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
028300/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
20241210,160355,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,73500,1400,2,1.94,46516496800,633582,77.12,73200,74000,72200,93700,50500,72100,73418.19,22.11,-11470,44986,74566,73332,72166,70932,69766,73950,71550,657,21600,500,50470,100,1,131387433,96570,-50.17,17.98,12,0.48,-1465.00,4088.00,129000,20240326,-43.02,31600,20231201,132.59,129000,-43.02,20240326,42000,75.00,20240117,129000,-43.02,20240326,33300,120.72,20231211,0.08,N,028300,500,656 억,,29047149,N,N,3368,N,00,N
20241210,150355,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,73400,1300,2,1.80,41584340000,566371,68.94,73200,74000,72200,93700,50500,72100,73422.71,22.11,-11470,53443,74566,73332,72166,70932,69766,73950,71550,657,21600,500,50470,100,1,131387433,96438,-50.10,17.95,12,0.43,-1465.00,4088.00,129000,20240326,-43.10,31600,20231201,132.28,129000,-43.10,20240326,42000,74.76,20240117,129000,-43.10,20240326,33300,120.42,20231211,0.08,N,028300,500,656 억,,29047149,N,N,3874,N,00,N
20241210,140355,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,73800,1700,2,2.36,36530560300,497826,60.59,73200,74000,72200,93700,50500,72100,73380.48,22.11,-11470,59605,74566,73332,72166,70932,69766,73950,71550,657,21600,500,50470,100,1,131387433,96964,-50.38,18.05,12,0.38,-1465.00,4088.00,129000,20240326,-42.79,31600,20231201,133.54,129000,-42.79,20240326,42000,75.71,20240117,129000,-42.79,20240326,33300,121.62,20231211,0.08,N,028300,500,656 억,,29047149,N,N,3874,N,00,N
20241210,130354,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,73700,1600,2,2.22,32673057000,445612,54.24,73200,74000,72200,93700,50500,72100,73322.08,22.11,-11470,41343,74566,73332,72166,70932,69766,73950,71550,657,21600,500,50470,100,1,131387433,96833,-50.31,18.03,12,0.34,-1465.00,4088.00,129000,20240326,-42.87,31600,20231201,133.23,129000,-42.87,20240326,42000,75.48,20240117,129000,-42.87,20240326,33300,121.32,20231211,0.08,N,028300,500,656 억,,29047149,N,N,3874,N,00,N
20241210,120355,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,73800,1700,2,2.36,29745262800,405838,49.40,73200,74000,72200,93700,50500,72100,73293.78,22.11,-11470,36519,74566,73332,72166,70932,69766,73950,71550,657,21600,500,50470,100,1,131387433,96964,-50.38,18.05,12,0.31,-1465.00,4088.00,129000,20240326,-42.79,31600,20231201,133.54,129000,-42.79,20240326,42000,75.71,20240117,129000,-42.79,20240326,33300,121.62,20231211,0.08,N,028300,500,656 억,,29047149,N,N,3874,N,00,N
20241210,110354,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,73700,1600,2,2.22,25635523600,350198,42.62,73200,74000,72200,93700,50500,72100,73203.31,22.11,-11470,21902,74566,73332,72166,70932,69766,73950,71550,657,21600,500,50470,100,1,131387433,96833,-50.31,18.03,12,0.27,-1465.00,4088.00,129000,20240326,-42.87,31600,20231201,133.23,129000,-42.87,20240326,42000,75.48,20240117,129000,-42.87,20240326,33300,121.32,20231211,0.08,N,028300,500,656 억,,29047149,N,N,3874,N,00,N
20241210,100354,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,73600,1500,2,2.08,19434626500,265887,32.36,73200,74000,72200,93700,50500,72100,73093.99,22.11,-11470,4386,74566,73332,72166,70932,69766,73950,71550,657,21600,500,50470,100,1,131387433,96701,-50.24,18.00,12,0.20,-1465.00,4088.00,129000,20240326,-42.95,31600,20231201,132.91,129000,-42.95,20240326,42000,75.24,20240117,129000,-42.95,20240326,33300,121.02,20231211,0.08,N,028300,500,656 억,,29047149,N,N,3874,N,00,N
20241210,090357,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,73100,1000,2,1.39,2950251400,40394,4.92,73200,73500,72600,93700,50500,72100,73039.59,22.11,-11470,12710,74566,73332,72166,70932,69766,73950,71550,657,21600,500,50470,100,1,131387433,96044,-49.90,17.88,12,0.03,-1465.00,4088.00,129000,20240326,-43.33,31600,20231201,131.33,129000,-43.33,20240326,42000,74.05,20240117,129000,-43.33,20240326,33300,119.52,20231211,0.08,N,028300,500,656 억,,29047149,N,N,3874,N,00,N
20241209,160353,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,72100,-300,5,-0.41,58423702600,805791,94.58,71200,73400,71000,94100,50700,72400,72505.26,22.09,-15810,77195,75400,73900,72200,70700,69000,73050,69850,657,21700,500,50680,100,1,131387433,94730,-49.22,17.64,12,0.61,-1465.00,4088.00,129000,20240326,-44.11,31350,20231130,129.98,129000,-44.11,20240326,42000,71.67,20240117,129000,-44.11,20240326,33300,116.52,20231211,0.08,N,028300,500,656 억,,29020515,N,N,3874,N,00,N
20241209,150355,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,72500,100,2,0.14,53988634000,744415,87.38,71200,73400,71000,94100,50700,72400,72524.93,22.09,-15810,74743,75400,73900,72200,70700,69000,73050,69850,657,21700,500,50680,100,1,131387433,95256,-49.49,17.73,12,0.57,-1465.00,4088.00,129000,20240326,-43.80,31350,20231130,131.26,129000,-43.80,20240326,42000,72.62,20240117,129000,-43.80,20240326,33300,117.72,20231211,0.08,N,028300,500,656 억,,29020515,N,N,974,N,00,N
20241209,140354,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,72400,0,3,0.00,46941370900,647148,75.96,71200,73400,71000,94100,50700,72400,72535.77,22.09,-15810,74780,75400,73900,72200,70700,69000,73050,69850,657,21700,500,50680,100,1,131387433,95125,-49.42,17.71,12,0.49,-1465.00,4088.00,129000,20240326,-43.88,31350,20231130,130.94,129000,-43.88,20240326,42000,72.38,20240117,129000,-43.88,20240326,33300,117.42,20231211,0.08,N,028300,500,656 억,,29020515,N,N,974,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 160355 57 100.00 KSQ150 제약 N N N N Y 73500 1400 2 1.94 46516496800 633582 77.12 73200 74000 72200 93700 50500 72100 73418.19 22.11 -11470 44986 74566 73332 72166 70932 69766 73950 71550 657 21600 500 50470 100 1 131387433 96570 -50.17 17.98 12 0.48 -1465.00 4088.00 129000 20240326 -43.02 31600 20231201 132.59 129000 -43.02 20240326 42000 75.00 20240117 129000 -43.02 20240326 33300 120.72 20231211 0.08 N 028300 500 656 억 29047149 N N 3368 N 00 N
3 20241210 150355 57 100.00 KSQ150 제약 N N N N Y 73400 1300 2 1.80 41584340000 566371 68.94 73200 74000 72200 93700 50500 72100 73422.71 22.11 -11470 53443 74566 73332 72166 70932 69766 73950 71550 657 21600 500 50470 100 1 131387433 96438 -50.10 17.95 12 0.43 -1465.00 4088.00 129000 20240326 -43.10 31600 20231201 132.28 129000 -43.10 20240326 42000 74.76 20240117 129000 -43.10 20240326 33300 120.42 20231211 0.08 N 028300 500 656 억 29047149 N N 3874 N 00 N
4 20241210 140355 57 100.00 KSQ150 제약 N N N N Y 73800 1700 2 2.36 36530560300 497826 60.59 73200 74000 72200 93700 50500 72100 73380.48 22.11 -11470 59605 74566 73332 72166 70932 69766 73950 71550 657 21600 500 50470 100 1 131387433 96964 -50.38 18.05 12 0.38 -1465.00 4088.00 129000 20240326 -42.79 31600 20231201 133.54 129000 -42.79 20240326 42000 75.71 20240117 129000 -42.79 20240326 33300 121.62 20231211 0.08 N 028300 500 656 억 29047149 N N 3874 N 00 N
5 20241210 130354 57 100.00 KSQ150 제약 N N N N Y 73700 1600 2 2.22 32673057000 445612 54.24 73200 74000 72200 93700 50500 72100 73322.08 22.11 -11470 41343 74566 73332 72166 70932 69766 73950 71550 657 21600 500 50470 100 1 131387433 96833 -50.31 18.03 12 0.34 -1465.00 4088.00 129000 20240326 -42.87 31600 20231201 133.23 129000 -42.87 20240326 42000 75.48 20240117 129000 -42.87 20240326 33300 121.32 20231211 0.08 N 028300 500 656 억 29047149 N N 3874 N 00 N
6 20241210 120355 57 100.00 KSQ150 제약 N N N N Y 73800 1700 2 2.36 29745262800 405838 49.40 73200 74000 72200 93700 50500 72100 73293.78 22.11 -11470 36519 74566 73332 72166 70932 69766 73950 71550 657 21600 500 50470 100 1 131387433 96964 -50.38 18.05 12 0.31 -1465.00 4088.00 129000 20240326 -42.79 31600 20231201 133.54 129000 -42.79 20240326 42000 75.71 20240117 129000 -42.79 20240326 33300 121.62 20231211 0.08 N 028300 500 656 억 29047149 N N 3874 N 00 N
7 20241210 110354 57 100.00 KSQ150 제약 N N N N Y 73700 1600 2 2.22 25635523600 350198 42.62 73200 74000 72200 93700 50500 72100 73203.31 22.11 -11470 21902 74566 73332 72166 70932 69766 73950 71550 657 21600 500 50470 100 1 131387433 96833 -50.31 18.03 12 0.27 -1465.00 4088.00 129000 20240326 -42.87 31600 20231201 133.23 129000 -42.87 20240326 42000 75.48 20240117 129000 -42.87 20240326 33300 121.32 20231211 0.08 N 028300 500 656 억 29047149 N N 3874 N 00 N
8 20241210 100354 57 100.00 KSQ150 제약 N N N N Y 73600 1500 2 2.08 19434626500 265887 32.36 73200 74000 72200 93700 50500 72100 73093.99 22.11 -11470 4386 74566 73332 72166 70932 69766 73950 71550 657 21600 500 50470 100 1 131387433 96701 -50.24 18.00 12 0.20 -1465.00 4088.00 129000 20240326 -42.95 31600 20231201 132.91 129000 -42.95 20240326 42000 75.24 20240117 129000 -42.95 20240326 33300 121.02 20231211 0.08 N 028300 500 656 억 29047149 N N 3874 N 00 N
9 20241210 090357 57 100.00 KSQ150 제약 N N N N Y 73100 1000 2 1.39 2950251400 40394 4.92 73200 73500 72600 93700 50500 72100 73039.59 22.11 -11470 12710 74566 73332 72166 70932 69766 73950 71550 657 21600 500 50470 100 1 131387433 96044 -49.90 17.88 12 0.03 -1465.00 4088.00 129000 20240326 -43.33 31600 20231201 131.33 129000 -43.33 20240326 42000 74.05 20240117 129000 -43.33 20240326 33300 119.52 20231211 0.08 N 028300 500 656 억 29047149 N N 3874 N 00 N
10 20241209 160353 57 100.00 KSQ150 제약 N N N N Y 72100 -300 5 -0.41 58423702600 805791 94.58 71200 73400 71000 94100 50700 72400 72505.26 22.09 -15810 77195 75400 73900 72200 70700 69000 73050 69850 657 21700 500 50680 100 1 131387433 94730 -49.22 17.64 12 0.61 -1465.00 4088.00 129000 20240326 -44.11 31350 20231130 129.98 129000 -44.11 20240326 42000 71.67 20240117 129000 -44.11 20240326 33300 116.52 20231211 0.08 N 028300 500 656 억 29020515 N N 3874 N 00 N
11 20241209 150355 57 100.00 KSQ150 제약 N N N N Y 72500 100 2 0.14 53988634000 744415 87.38 71200 73400 71000 94100 50700 72400 72524.93 22.09 -15810 74743 75400 73900 72200 70700 69000 73050 69850 657 21700 500 50680 100 1 131387433 95256 -49.49 17.73 12 0.57 -1465.00 4088.00 129000 20240326 -43.80 31350 20231130 131.26 129000 -43.80 20240326 42000 72.62 20240117 129000 -43.80 20240326 33300 117.72 20231211 0.08 N 028300 500 656 억 29020515 N N 974 N 00 N
12 20241209 140354 57 100.00 KSQ150 제약 N N N N Y 72400 0 3 0.00 46941370900 647148 75.96 71200 73400 71000 94100 50700 72400 72535.77 22.09 -15810 74780 75400 73900 72200 70700 69000 73050 69850 657 21700 500 50680 100 1 131387433 95125 -49.42 17.71 12 0.49 -1465.00 4088.00 129000 20240326 -43.88 31350 20231130 130.94 129000 -43.88 20240326 42000 72.38 20240117 129000 -43.88 20240326 33300 117.42 20231211 0.08 N 028300 500 656 억 29020515 N N 974 N 00 N