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
214370/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
20241210,160926,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24100,1750,2,7.83,3016588750,127971,118.98,22850,24400,22550,29050,15650,22350,23572.41,4.78,0,9711,23716,23032,22516,21832,21316,22775,21575,54,6700,100,15640,50,1,53715000,12945,32.44,4.40,12,0.24,743.00,5483.00,30650,20231215,-21.37,14850,20240808,62.29,28050,-14.08,20240102,14850,62.29,20240808,30650,-21.37,20231215,14850,62.29,20240808,0.80,N,214370,100,53 억,,2567040,N,N,175,N,00,N
20241210,150928,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24150,1800,2,8.05,2937546650,124680,115.92,22850,24400,22550,29050,15650,22350,23560.73,4.78,0,10301,23716,23032,22516,21832,21316,22775,21575,54,6700,100,15640,50,1,53715000,12972,32.50,4.40,12,0.23,743.00,5483.00,30650,20231215,-21.21,14850,20240808,62.63,28050,-13.90,20240102,14850,62.63,20240808,30650,-21.21,20231215,14850,62.63,20240808,0.80,N,214370,100,53 억,,2567040,N,N,230,N,00,N
20241210,140928,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23750,1400,2,6.26,2026054500,86807,80.71,22850,23900,22550,29050,15650,22350,23339.81,4.78,0,-9350,23716,23032,22516,21832,21316,22775,21575,54,6700,100,15640,50,1,53715000,12757,31.97,4.33,12,0.16,743.00,5483.00,30650,20231215,-22.51,14850,20240808,59.93,28050,-15.33,20240102,14850,59.93,20240808,30650,-22.51,20231215,14850,59.93,20240808,0.80,N,214370,100,53 억,,2567040,N,N,230,N,00,N
20241210,130928,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23850,1500,2,6.71,1834397750,78758,73.23,22850,23900,22550,29050,15650,22350,23291.62,4.78,0,-7005,23716,23032,22516,21832,21316,22775,21575,54,6700,100,15640,50,1,53715000,12811,32.10,4.35,12,0.15,743.00,5483.00,30650,20231215,-22.19,14850,20240808,60.61,28050,-14.97,20240102,14850,60.61,20240808,30650,-22.19,20231215,14850,60.61,20240808,0.80,N,214370,100,53 억,,2567040,N,N,230,N,00,N
20241210,120927,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23750,1400,2,6.26,1760703850,75660,70.34,22850,23900,22550,29050,15650,22350,23271.31,4.78,0,-7242,23716,23032,22516,21832,21316,22775,21575,54,6700,100,15640,50,1,53715000,12757,31.97,4.33,12,0.14,743.00,5483.00,30650,20231215,-22.51,14850,20240808,59.93,28050,-15.33,20240102,14850,59.93,20240808,30650,-22.51,20231215,14850,59.93,20240808,0.80,N,214370,100,53 억,,2567040,N,N,230,N,00,N
20241210,110927,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23650,1300,2,5.82,1580007850,68036,63.26,22850,23800,22550,29050,15650,22350,23223.17,4.78,0,-11167,23716,23032,22516,21832,21316,22775,21575,54,6700,100,15640,50,1,53715000,12704,31.83,4.31,12,0.13,743.00,5483.00,30650,20231215,-22.84,14850,20240808,59.26,28050,-15.69,20240102,14850,59.26,20240808,30650,-22.84,20231215,14850,59.26,20240808,0.80,N,214370,100,53 억,,2567040,N,N,230,N,00,N
20241210,100928,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23500,1150,2,5.15,1061472150,46023,42.79,22850,23500,22550,29050,15650,22350,23064.01,4.78,0,-12980,23716,23032,22516,21832,21316,22775,21575,54,6700,100,15640,50,1,53715000,12623,31.63,4.29,12,0.09,743.00,5483.00,30650,20231215,-23.33,14850,20240808,58.25,28050,-16.22,20240102,14850,58.25,20240808,30650,-23.33,20231215,14850,58.25,20240808,0.80,N,214370,100,53 억,,2567040,N,N,230,N,00,N
20241210,090934,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23050,700,2,3.13,198976650,8611,8.01,22850,23450,22550,29050,15650,22350,23107.62,4.78,0,240,23716,23032,22516,21832,21316,22775,21575,54,6700,100,15640,50,1,53715000,12381,31.02,4.20,12,0.02,743.00,5483.00,30650,20231215,-24.80,14850,20240808,55.22,28050,-17.83,20240102,14850,55.22,20240808,30650,-24.80,20231215,14850,55.22,20240808,0.80,N,214370,100,53 억,,2567040,N,N,230,N,00,N
20241209,160924,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22350,-950,5,-4.08,2415554100,107297,75.05,22850,23200,22000,30250,16350,23300,22514.20,4.75,0,26493,24500,23900,23100,22500,21700,23500,22100,54,6950,100,16310,50,1,53715000,12005,30.08,4.08,12,0.20,743.00,5483.00,30650,20231215,-27.08,14850,20240808,50.51,28050,-20.32,20240102,14850,50.51,20240808,30650,-27.08,20231215,14850,50.51,20240808,0.79,N,214370,100,53 억,,2552509,N,N,230,N,00,N
20241209,150925,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22450,-850,5,-3.65,2285598650,101490,70.99,22850,23200,22000,30250,16350,23300,22520.43,4.75,0,24173,24500,23900,23100,22500,21700,23500,22100,54,6950,100,16310,50,1,53715000,12059,30.22,4.09,12,0.19,743.00,5483.00,30650,20231215,-26.75,14850,20240808,51.18,28050,-19.96,20240102,14850,51.18,20240808,30650,-26.75,20231215,14850,51.18,20240808,0.79,N,214370,100,53 억,,2552509,N,N,272,N,00,N
20241209,140926,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22350,-950,5,-4.08,2024640500,89839,62.84,22850,23200,22000,30250,16350,23300,22536.32,4.75,0,21311,24500,23900,23100,22500,21700,23500,22100,54,6950,100,16310,50,1,53715000,12005,30.08,4.08,12,0.17,743.00,5483.00,30650,20231215,-27.08,14850,20240808,50.51,28050,-20.32,20240102,14850,50.51,20240808,30650,-27.08,20231215,14850,50.51,20240808,0.79,N,214370,100,53 억,,2552509,N,N,272,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 160926 55 40.00 KSQ150 제약 N N N Y 40 N 24100 1750 2 7.83 3016588750 127971 118.98 22850 24400 22550 29050 15650 22350 23572.41 4.78 0 9711 23716 23032 22516 21832 21316 22775 21575 54 6700 100 15640 50 1 53715000 12945 32.44 4.40 12 0.24 743.00 5483.00 30650 20231215 -21.37 14850 20240808 62.29 28050 -14.08 20240102 14850 62.29 20240808 30650 -21.37 20231215 14850 62.29 20240808 0.80 N 214370 100 53 억 2567040 N N 175 N 00 N
3 20241210 150928 55 40.00 KSQ150 제약 N N N Y 40 N 24150 1800 2 8.05 2937546650 124680 115.92 22850 24400 22550 29050 15650 22350 23560.73 4.78 0 10301 23716 23032 22516 21832 21316 22775 21575 54 6700 100 15640 50 1 53715000 12972 32.50 4.40 12 0.23 743.00 5483.00 30650 20231215 -21.21 14850 20240808 62.63 28050 -13.90 20240102 14850 62.63 20240808 30650 -21.21 20231215 14850 62.63 20240808 0.80 N 214370 100 53 억 2567040 N N 230 N 00 N
4 20241210 140928 55 40.00 KSQ150 제약 N N N Y 40 N 23750 1400 2 6.26 2026054500 86807 80.71 22850 23900 22550 29050 15650 22350 23339.81 4.78 0 -9350 23716 23032 22516 21832 21316 22775 21575 54 6700 100 15640 50 1 53715000 12757 31.97 4.33 12 0.16 743.00 5483.00 30650 20231215 -22.51 14850 20240808 59.93 28050 -15.33 20240102 14850 59.93 20240808 30650 -22.51 20231215 14850 59.93 20240808 0.80 N 214370 100 53 억 2567040 N N 230 N 00 N
5 20241210 130928 55 40.00 KSQ150 제약 N N N Y 40 N 23850 1500 2 6.71 1834397750 78758 73.23 22850 23900 22550 29050 15650 22350 23291.62 4.78 0 -7005 23716 23032 22516 21832 21316 22775 21575 54 6700 100 15640 50 1 53715000 12811 32.10 4.35 12 0.15 743.00 5483.00 30650 20231215 -22.19 14850 20240808 60.61 28050 -14.97 20240102 14850 60.61 20240808 30650 -22.19 20231215 14850 60.61 20240808 0.80 N 214370 100 53 억 2567040 N N 230 N 00 N
6 20241210 120927 55 40.00 KSQ150 제약 N N N Y 40 N 23750 1400 2 6.26 1760703850 75660 70.34 22850 23900 22550 29050 15650 22350 23271.31 4.78 0 -7242 23716 23032 22516 21832 21316 22775 21575 54 6700 100 15640 50 1 53715000 12757 31.97 4.33 12 0.14 743.00 5483.00 30650 20231215 -22.51 14850 20240808 59.93 28050 -15.33 20240102 14850 59.93 20240808 30650 -22.51 20231215 14850 59.93 20240808 0.80 N 214370 100 53 억 2567040 N N 230 N 00 N
7 20241210 110927 55 40.00 KSQ150 제약 N N N Y 40 N 23650 1300 2 5.82 1580007850 68036 63.26 22850 23800 22550 29050 15650 22350 23223.17 4.78 0 -11167 23716 23032 22516 21832 21316 22775 21575 54 6700 100 15640 50 1 53715000 12704 31.83 4.31 12 0.13 743.00 5483.00 30650 20231215 -22.84 14850 20240808 59.26 28050 -15.69 20240102 14850 59.26 20240808 30650 -22.84 20231215 14850 59.26 20240808 0.80 N 214370 100 53 억 2567040 N N 230 N 00 N
8 20241210 100928 55 40.00 KSQ150 제약 N N N Y 40 N 23500 1150 2 5.15 1061472150 46023 42.79 22850 23500 22550 29050 15650 22350 23064.01 4.78 0 -12980 23716 23032 22516 21832 21316 22775 21575 54 6700 100 15640 50 1 53715000 12623 31.63 4.29 12 0.09 743.00 5483.00 30650 20231215 -23.33 14850 20240808 58.25 28050 -16.22 20240102 14850 58.25 20240808 30650 -23.33 20231215 14850 58.25 20240808 0.80 N 214370 100 53 억 2567040 N N 230 N 00 N
9 20241210 090934 55 40.00 KSQ150 제약 N N N Y 40 N 23050 700 2 3.13 198976650 8611 8.01 22850 23450 22550 29050 15650 22350 23107.62 4.78 0 240 23716 23032 22516 21832 21316 22775 21575 54 6700 100 15640 50 1 53715000 12381 31.02 4.20 12 0.02 743.00 5483.00 30650 20231215 -24.80 14850 20240808 55.22 28050 -17.83 20240102 14850 55.22 20240808 30650 -24.80 20231215 14850 55.22 20240808 0.80 N 214370 100 53 억 2567040 N N 230 N 00 N
10 20241209 160924 55 40.00 KSQ150 제약 N N N Y 40 N 22350 -950 5 -4.08 2415554100 107297 75.05 22850 23200 22000 30250 16350 23300 22514.20 4.75 0 26493 24500 23900 23100 22500 21700 23500 22100 54 6950 100 16310 50 1 53715000 12005 30.08 4.08 12 0.20 743.00 5483.00 30650 20231215 -27.08 14850 20240808 50.51 28050 -20.32 20240102 14850 50.51 20240808 30650 -27.08 20231215 14850 50.51 20240808 0.79 N 214370 100 53 억 2552509 N N 230 N 00 N
11 20241209 150925 55 40.00 KSQ150 제약 N N N Y 40 N 22450 -850 5 -3.65 2285598650 101490 70.99 22850 23200 22000 30250 16350 23300 22520.43 4.75 0 24173 24500 23900 23100 22500 21700 23500 22100 54 6950 100 16310 50 1 53715000 12059 30.22 4.09 12 0.19 743.00 5483.00 30650 20231215 -26.75 14850 20240808 51.18 28050 -19.96 20240102 14850 51.18 20240808 30650 -26.75 20231215 14850 51.18 20240808 0.79 N 214370 100 53 억 2552509 N N 272 N 00 N
12 20241209 140926 55 40.00 KSQ150 제약 N N N Y 40 N 22350 -950 5 -4.08 2024640500 89839 62.84 22850 23200 22000 30250 16350 23300 22536.32 4.75 0 21311 24500 23900 23100 22500 21700 23500 22100 54 6950 100 16310 50 1 53715000 12005 30.08 4.08 12 0.17 743.00 5483.00 30650 20231215 -27.08 14850 20240808 50.51 28050 -20.32 20240102 14850 50.51 20240808 30650 -27.08 20231215 14850 50.51 20240808 0.79 N 214370 100 53 억 2552509 N N 272 N 00 N