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
087010/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
20241210,160654,57,100.00,KSQ150,,제약,N,N,N,N, ,N,83300,5200,2,6.66,70996600400,868495,74.11,80000,83600,78900,101500,54700,78100,81753.23,7.18,0,-45187,85966,82032,79266,75332,72566,80650,73950,116,23400,500,54670,100,1,23297350,19407,-114.42,49.20,12,3.73,-728.00,1693.00,132000,20241118,-36.89,20448,20240227,307.37,132000,-36.89,20241118,20448,307.37,20240227,132000,-36.89,20241118,21100,294.79,20240227,0.56,N,087010,500,116 억,,1672304,N,N,776,N,00,N
20241210,150655,57,100.00,KSQ150,,제약,N,N,N,N, ,N,83100,5000,2,6.40,68593973600,839588,71.64,80000,83600,78900,101500,54700,78100,81708.03,7.18,0,-45061,85966,82032,79266,75332,72566,80650,73950,116,23400,500,54670,100,1,23297350,19360,-114.15,49.08,12,3.60,-728.00,1693.00,132000,20241118,-37.05,20448,20240227,306.40,132000,-37.05,20241118,20448,306.40,20240227,132000,-37.05,20241118,21100,293.84,20240227,0.56,N,087010,500,116 억,,1672304,N,N,944,N,00,N
20241210,140656,57,100.00,KSQ150,,제약,N,N,N,N, ,N,82300,4200,2,5.38,61018842900,748339,63.85,80000,83600,78900,101500,54700,78100,81548.11,7.18,0,-67831,85966,82032,79266,75332,72566,80650,73950,116,23400,500,54670,100,1,23297350,19174,-113.05,48.61,12,3.21,-728.00,1693.00,132000,20241118,-37.65,20448,20240227,302.48,132000,-37.65,20241118,20448,302.48,20240227,132000,-37.65,20241118,21100,290.05,20240227,0.56,N,087010,500,116 억,,1672304,N,N,944,N,00,N
20241210,130654,57,100.00,KSQ150,,제약,N,N,N,N, ,N,81900,3800,2,4.87,56586329200,694206,59.24,80000,83600,78900,101500,54700,78100,81522.01,7.18,0,-75496,85966,82032,79266,75332,72566,80650,73950,116,23400,500,54670,100,1,23297350,19081,-112.50,48.38,12,2.98,-728.00,1693.00,132000,20241118,-37.95,20448,20240227,300.53,132000,-37.95,20241118,20448,300.53,20240227,132000,-37.95,20241118,21100,288.15,20240227,0.56,N,087010,500,116 억,,1672304,N,N,944,N,00,N
20241210,120655,57,100.00,KSQ150,,제약,N,N,N,N, ,N,82400,4300,2,5.51,52358886900,642709,54.84,80000,83600,78900,101500,54700,78100,81476.27,7.18,0,-79505,85966,82032,79266,75332,72566,80650,73950,116,23400,500,54670,100,1,23297350,19197,-113.19,48.67,12,2.76,-728.00,1693.00,132000,20241118,-37.58,20448,20240227,302.97,132000,-37.58,20241118,20448,302.97,20240227,132000,-37.58,20241118,21100,290.52,20240227,0.56,N,087010,500,116 억,,1672304,N,N,944,N,00,N
20241210,110654,57,100.00,KSQ150,,제약,N,N,N,N, ,N,82100,4000,2,5.12,47941613700,588956,50.25,80000,83600,78900,101500,54700,78100,81412.08,7.18,0,-68234,85966,82032,79266,75332,72566,80650,73950,116,23400,500,54670,100,1,23297350,19127,-112.77,48.49,12,2.53,-728.00,1693.00,132000,20241118,-37.80,20448,20240227,301.51,132000,-37.80,20241118,20448,301.51,20240227,132000,-37.80,20241118,21100,289.10,20240227,0.56,N,087010,500,116 억,,1672304,N,N,944,N,00,N
20241210,100655,57,100.00,KSQ150,,제약,N,N,N,N, ,N,80800,2700,2,3.46,32864393600,406505,34.69,80000,82500,78900,101500,54700,78100,80859.59,7.18,0,-51529,85966,82032,79266,75332,72566,80650,73950,116,23400,500,54670,100,1,23297350,18824,-110.99,47.73,12,1.74,-728.00,1693.00,132000,20241118,-38.79,20448,20240227,295.15,132000,-38.79,20241118,20448,295.15,20240227,132000,-38.79,20241118,21100,282.94,20240227,0.56,N,087010,500,116 억,,1672304,N,N,944,N,00,N
20241210,090659,57,100.00,KSQ150,,제약,N,N,N,N, ,N,79700,1600,2,2.05,7356426000,92099,7.86,80000,80500,79000,101500,54700,78100,79913.98,7.18,0,-12953,85966,82032,79266,75332,72566,80650,73950,116,23400,500,54670,100,1,23297350,18568,-109.48,47.08,12,0.40,-728.00,1693.00,132000,20241118,-39.62,20448,20240227,289.77,132000,-39.62,20241118,20448,289.77,20240227,132000,-39.62,20241118,21100,277.73,20240227,0.56,N,087010,500,116 억,,1672304,N,N,944,N,00,N
20241209,160652,57,100.00,KSQ150,,제약,N,N,N,N, ,N,78100,-9000,5,-10.33,93021374200,1165101,108.16,82400,83200,76500,113200,61000,87100,79840.44,6.67,0,136307,96566,91832,88166,83432,79766,90000,81600,116,26100,500,60970,100,1,23297350,18195,-107.28,46.13,12,5.00,-728.00,1693.00,132000,20241118,-40.83,20448,20240227,281.94,132000,-40.83,20241118,20448,281.94,20240227,132000,-40.83,20241118,21100,270.14,20240227,0.56,N,087010,500,116 억,,1553332,N,N,943,N,00,N
20241209,150654,57,100.00,KSQ150,,제약,N,N,N,N, ,N,78600,-8500,5,-9.76,89917924300,1125461,104.48,82400,83200,76500,113200,61000,87100,79894.28,6.67,0,129640,96566,91832,88166,83432,79766,90000,81600,116,26100,500,60970,100,1,23297350,18312,-107.97,46.43,12,4.83,-728.00,1693.00,132000,20241118,-40.45,20448,20240227,284.39,132000,-40.45,20241118,20448,284.39,20240227,132000,-40.45,20241118,21100,272.51,20240227,0.56,N,087010,500,116 억,,1553332,N,N,444,N,00,N
20241209,140654,57,100.00,KSQ150,,제약,N,N,N,N, ,N,78800,-8300,5,-9.53,77772800900,969547,90.01,82400,83200,77200,113200,61000,87100,80215.58,6.67,0,118513,96566,91832,88166,83432,79766,90000,81600,116,26100,500,60970,100,1,23297350,18358,-108.24,46.54,12,4.16,-728.00,1693.00,132000,20241118,-40.30,20448,20240227,285.37,132000,-40.30,20241118,20448,285.37,20240227,132000,-40.30,20241118,21100,273.46,20240227,0.56,N,087010,500,116 억,,1553332,N,N,444,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 160654 57 100.00 KSQ150 제약 N N N N N 83300 5200 2 6.66 70996600400 868495 74.11 80000 83600 78900 101500 54700 78100 81753.23 7.18 0 -45187 85966 82032 79266 75332 72566 80650 73950 116 23400 500 54670 100 1 23297350 19407 -114.42 49.20 12 3.73 -728.00 1693.00 132000 20241118 -36.89 20448 20240227 307.37 132000 -36.89 20241118 20448 307.37 20240227 132000 -36.89 20241118 21100 294.79 20240227 0.56 N 087010 500 116 억 1672304 N N 776 N 00 N
3 20241210 150655 57 100.00 KSQ150 제약 N N N N N 83100 5000 2 6.40 68593973600 839588 71.64 80000 83600 78900 101500 54700 78100 81708.03 7.18 0 -45061 85966 82032 79266 75332 72566 80650 73950 116 23400 500 54670 100 1 23297350 19360 -114.15 49.08 12 3.60 -728.00 1693.00 132000 20241118 -37.05 20448 20240227 306.40 132000 -37.05 20241118 20448 306.40 20240227 132000 -37.05 20241118 21100 293.84 20240227 0.56 N 087010 500 116 억 1672304 N N 944 N 00 N
4 20241210 140656 57 100.00 KSQ150 제약 N N N N N 82300 4200 2 5.38 61018842900 748339 63.85 80000 83600 78900 101500 54700 78100 81548.11 7.18 0 -67831 85966 82032 79266 75332 72566 80650 73950 116 23400 500 54670 100 1 23297350 19174 -113.05 48.61 12 3.21 -728.00 1693.00 132000 20241118 -37.65 20448 20240227 302.48 132000 -37.65 20241118 20448 302.48 20240227 132000 -37.65 20241118 21100 290.05 20240227 0.56 N 087010 500 116 억 1672304 N N 944 N 00 N
5 20241210 130654 57 100.00 KSQ150 제약 N N N N N 81900 3800 2 4.87 56586329200 694206 59.24 80000 83600 78900 101500 54700 78100 81522.01 7.18 0 -75496 85966 82032 79266 75332 72566 80650 73950 116 23400 500 54670 100 1 23297350 19081 -112.50 48.38 12 2.98 -728.00 1693.00 132000 20241118 -37.95 20448 20240227 300.53 132000 -37.95 20241118 20448 300.53 20240227 132000 -37.95 20241118 21100 288.15 20240227 0.56 N 087010 500 116 억 1672304 N N 944 N 00 N
6 20241210 120655 57 100.00 KSQ150 제약 N N N N N 82400 4300 2 5.51 52358886900 642709 54.84 80000 83600 78900 101500 54700 78100 81476.27 7.18 0 -79505 85966 82032 79266 75332 72566 80650 73950 116 23400 500 54670 100 1 23297350 19197 -113.19 48.67 12 2.76 -728.00 1693.00 132000 20241118 -37.58 20448 20240227 302.97 132000 -37.58 20241118 20448 302.97 20240227 132000 -37.58 20241118 21100 290.52 20240227 0.56 N 087010 500 116 억 1672304 N N 944 N 00 N
7 20241210 110654 57 100.00 KSQ150 제약 N N N N N 82100 4000 2 5.12 47941613700 588956 50.25 80000 83600 78900 101500 54700 78100 81412.08 7.18 0 -68234 85966 82032 79266 75332 72566 80650 73950 116 23400 500 54670 100 1 23297350 19127 -112.77 48.49 12 2.53 -728.00 1693.00 132000 20241118 -37.80 20448 20240227 301.51 132000 -37.80 20241118 20448 301.51 20240227 132000 -37.80 20241118 21100 289.10 20240227 0.56 N 087010 500 116 억 1672304 N N 944 N 00 N
8 20241210 100655 57 100.00 KSQ150 제약 N N N N N 80800 2700 2 3.46 32864393600 406505 34.69 80000 82500 78900 101500 54700 78100 80859.59 7.18 0 -51529 85966 82032 79266 75332 72566 80650 73950 116 23400 500 54670 100 1 23297350 18824 -110.99 47.73 12 1.74 -728.00 1693.00 132000 20241118 -38.79 20448 20240227 295.15 132000 -38.79 20241118 20448 295.15 20240227 132000 -38.79 20241118 21100 282.94 20240227 0.56 N 087010 500 116 억 1672304 N N 944 N 00 N
9 20241210 090659 57 100.00 KSQ150 제약 N N N N N 79700 1600 2 2.05 7356426000 92099 7.86 80000 80500 79000 101500 54700 78100 79913.98 7.18 0 -12953 85966 82032 79266 75332 72566 80650 73950 116 23400 500 54670 100 1 23297350 18568 -109.48 47.08 12 0.40 -728.00 1693.00 132000 20241118 -39.62 20448 20240227 289.77 132000 -39.62 20241118 20448 289.77 20240227 132000 -39.62 20241118 21100 277.73 20240227 0.56 N 087010 500 116 억 1672304 N N 944 N 00 N
10 20241209 160652 57 100.00 KSQ150 제약 N N N N N 78100 -9000 5 -10.33 93021374200 1165101 108.16 82400 83200 76500 113200 61000 87100 79840.44 6.67 0 136307 96566 91832 88166 83432 79766 90000 81600 116 26100 500 60970 100 1 23297350 18195 -107.28 46.13 12 5.00 -728.00 1693.00 132000 20241118 -40.83 20448 20240227 281.94 132000 -40.83 20241118 20448 281.94 20240227 132000 -40.83 20241118 21100 270.14 20240227 0.56 N 087010 500 116 억 1553332 N N 943 N 00 N
11 20241209 150654 57 100.00 KSQ150 제약 N N N N N 78600 -8500 5 -9.76 89917924300 1125461 104.48 82400 83200 76500 113200 61000 87100 79894.28 6.67 0 129640 96566 91832 88166 83432 79766 90000 81600 116 26100 500 60970 100 1 23297350 18312 -107.97 46.43 12 4.83 -728.00 1693.00 132000 20241118 -40.45 20448 20240227 284.39 132000 -40.45 20241118 20448 284.39 20240227 132000 -40.45 20241118 21100 272.51 20240227 0.56 N 087010 500 116 억 1553332 N N 444 N 00 N
12 20241209 140654 57 100.00 KSQ150 제약 N N N N N 78800 -8300 5 -9.53 77772800900 969547 90.01 82400 83200 77200 113200 61000 87100 80215.58 6.67 0 118513 96566 91832 88166 83432 79766 90000 81600 116 26100 500 60970 100 1 23297350 18358 -108.24 46.54 12 4.16 -728.00 1693.00 132000 20241118 -40.30 20448 20240227 285.37 132000 -40.30 20241118 20448 285.37 20240227 132000 -40.30 20241118 21100 273.46 20240227 0.56 N 087010 500 116 억 1553332 N N 444 N 00 N