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
067630/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
20241210,160606,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9940,70,2,0.71,3676098010,369254,93.57,10080,10080,9850,12830,6910,9870,9955.49,9.90,0,-13546,10136,10002,9856,9722,9576,9930,9650,593,2960,500,6900,10,1,118679804,11797,-174.39,4.48,12,0.31,-57.00,2219.00,24361,20240326,-59.20,7700,20240520,29.09,24361,-59.20,20240326,7700,29.09,20240520,25000,-60.24,20240326,7700,29.09,20240520,0.21,N,067630,500,593 억,,11754261,N,N,1353,N,00,N
20241210,150608,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9920,50,2,0.51,3344942190,335811,85.10,10080,10080,9850,12830,6910,9870,9960.79,9.90,0,-5528,10136,10002,9856,9722,9576,9930,9650,593,2960,500,6900,10,1,118679804,11773,-174.04,4.47,12,0.28,-57.00,2219.00,24361,20240326,-59.28,7700,20240520,28.83,24361,-59.28,20240326,7700,28.83,20240520,25000,-60.32,20240326,7700,28.83,20240520,0.21,N,067630,500,593 억,,11754261,N,N,1503,N,00,N
20241210,140608,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9980,110,2,1.11,2745396890,275678,69.86,10080,10080,9850,12830,6910,9870,9958.71,9.90,0,-3253,10136,10002,9856,9722,9576,9930,9650,593,2960,500,6900,10,1,118679804,11844,-175.09,4.50,12,0.23,-57.00,2219.00,24361,20240326,-59.03,7700,20240520,29.61,24361,-59.03,20240326,7700,29.61,20240520,25000,-60.08,20240326,7700,29.61,20240520,0.21,N,067630,500,593 억,,11754261,N,N,1503,N,00,N
20241210,130607,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9970,100,2,1.01,2290911820,230134,58.32,10080,10080,9850,12830,6910,9870,9954.69,9.90,0,-16064,10136,10002,9856,9722,9576,9930,9650,593,2960,500,6900,10,1,118679804,11832,-174.91,4.49,12,0.19,-57.00,2219.00,24361,20240326,-59.07,7700,20240520,29.48,24361,-59.07,20240326,7700,29.48,20240520,25000,-60.12,20240326,7700,29.48,20240520,0.21,N,067630,500,593 억,,11754261,N,N,1503,N,00,N
20241210,120608,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9970,100,2,1.01,1818174380,182666,46.29,10080,10080,9850,12830,6910,9870,9953.55,9.90,0,-13744,10136,10002,9856,9722,9576,9930,9650,593,2960,500,6900,10,1,118679804,11832,-174.91,4.49,12,0.15,-57.00,2219.00,24361,20240326,-59.07,7700,20240520,29.48,24361,-59.07,20240326,7700,29.48,20240520,25000,-60.12,20240326,7700,29.48,20240520,0.21,N,067630,500,593 억,,11754261,N,N,1503,N,00,N
20241210,110607,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9970,100,2,1.01,1582270420,158990,40.29,10080,10080,9850,12830,6910,9870,9952.01,9.90,0,-14231,10136,10002,9856,9722,9576,9930,9650,593,2960,500,6900,10,1,118679804,11832,-174.91,4.49,12,0.13,-57.00,2219.00,24361,20240326,-59.07,7700,20240520,29.48,24361,-59.07,20240326,7700,29.48,20240520,25000,-60.12,20240326,7700,29.48,20240520,0.21,N,067630,500,593 억,,11754261,N,N,1503,N,00,N
20241210,100607,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9970,100,2,1.01,941243040,94617,23.98,10080,10080,9850,12830,6910,9870,9947.93,9.90,0,3787,10136,10002,9856,9722,9576,9930,9650,593,2960,500,6900,10,1,118679804,11832,-174.91,4.49,12,0.08,-57.00,2219.00,24361,20240326,-59.07,7700,20240520,29.48,24361,-59.07,20240326,7700,29.48,20240520,25000,-60.12,20240326,7700,29.48,20240520,0.21,N,067630,500,593 억,,11754261,N,N,1503,N,00,N
20241210,090611,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10000,130,2,1.32,176666220,17685,4.48,10080,10080,9850,12830,6910,9870,9989.61,9.90,0,2462,10136,10002,9856,9722,9576,9930,9650,593,2960,500,6900,10,1,118679804,11868,-175.44,4.51,12,0.01,-57.00,2219.00,24361,20240326,-58.95,7700,20240520,29.87,24361,-58.95,20240326,7700,29.87,20240520,25000,-60.00,20240326,7700,29.87,20240520,0.21,N,067630,500,593 억,,11754261,N,N,1503,N,00,N
20241209,160605,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9870,-50,5,-0.50,3872729170,391370,62.39,9910,9990,9710,12890,6950,9920,9895.36,9.93,0,42717,10360,10140,9920,9700,9480,10030,9590,593,2970,500,6940,10,1,118679804,11714,-173.16,4.45,12,0.33,-57.00,2219.00,24361,20240326,-59.48,7700,20240520,28.18,24361,-59.48,20240326,7700,28.18,20240520,25000,-60.52,20240326,7700,28.18,20240520,0.20,N,067630,500,593 억,,11780399,N,N,1503,N,00,N
20241209,150607,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9920,0,3,0.00,3633501090,367197,58.54,9910,9990,9710,12890,6950,9920,9895.23,9.93,0,39738,10360,10140,9920,9700,9480,10030,9590,593,2970,500,6940,10,1,118679804,11773,-174.04,4.47,12,0.31,-57.00,2219.00,24361,20240326,-59.28,7700,20240520,28.83,24361,-59.28,20240326,7700,28.83,20240520,25000,-60.32,20240326,7700,28.83,20240520,0.20,N,067630,500,593 억,,11780399,N,N,916,N,00,N
20241209,140607,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9920,0,3,0.00,2939247880,297289,47.39,9910,9990,9710,12890,6950,9920,9886.83,9.93,0,18696,10360,10140,9920,9700,9480,10030,9590,593,2970,500,6940,10,1,118679804,11773,-174.04,4.47,12,0.25,-57.00,2219.00,24361,20240326,-59.28,7700,20240520,28.83,24361,-59.28,20240326,7700,28.83,20240520,25000,-60.32,20240326,7700,28.83,20240520,0.20,N,067630,500,593 억,,11780399,N,N,916,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 160606 55 60.00 KSQ150 제약 N N N Y 60 N 9940 70 2 0.71 3676098010 369254 93.57 10080 10080 9850 12830 6910 9870 9955.49 9.90 0 -13546 10136 10002 9856 9722 9576 9930 9650 593 2960 500 6900 10 1 118679804 11797 -174.39 4.48 12 0.31 -57.00 2219.00 24361 20240326 -59.20 7700 20240520 29.09 24361 -59.20 20240326 7700 29.09 20240520 25000 -60.24 20240326 7700 29.09 20240520 0.21 N 067630 500 593 억 11754261 N N 1353 N 00 N
3 20241210 150608 55 60.00 KSQ150 제약 N N N Y 60 N 9920 50 2 0.51 3344942190 335811 85.10 10080 10080 9850 12830 6910 9870 9960.79 9.90 0 -5528 10136 10002 9856 9722 9576 9930 9650 593 2960 500 6900 10 1 118679804 11773 -174.04 4.47 12 0.28 -57.00 2219.00 24361 20240326 -59.28 7700 20240520 28.83 24361 -59.28 20240326 7700 28.83 20240520 25000 -60.32 20240326 7700 28.83 20240520 0.21 N 067630 500 593 억 11754261 N N 1503 N 00 N
4 20241210 140608 55 60.00 KSQ150 제약 N N N Y 60 N 9980 110 2 1.11 2745396890 275678 69.86 10080 10080 9850 12830 6910 9870 9958.71 9.90 0 -3253 10136 10002 9856 9722 9576 9930 9650 593 2960 500 6900 10 1 118679804 11844 -175.09 4.50 12 0.23 -57.00 2219.00 24361 20240326 -59.03 7700 20240520 29.61 24361 -59.03 20240326 7700 29.61 20240520 25000 -60.08 20240326 7700 29.61 20240520 0.21 N 067630 500 593 억 11754261 N N 1503 N 00 N
5 20241210 130607 55 60.00 KSQ150 제약 N N N Y 60 N 9970 100 2 1.01 2290911820 230134 58.32 10080 10080 9850 12830 6910 9870 9954.69 9.90 0 -16064 10136 10002 9856 9722 9576 9930 9650 593 2960 500 6900 10 1 118679804 11832 -174.91 4.49 12 0.19 -57.00 2219.00 24361 20240326 -59.07 7700 20240520 29.48 24361 -59.07 20240326 7700 29.48 20240520 25000 -60.12 20240326 7700 29.48 20240520 0.21 N 067630 500 593 억 11754261 N N 1503 N 00 N
6 20241210 120608 55 60.00 KSQ150 제약 N N N Y 60 N 9970 100 2 1.01 1818174380 182666 46.29 10080 10080 9850 12830 6910 9870 9953.55 9.90 0 -13744 10136 10002 9856 9722 9576 9930 9650 593 2960 500 6900 10 1 118679804 11832 -174.91 4.49 12 0.15 -57.00 2219.00 24361 20240326 -59.07 7700 20240520 29.48 24361 -59.07 20240326 7700 29.48 20240520 25000 -60.12 20240326 7700 29.48 20240520 0.21 N 067630 500 593 억 11754261 N N 1503 N 00 N
7 20241210 110607 55 60.00 KSQ150 제약 N N N Y 60 N 9970 100 2 1.01 1582270420 158990 40.29 10080 10080 9850 12830 6910 9870 9952.01 9.90 0 -14231 10136 10002 9856 9722 9576 9930 9650 593 2960 500 6900 10 1 118679804 11832 -174.91 4.49 12 0.13 -57.00 2219.00 24361 20240326 -59.07 7700 20240520 29.48 24361 -59.07 20240326 7700 29.48 20240520 25000 -60.12 20240326 7700 29.48 20240520 0.21 N 067630 500 593 억 11754261 N N 1503 N 00 N
8 20241210 100607 55 60.00 KSQ150 제약 N N N Y 60 N 9970 100 2 1.01 941243040 94617 23.98 10080 10080 9850 12830 6910 9870 9947.93 9.90 0 3787 10136 10002 9856 9722 9576 9930 9650 593 2960 500 6900 10 1 118679804 11832 -174.91 4.49 12 0.08 -57.00 2219.00 24361 20240326 -59.07 7700 20240520 29.48 24361 -59.07 20240326 7700 29.48 20240520 25000 -60.12 20240326 7700 29.48 20240520 0.21 N 067630 500 593 억 11754261 N N 1503 N 00 N
9 20241210 090611 55 60.00 KSQ150 제약 N N N Y 60 N 10000 130 2 1.32 176666220 17685 4.48 10080 10080 9850 12830 6910 9870 9989.61 9.90 0 2462 10136 10002 9856 9722 9576 9930 9650 593 2960 500 6900 10 1 118679804 11868 -175.44 4.51 12 0.01 -57.00 2219.00 24361 20240326 -58.95 7700 20240520 29.87 24361 -58.95 20240326 7700 29.87 20240520 25000 -60.00 20240326 7700 29.87 20240520 0.21 N 067630 500 593 억 11754261 N N 1503 N 00 N
10 20241209 160605 55 60.00 KSQ150 제약 N N N Y 60 N 9870 -50 5 -0.50 3872729170 391370 62.39 9910 9990 9710 12890 6950 9920 9895.36 9.93 0 42717 10360 10140 9920 9700 9480 10030 9590 593 2970 500 6940 10 1 118679804 11714 -173.16 4.45 12 0.33 -57.00 2219.00 24361 20240326 -59.48 7700 20240520 28.18 24361 -59.48 20240326 7700 28.18 20240520 25000 -60.52 20240326 7700 28.18 20240520 0.20 N 067630 500 593 억 11780399 N N 1503 N 00 N
11 20241209 150607 55 60.00 KSQ150 제약 N N N Y 60 N 9920 0 3 0.00 3633501090 367197 58.54 9910 9990 9710 12890 6950 9920 9895.23 9.93 0 39738 10360 10140 9920 9700 9480 10030 9590 593 2970 500 6940 10 1 118679804 11773 -174.04 4.47 12 0.31 -57.00 2219.00 24361 20240326 -59.28 7700 20240520 28.83 24361 -59.28 20240326 7700 28.83 20240520 25000 -60.32 20240326 7700 28.83 20240520 0.20 N 067630 500 593 억 11780399 N N 916 N 00 N
12 20241209 140607 55 60.00 KSQ150 제약 N N N Y 60 N 9920 0 3 0.00 2939247880 297289 47.39 9910 9990 9710 12890 6950 9920 9886.83 9.93 0 18696 10360 10140 9920 9700 9480 10030 9590 593 2970 500 6940 10 1 118679804 11773 -174.04 4.47 12 0.25 -57.00 2219.00 24361 20240326 -59.28 7700 20240520 28.83 24361 -59.28 20240326 7700 28.83 20240520 25000 -60.32 20240326 7700 28.83 20240520 0.20 N 067630 500 593 억 11780399 N N 916 N 00 N