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
145020/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
20241210,160831,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,265000,18000,2,7.29,38344346500,144599,85.54,248500,272000,248500,321000,173000,247000,265181.56,52.46,0,33709,264333,255666,249833,241166,235333,252750,238250,66,74000,500,182780,500,1,12604033,33401,35.25,3.50,12,1.15,7517.00,75779.00,326000,20241107,-18.71,139500,20231221,89.96,326000,-18.71,20241107,147100,80.15,20240102,326000,-18.71,20241107,139500,89.96,20231221,1.35,N,145020,500,65 억,,6611706,N,N,350,N,00,N
20241210,150832,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,267500,20500,2,8.30,36097848000,136132,80.53,248500,272000,248500,321000,173000,247000,265172.39,52.46,0,28478,264333,255666,249833,241166,235333,252750,238250,66,74000,500,182780,500,1,12604033,33716,35.59,3.53,12,1.08,7517.00,75779.00,326000,20241107,-17.94,139500,20231221,91.76,326000,-17.94,20241107,147100,81.85,20240102,326000,-17.94,20241107,139500,91.76,20231221,1.35,N,145020,500,65 억,,6611706,N,N,247,N,00,N
20241210,140831,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,271500,24500,2,9.92,30424890000,115072,68.07,248500,272000,248500,321000,173000,247000,264403.72,52.46,0,29235,264333,255666,249833,241166,235333,252750,238250,66,74000,500,182780,500,1,12604033,34220,36.12,3.58,12,0.91,7517.00,75779.00,326000,20241107,-16.72,139500,20231221,94.62,326000,-16.72,20241107,147100,84.57,20240102,326000,-16.72,20241107,139500,94.62,20231221,1.35,N,145020,500,65 억,,6611706,N,N,247,N,00,N
20241210,130831,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,264500,17500,2,7.09,22272589000,84738,50.13,248500,268500,248500,321000,173000,247000,262846.80,52.46,0,16103,264333,255666,249833,241166,235333,252750,238250,66,74000,500,182780,500,1,12604033,33338,35.19,3.49,12,0.67,7517.00,75779.00,326000,20241107,-18.87,139500,20231221,89.61,326000,-18.87,20241107,147100,79.81,20240102,326000,-18.87,20241107,139500,89.61,20231221,1.35,N,145020,500,65 억,,6611706,N,N,247,N,00,N
20241210,120831,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,265500,18500,2,7.49,19512690500,74411,44.02,248500,267000,248500,321000,173000,247000,262235.33,52.46,0,17697,264333,255666,249833,241166,235333,252750,238250,66,74000,500,182780,500,1,12604033,33464,35.32,3.50,12,0.59,7517.00,75779.00,326000,20241107,-18.56,139500,20231221,90.32,326000,-18.56,20241107,147100,80.49,20240102,326000,-18.56,20241107,139500,90.32,20231221,1.35,N,145020,500,65 억,,6611706,N,N,247,N,00,N
20241210,110831,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,263000,16000,2,6.48,16943028000,64714,38.28,248500,267000,248500,321000,173000,247000,261821.51,52.46,0,16976,264333,255666,249833,241166,235333,252750,238250,66,74000,500,182780,500,1,12604033,33149,34.99,3.47,12,0.51,7517.00,75779.00,326000,20241107,-19.33,139500,20231221,88.53,326000,-19.33,20241107,147100,78.79,20240102,326000,-19.33,20241107,139500,88.53,20231221,1.35,N,145020,500,65 억,,6611706,N,N,247,N,00,N
20241210,100831,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,266500,19500,2,7.89,13117811500,50264,29.73,248500,267000,248500,321000,173000,247000,260987.45,52.46,0,15998,264333,255666,249833,241166,235333,252750,238250,66,74000,500,182780,500,1,12604033,33590,35.45,3.52,12,0.40,7517.00,75779.00,326000,20241107,-18.25,139500,20231221,91.04,326000,-18.25,20241107,147100,81.17,20240102,326000,-18.25,20241107,139500,91.04,20231221,1.35,N,145020,500,65 억,,6611706,N,N,247,N,00,N
20241210,090836,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,254000,7000,2,2.83,1788711000,7115,4.21,248500,255500,248500,321000,173000,247000,251420.50,52.46,0,831,264333,255666,249833,241166,235333,252750,238250,66,74000,500,182780,500,1,12604033,32014,33.79,3.35,12,0.06,7517.00,75779.00,326000,20241107,-22.09,139500,20231221,82.08,326000,-22.09,20241107,147100,72.67,20240102,326000,-22.09,20241107,139500,82.08,20231221,1.35,N,145020,500,65 억,,6611706,N,N,247,N,00,N
20241209,160828,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,247000,-18000,5,-6.79,42442552000,168594,129.86,256000,258500,244000,344500,185500,265000,251751.22,52.55,0,-12453,280000,272500,263000,255500,246000,267750,250750,66,79500,500,196100,500,1,12604033,31132,32.86,3.26,12,1.34,7517.00,75779.00,326000,20241107,-24.23,139500,20231221,77.06,326000,-24.23,20241107,147100,67.91,20240102,326000,-24.23,20241107,139500,77.06,20231221,1.39,N,145020,500,65 억,,6623364,N,N,247,N,00,N
20241209,150828,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,248000,-17000,5,-6.42,38344944000,152025,117.09,256000,258500,244000,344500,185500,265000,252227.88,52.55,0,-10843,280000,272500,263000,255500,246000,267750,250750,66,79500,500,196100,500,1,12604033,31258,32.99,3.27,12,1.21,7517.00,75779.00,326000,20241107,-23.93,139500,20231221,77.78,326000,-23.93,20241107,147100,68.59,20240102,326000,-23.93,20241107,139500,77.78,20231221,1.39,N,145020,500,65 억,,6623364,N,N,38,N,00,N
20241209,140830,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,250500,-14500,5,-5.47,28684273500,112957,87.00,256000,258500,249500,344500,185500,265000,253939.76,52.55,0,-6578,280000,272500,263000,255500,246000,267750,250750,66,79500,500,196100,500,1,12604033,31573,33.32,3.31,12,0.90,7517.00,75779.00,326000,20241107,-23.16,139500,20231221,79.57,326000,-23.16,20241107,147100,70.29,20240102,326000,-23.16,20241107,139500,79.57,20231221,1.39,N,145020,500,65 억,,6623364,N,N,38,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 160831 55 30.00 KSQ150 제약 N N N Y 40 N 265000 18000 2 7.29 38344346500 144599 85.54 248500 272000 248500 321000 173000 247000 265181.56 52.46 0 33709 264333 255666 249833 241166 235333 252750 238250 66 74000 500 182780 500 1 12604033 33401 35.25 3.50 12 1.15 7517.00 75779.00 326000 20241107 -18.71 139500 20231221 89.96 326000 -18.71 20241107 147100 80.15 20240102 326000 -18.71 20241107 139500 89.96 20231221 1.35 N 145020 500 65 억 6611706 N N 350 N 00 N
3 20241210 150832 55 30.00 KSQ150 제약 N N N Y 40 N 267500 20500 2 8.30 36097848000 136132 80.53 248500 272000 248500 321000 173000 247000 265172.39 52.46 0 28478 264333 255666 249833 241166 235333 252750 238250 66 74000 500 182780 500 1 12604033 33716 35.59 3.53 12 1.08 7517.00 75779.00 326000 20241107 -17.94 139500 20231221 91.76 326000 -17.94 20241107 147100 81.85 20240102 326000 -17.94 20241107 139500 91.76 20231221 1.35 N 145020 500 65 억 6611706 N N 247 N 00 N
4 20241210 140831 55 30.00 KSQ150 제약 N N N Y 40 N 271500 24500 2 9.92 30424890000 115072 68.07 248500 272000 248500 321000 173000 247000 264403.72 52.46 0 29235 264333 255666 249833 241166 235333 252750 238250 66 74000 500 182780 500 1 12604033 34220 36.12 3.58 12 0.91 7517.00 75779.00 326000 20241107 -16.72 139500 20231221 94.62 326000 -16.72 20241107 147100 84.57 20240102 326000 -16.72 20241107 139500 94.62 20231221 1.35 N 145020 500 65 억 6611706 N N 247 N 00 N
5 20241210 130831 55 30.00 KSQ150 제약 N N N Y 40 N 264500 17500 2 7.09 22272589000 84738 50.13 248500 268500 248500 321000 173000 247000 262846.80 52.46 0 16103 264333 255666 249833 241166 235333 252750 238250 66 74000 500 182780 500 1 12604033 33338 35.19 3.49 12 0.67 7517.00 75779.00 326000 20241107 -18.87 139500 20231221 89.61 326000 -18.87 20241107 147100 79.81 20240102 326000 -18.87 20241107 139500 89.61 20231221 1.35 N 145020 500 65 억 6611706 N N 247 N 00 N
6 20241210 120831 55 30.00 KSQ150 제약 N N N Y 40 N 265500 18500 2 7.49 19512690500 74411 44.02 248500 267000 248500 321000 173000 247000 262235.33 52.46 0 17697 264333 255666 249833 241166 235333 252750 238250 66 74000 500 182780 500 1 12604033 33464 35.32 3.50 12 0.59 7517.00 75779.00 326000 20241107 -18.56 139500 20231221 90.32 326000 -18.56 20241107 147100 80.49 20240102 326000 -18.56 20241107 139500 90.32 20231221 1.35 N 145020 500 65 억 6611706 N N 247 N 00 N
7 20241210 110831 55 30.00 KSQ150 제약 N N N Y 40 N 263000 16000 2 6.48 16943028000 64714 38.28 248500 267000 248500 321000 173000 247000 261821.51 52.46 0 16976 264333 255666 249833 241166 235333 252750 238250 66 74000 500 182780 500 1 12604033 33149 34.99 3.47 12 0.51 7517.00 75779.00 326000 20241107 -19.33 139500 20231221 88.53 326000 -19.33 20241107 147100 78.79 20240102 326000 -19.33 20241107 139500 88.53 20231221 1.35 N 145020 500 65 억 6611706 N N 247 N 00 N
8 20241210 100831 55 30.00 KSQ150 제약 N N N Y 40 N 266500 19500 2 7.89 13117811500 50264 29.73 248500 267000 248500 321000 173000 247000 260987.45 52.46 0 15998 264333 255666 249833 241166 235333 252750 238250 66 74000 500 182780 500 1 12604033 33590 35.45 3.52 12 0.40 7517.00 75779.00 326000 20241107 -18.25 139500 20231221 91.04 326000 -18.25 20241107 147100 81.17 20240102 326000 -18.25 20241107 139500 91.04 20231221 1.35 N 145020 500 65 억 6611706 N N 247 N 00 N
9 20241210 090836 55 30.00 KSQ150 제약 N N N Y 40 N 254000 7000 2 2.83 1788711000 7115 4.21 248500 255500 248500 321000 173000 247000 251420.50 52.46 0 831 264333 255666 249833 241166 235333 252750 238250 66 74000 500 182780 500 1 12604033 32014 33.79 3.35 12 0.06 7517.00 75779.00 326000 20241107 -22.09 139500 20231221 82.08 326000 -22.09 20241107 147100 72.67 20240102 326000 -22.09 20241107 139500 82.08 20231221 1.35 N 145020 500 65 억 6611706 N N 247 N 00 N
10 20241209 160828 55 30.00 KSQ150 제약 N N N Y 40 N 247000 -18000 5 -6.79 42442552000 168594 129.86 256000 258500 244000 344500 185500 265000 251751.22 52.55 0 -12453 280000 272500 263000 255500 246000 267750 250750 66 79500 500 196100 500 1 12604033 31132 32.86 3.26 12 1.34 7517.00 75779.00 326000 20241107 -24.23 139500 20231221 77.06 326000 -24.23 20241107 147100 67.91 20240102 326000 -24.23 20241107 139500 77.06 20231221 1.39 N 145020 500 65 억 6623364 N N 247 N 00 N
11 20241209 150828 55 30.00 KSQ150 제약 N N N Y 40 N 248000 -17000 5 -6.42 38344944000 152025 117.09 256000 258500 244000 344500 185500 265000 252227.88 52.55 0 -10843 280000 272500 263000 255500 246000 267750 250750 66 79500 500 196100 500 1 12604033 31258 32.99 3.27 12 1.21 7517.00 75779.00 326000 20241107 -23.93 139500 20231221 77.78 326000 -23.93 20241107 147100 68.59 20240102 326000 -23.93 20241107 139500 77.78 20231221 1.39 N 145020 500 65 억 6623364 N N 38 N 00 N
12 20241209 140830 55 30.00 KSQ150 제약 N N N Y 40 N 250500 -14500 5 -5.47 28684273500 112957 87.00 256000 258500 249500 344500 185500 265000 253939.76 52.55 0 -6578 280000 272500 263000 255500 246000 267750 250750 66 79500 500 196100 500 1 12604033 31573 33.32 3.31 12 0.90 7517.00 75779.00 326000 20241107 -23.16 139500 20231221 79.57 326000 -23.16 20241107 147100 70.29 20240102 326000 -23.16 20241107 139500 79.57 20231221 1.39 N 145020 500 65 억 6623364 N N 38 N 00 N