17,2.50,0,16327,11770,11510,11270,11010,10770,11390,10890,148,3370,500,8550,10,1,29415558,3312,16.88,0.81,12,0.64,667.00,13840.00,19970,20240626,-43.62,11030,20241209,2.09,19970,-43.62,20240626,11030,2.09,20241209,19970,-43.62,20240626,11030,2.09,20241209,1.22,N,200130,500,147 억,,734905,N,N,1226,N,00,N
20241210,130912,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,11300,50,2,0.44,1903816110,168566,121.98,11200,11530,11200,14620,7880,11250,11294.19,2.50,0,16346,11770,11510,11270,11010,10770,11390,10890,148,3370,500,8550,10,1,29415558,3324,16.94,0.82,12,0.57,667.00,13840.00,19970,20240626,-43.42,11030,20241209,2.45,19970,-43.42,20240626,11030,2.45,20241209,19970,-43.42,20240626,11030,2.45,20241209,1.22,N,200130,500,147 억,,734905,N,N,1226,N,00,N
20241210,120911,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,11230,-20,5,-0.18,1644579890,145586,105.35,11200,11530,11200,14620,7880,11250,11296.28,2.50,0,19664,11770,11510,11270,11010,10770,11390,10890,148,3370,500,8550,10,1,29415558,3303,16.84,0.81,12,0.49,667.00,13840.00,19970,20240626,-43.77,11030,20241209,1.81,19970,-43.77,20240626,11030,1.81,20241209,19970,-43.77,20240626,11030,1.81,20241209,1.22,N,200130,500,147 억,,734905,N,N,1226,N,00,N
20241210,110911,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,11270,20,2,0.18,1281828830,113387,82.05,11200,11530,11200,14620,7880,11250,11304.90,2.50,0,18917,11770,11510,11270,11010,10770,11390,10890,148,3370,500,8550,10,1,29415558,3315,16.90,0.81,12,0.39,667.00,13840.00,19970,20240626,-43.57,11030,20241209,2.18,19970,-43.57,20240626,11030,2.18,20241209,19970,-43.57,20240626,11030,2.18,20241209,1.22,N,200130,500,147 억,,734905,N,N,1226,N,00,N
20241210,100911,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,11320,70,2,0.62,802461340,70939,51.33,11200,11530,11200,14620,7880,11250,11311.99,2.50,0,18271,11770,11510,11270,11010,10770,11390,10890,148,3370,500,8550,10,1,29415558,3330,16.97,0.82,12,0.24,667.00,13840.00,19970,20240626,-43.31,11030,20241209,2.63,19970,-43.31,20240626,11030,2.63,20241209,19970,-43.31,20240626,11030,2.63,20241209,1.22,N,200130,500,147 억,,734905,N,N,1226,N,00,N
20241210,090917,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,11370,120,2,1.07,176547690,15502,11.22,11200,11530,11200,14620,7880,11250,11388.70,2.50,0,5974,11770,11510,11270,11010,10770,11390,10890,148,3370,500,8550,10,1,29415558,3345,17.05,0.82,12,0.05,667.00,13840.00,19970,20240626,-43.06,11030,20241209,3.08,19970,-43.06,20240626,11030,3.08,20241209,19970,-43.06,20240626,11030,3.08,20241209,1.22,N,200130,500,147 억,,734905,N,N,1226,N,00,N
20241209,160908,55,60.00,KSQ150,신저가,제약,N,N,N,Y,60,N,11250,-300,5,-2.60,1534650930,137527,94.16,11530,11530,11030,15010,8090,11550,11158.90,2.63,0,-30542,12016,11782,11496,11262,10976,11640,11120,148,3460,500,8770,10,1,29415558,3309,16.87,0.81,12,0.47,667.00,13840.00,19970,20240626,-43.67,11030,20241209,1.99,19970,-43.67,20240626,11030,1.99,20241209,19970,-43.67,20240626,11030,1.99,20241209,1.25,N,200130,500,147 억,,774105,N,N,1226,N,00,N
20241209,150909,55,60.00,KSQ150,신저가,제약,N,N,N,Y,60,N,11080,-470,5,-4.07,1361016510,121977,83.52,11530,11530,11030,15010,8090,11550,11157.98,2.63,0,-28118,12016,11782,11496,11262,10976,11640,11120,148,3460,500,8770,10,1,29415558,3259,16.61,0.80,12,0.41,667.00,13840.00,19970,20240626,-44.52,11030,20241209,0.45,19970,-44.52,20240626,11030,0.45,20241209,19970,-44.52,20240626,11030,0.45,20241209,1.25,N,200130,500,147 억,,774105,N,N,247,N,00,N
20241209,140910,55,60.00,KSQ150,신저가,제약,N,N,N,Y,60,N,11210,-340,5,-2.94,936754870,83907,57.45,11530,11530,11030,15010,8090,11550,11164.20,2.63,0,-17584,12016,11782,11496,11262,10976,11640,11120,148,3460,500,8770,10,1,29415558,3297,16.81,0.81,12,0.29,667.00,13840.00,19970,20240626,-43.87,11030,20241209,1.63,19970,-43.87,20240626,11030,1.63,20241209,19970,-43.87,20240626,11030,1.63,20241209,1.25,N,200130,500,147 억,,774105,N,N,247,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 160910 55 60.00 KSQ150 제약 N N N Y 60 N 11250 0 3 0.00 2841938620 252038 182.38 11200 11530 11200 14620 7880 11250 11275.84 2.50 0 6126 11770 11510 11270 11010 10770 11390 10890 148 3370 500 8550 10 1 29415558 3309 16.87 0.81 12 0.86 667.00 13840.00 19970 20240626 -43.67 11030 20241209 1.99 19970 -43.67 20240626 11030 1.99 20241209 19970 -43.67 20240626 11030 1.99 20241209 1.22 N 200130 500 147 억 734905 N N 5506 N 00 N
3 20241210 150912 55 60.00 KSQ150 제약 N N N Y 60 N 11250 0 3 0.00 2772446260 245862 177.91 11200 11530 11200 14620 7880 11250 11276.43 2.50 0 7276 11770 11510 11270 11010 10770 11390 10890 148 3370 500 8550 10 1 29415558 3309 16.87 0.81 12 0.84 667.00 13840.00 19970 20240626 -43.67 11030 20241209 1.99 19970 -43.67 20240626 11030 1.99 20241209 19970 -43.67 20240626 11030 1.99 20241209 1.22 N 200130 500 147 억 734905 N N 1226 N 00 N
4 20241210 140911 55 60.00 KSQ150 제약 N N N Y 60 N 11260 10 2 0.09 2120718930 187821 135.91 11200 11530 11200 14620 7880 11250 11291.17 2.50 0 16327 11770 11510 11270 11010 10770 11390 10890 148 3370 500 8550 10 1 29415558 3312 16.88 0.81 12 0.64 667.00 13840.00 19970 20240626 -43.62 11030 20241209 2.09 19970 -43.62 20240626 11030 2.09 20241209 19970 -43.62 20240626 11030 2.09 20241209 1.22 N 200130 500 147 억 734905 N N 1226 N 00 N
5 20241210 130912 55 60.00 KSQ150 제약 N N N Y 60 N 11300 50 2 0.44 1903816110 168566 121.98 11200 11530 11200 14620 7880 11250 11294.19 2.50 0 16346 11770 11510 11270 11010 10770 11390 10890 148 3370 500 8550 10 1 29415558 3324 16.94 0.82 12 0.57 667.00 13840.00 19970 20240626 -43.42 11030 20241209 2.45 19970 -43.42 20240626 11030 2.45 20241209 19970 -43.42 20240626 11030 2.45 20241209 1.22 N 200130 500 147 억 734905 N N 1226 N 00 N
6 20241210 120911 55 60.00 KSQ150 제약 N N N Y 60 N 11230 -20 5 -0.18 1644579890 145586 105.35 11200 11530 11200 14620 7880 11250 11296.28 2.50 0 19664 11770 11510 11270 11010 10770 11390 10890 148 3370 500 8550 10 1 29415558 3303 16.84 0.81 12 0.49 667.00 13840.00 19970 20240626 -43.77 11030 20241209 1.81 19970 -43.77 20240626 11030 1.81 20241209 19970 -43.77 20240626 11030 1.81 20241209 1.22 N 200130 500 147 억 734905 N N 1226 N 00 N
7 20241210 110911 55 60.00 KSQ150 제약 N N N Y 60 N 11270 20 2 0.18 1281828830 113387 82.05 11200 11530 11200 14620 7880 11250 11304.90 2.50 0 18917 11770 11510 11270 11010 10770 11390 10890 148 3370 500 8550 10 1 29415558 3315 16.90 0.81 12 0.39 667.00 13840.00 19970 20240626 -43.57 11030 20241209 2.18 19970 -43.57 20240626 11030 2.18 20241209 19970 -43.57 20240626 11030 2.18 20241209 1.22 N 200130 500 147 억 734905 N N 1226 N 00 N
8 20241210 100911 55 60.00 KSQ150 제약 N N N Y 60 N 11320 70 2 0.62 802461340 70939 51.33 11200 11530 11200 14620 7880 11250 11311.99 2.50 0 18271 11770 11510 11270 11010 10770 11390 10890 148 3370 500 8550 10 1 29415558 3330 16.97 0.82 12 0.24 667.00 13840.00 19970 20240626 -43.31 11030 20241209 2.63 19970 -43.31 20240626 11030 2.63 20241209 19970 -43.31 20240626 11030 2.63 20241209 1.22 N 200130 500 147 억 734905 N N 1226 N 00 N
9 20241210 090917 55 60.00 KSQ150 제약 N N N Y 60 N 11370 120 2 1.07 176547690 15502 11.22 11200 11530 11200 14620 7880 11250 11388.70 2.50 0 5974 11770 11510 11270 11010 10770 11390 10890 148 3370 500 8550 10 1 29415558 3345 17.05 0.82 12 0.05 667.00 13840.00 19970 20240626 -43.06 11030 20241209 3.08 19970 -43.06 20240626 11030 3.08 20241209 19970 -43.06 20240626 11030 3.08 20241209 1.22 N 200130 500 147 억 734905 N N 1226 N 00 N
10 20241209 160908 55 60.00 KSQ150 신저가 제약 N N N Y 60 N 11250 -300 5 -2.60 1534650930 137527 94.16 11530 11530 11030 15010 8090 11550 11158.90 2.63 0 -30542 12016 11782 11496 11262 10976 11640 11120 148 3460 500 8770 10 1 29415558 3309 16.87 0.81 12 0.47 667.00 13840.00 19970 20240626 -43.67 11030 20241209 1.99 19970 -43.67 20240626 11030 1.99 20241209 19970 -43.67 20240626 11030 1.99 20241209 1.25 N 200130 500 147 억 774105 N N 1226 N 00 N
11 20241209 150909 55 60.00 KSQ150 신저가 제약 N N N Y 60 N 11080 -470 5 -4.07 1361016510 121977 83.52 11530 11530 11030 15010 8090 11550 11157.98 2.63 0 -28118 12016 11782 11496 11262 10976 11640 11120 148 3460 500 8770 10 1 29415558 3259 16.61 0.80 12 0.41 667.00 13840.00 19970 20240626 -44.52 11030 20241209 0.45 19970 -44.52 20240626 11030 0.45 20241209 19970 -44.52 20240626 11030 0.45 20241209 1.25 N 200130 500 147 억 774105 N N 247 N 00 N
12 20241209 140910 55 60.00 KSQ150 신저가 제약 N N N Y 60 N 11210 -340 5 -2.94 936754870 83907 57.45 11530 11530 11030 15010 8090 11550 11164.20 2.63 0 -17584 12016 11782 11496 11262 10976 11640 11120 148 3460 500 8770 10 1 29415558 3297 16.81 0.81 12 0.29 667.00 13840.00 19970 20240626 -43.87 11030 20241209 1.63 19970 -43.87 20240626 11030 1.63 20241209 19970 -43.87 20240626 11030 1.63 20241209 1.25 N 200130 500 147 억 774105 N N 247 N 00 N