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
237690/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
20241210,160954,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,81200,5600,2,7.41,13939210200,174396,42.01,77000,81900,77000,98200,53000,75600,79928.12,3.86,0,56487,80466,78032,76566,74132,72666,77300,73400,101,22600,500,55940,100,1,20131544,16347,78.00,3.97,12,0.87,1041.00,20445.00,120800,20240829,-32.78,59900,20240119,35.56,120800,-32.78,20240829,59900,35.56,20240119,120800,-32.78,20240829,59900,35.56,20240119,3.78,N,237690,500,100 억,,777379,N,N,1039,N,00,N
20241210,150957,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,81100,5500,2,7.28,13487670500,168834,40.67,77000,81900,77000,98200,53000,75600,79888.59,3.86,0,53850,80466,78032,76566,74132,72666,77300,73400,101,22600,500,55940,100,1,20131544,16327,77.91,3.97,12,0.84,1041.00,20445.00,120800,20240829,-32.86,59900,20240119,35.39,120800,-32.86,20240829,59900,35.39,20240119,120800,-32.86,20240829,59900,35.39,20240119,3.78,N,237690,500,100 억,,777379,N,N,1426,N,00,N
20241210,140957,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,81000,5400,2,7.14,11933104000,149600,36.03,77000,81900,77000,98200,53000,75600,79768.30,3.86,0,48698,80466,78032,76566,74132,72666,77300,73400,101,22600,500,55940,100,1,20131544,16307,77.81,3.96,12,0.74,1041.00,20445.00,120800,20240829,-32.95,59900,20240119,35.23,120800,-32.95,20240829,59900,35.23,20240119,120800,-32.95,20240829,59900,35.23,20240119,3.78,N,237690,500,100 억,,777379,N,N,1426,N,00,N
20241210,130957,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,81600,6000,2,7.94,10518355700,132162,31.83,77000,81900,77000,98200,53000,75600,79588.53,3.86,0,42482,80466,78032,76566,74132,72666,77300,73400,101,22600,500,55940,100,1,20131544,16427,78.39,3.99,12,0.66,1041.00,20445.00,120800,20240829,-32.45,59900,20240119,36.23,120800,-32.45,20240829,59900,36.23,20240119,120800,-32.45,20240829,59900,36.23,20240119,3.78,N,237690,500,100 억,,777379,N,N,1426,N,00,N
20241210,120957,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,81100,5500,2,7.28,9515825900,119861,28.87,77000,81600,77000,98200,53000,75600,79392.28,3.86,0,39044,80466,78032,76566,74132,72666,77300,73400,101,22600,500,55940,100,1,20131544,16327,77.91,3.97,12,0.60,1041.00,20445.00,120800,20240829,-32.86,59900,20240119,35.39,120800,-32.86,20240829,59900,35.39,20240119,120800,-32.86,20240829,59900,35.39,20240119,3.78,N,237690,500,100 억,,777379,N,N,1426,N,00,N
20241210,110956,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,81400,5800,2,7.67,8555463200,108015,26.02,77000,81600,77000,98200,53000,75600,79208.12,3.86,0,36797,80466,78032,76566,74132,72666,77300,73400,101,22600,500,55940,100,1,20131544,16387,78.19,3.98,12,0.54,1041.00,20445.00,120800,20240829,-32.62,59900,20240119,35.89,120800,-32.62,20240829,59900,35.89,20240119,120800,-32.62,20240829,59900,35.89,20240119,3.78,N,237690,500,100 억,,777379,N,N,1426,N,00,N
20241210,100957,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,80000,4400,2,5.82,5439677700,69179,16.66,77000,80200,77000,98200,53000,75600,78634.38,3.86,0,22228,80466,78032,76566,74132,72666,77300,73400,101,22600,500,55940,100,1,20131544,16105,76.85,3.91,12,0.34,1041.00,20445.00,120800,20240829,-33.77,59900,20240119,33.56,120800,-33.77,20240829,59900,33.56,20240119,120800,-33.77,20240829,59900,33.56,20240119,3.78,N,237690,500,100 억,,777379,N,N,1426,N,00,N
20241210,091003,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,77900,2300,2,3.04,1478750900,19062,4.59,77000,78100,77000,98200,53000,75600,77581.67,3.86,0,4961,80466,78032,76566,74132,72666,77300,73400,101,22600,500,55940,100,1,20131544,15682,74.83,3.81,12,0.09,1041.00,20445.00,120800,20240829,-35.51,59900,20240119,30.05,120800,-35.51,20240829,59900,30.05,20240119,120800,-35.51,20240829,59900,30.05,20240119,3.78,N,237690,500,100 억,,777379,N,N,1426,N,00,N
20241209,160953,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,75600,-8100,5,-9.68,31512596300,411000,154.37,78900,79000,75100,108800,58600,83700,76676.67,3.55,0,54874,90500,87100,84100,80700,77700,85600,79200,101,25100,500,61930,100,1,20131544,15219,72.62,3.70,12,2.04,1041.00,20445.00,120800,20240829,-37.42,59900,20240119,26.21,120800,-37.42,20240829,59900,26.21,20240119,120800,-37.42,20240829,59900,26.21,20240119,3.83,N,237690,500,100 억,,715313,N,N,1426,N,00,N
20241209,150954,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76100,-7600,5,-9.08,29823582500,388699,145.99,78900,79000,75100,108800,58600,83700,76726.32,3.55,0,40250,90500,87100,84100,80700,77700,85600,79200,101,25100,500,61930,100,1,20131544,15320,73.10,3.72,12,1.93,1041.00,20445.00,120800,20240829,-37.00,59900,20240119,27.05,120800,-37.00,20240829,59900,27.05,20240119,120800,-37.00,20240829,59900,27.05,20240119,3.83,N,237690,500,100 억,,715313,N,N,159,N,00,N
20241209,140956,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76100,-7600,5,-9.08,24033963200,312298,117.30,78900,79000,75200,108800,58600,83700,76958.00,3.55,0,8107,90500,87100,84100,80700,77700,85600,79200,101,25100,500,61930,100,1,20131544,15320,73.10,3.72,12,1.55,1041.00,20445.00,120800,20240829,-37.00,59900,20240119,27.05,120800,-37.00,20240829,59900,27.05,20240119,120800,-37.00,20240829,59900,27.05,20240119,3.83,N,237690,500,100 억,,715313,N,N,159,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 160954 55 30.00 KSQ150 제약 N N N Y 40 N 81200 5600 2 7.41 13939210200 174396 42.01 77000 81900 77000 98200 53000 75600 79928.12 3.86 0 56487 80466 78032 76566 74132 72666 77300 73400 101 22600 500 55940 100 1 20131544 16347 78.00 3.97 12 0.87 1041.00 20445.00 120800 20240829 -32.78 59900 20240119 35.56 120800 -32.78 20240829 59900 35.56 20240119 120800 -32.78 20240829 59900 35.56 20240119 3.78 N 237690 500 100 억 777379 N N 1039 N 00 N
3 20241210 150957 55 30.00 KSQ150 제약 N N N Y 40 N 81100 5500 2 7.28 13487670500 168834 40.67 77000 81900 77000 98200 53000 75600 79888.59 3.86 0 53850 80466 78032 76566 74132 72666 77300 73400 101 22600 500 55940 100 1 20131544 16327 77.91 3.97 12 0.84 1041.00 20445.00 120800 20240829 -32.86 59900 20240119 35.39 120800 -32.86 20240829 59900 35.39 20240119 120800 -32.86 20240829 59900 35.39 20240119 3.78 N 237690 500 100 억 777379 N N 1426 N 00 N
4 20241210 140957 55 30.00 KSQ150 제약 N N N Y 40 N 81000 5400 2 7.14 11933104000 149600 36.03 77000 81900 77000 98200 53000 75600 79768.30 3.86 0 48698 80466 78032 76566 74132 72666 77300 73400 101 22600 500 55940 100 1 20131544 16307 77.81 3.96 12 0.74 1041.00 20445.00 120800 20240829 -32.95 59900 20240119 35.23 120800 -32.95 20240829 59900 35.23 20240119 120800 -32.95 20240829 59900 35.23 20240119 3.78 N 237690 500 100 억 777379 N N 1426 N 00 N
5 20241210 130957 55 30.00 KSQ150 제약 N N N Y 40 N 81600 6000 2 7.94 10518355700 132162 31.83 77000 81900 77000 98200 53000 75600 79588.53 3.86 0 42482 80466 78032 76566 74132 72666 77300 73400 101 22600 500 55940 100 1 20131544 16427 78.39 3.99 12 0.66 1041.00 20445.00 120800 20240829 -32.45 59900 20240119 36.23 120800 -32.45 20240829 59900 36.23 20240119 120800 -32.45 20240829 59900 36.23 20240119 3.78 N 237690 500 100 억 777379 N N 1426 N 00 N
6 20241210 120957 55 30.00 KSQ150 제약 N N N Y 40 N 81100 5500 2 7.28 9515825900 119861 28.87 77000 81600 77000 98200 53000 75600 79392.28 3.86 0 39044 80466 78032 76566 74132 72666 77300 73400 101 22600 500 55940 100 1 20131544 16327 77.91 3.97 12 0.60 1041.00 20445.00 120800 20240829 -32.86 59900 20240119 35.39 120800 -32.86 20240829 59900 35.39 20240119 120800 -32.86 20240829 59900 35.39 20240119 3.78 N 237690 500 100 억 777379 N N 1426 N 00 N
7 20241210 110956 55 30.00 KSQ150 제약 N N N Y 40 N 81400 5800 2 7.67 8555463200 108015 26.02 77000 81600 77000 98200 53000 75600 79208.12 3.86 0 36797 80466 78032 76566 74132 72666 77300 73400 101 22600 500 55940 100 1 20131544 16387 78.19 3.98 12 0.54 1041.00 20445.00 120800 20240829 -32.62 59900 20240119 35.89 120800 -32.62 20240829 59900 35.89 20240119 120800 -32.62 20240829 59900 35.89 20240119 3.78 N 237690 500 100 억 777379 N N 1426 N 00 N
8 20241210 100957 55 30.00 KSQ150 제약 N N N Y 40 N 80000 4400 2 5.82 5439677700 69179 16.66 77000 80200 77000 98200 53000 75600 78634.38 3.86 0 22228 80466 78032 76566 74132 72666 77300 73400 101 22600 500 55940 100 1 20131544 16105 76.85 3.91 12 0.34 1041.00 20445.00 120800 20240829 -33.77 59900 20240119 33.56 120800 -33.77 20240829 59900 33.56 20240119 120800 -33.77 20240829 59900 33.56 20240119 3.78 N 237690 500 100 억 777379 N N 1426 N 00 N
9 20241210 091003 55 30.00 KSQ150 제약 N N N Y 40 N 77900 2300 2 3.04 1478750900 19062 4.59 77000 78100 77000 98200 53000 75600 77581.67 3.86 0 4961 80466 78032 76566 74132 72666 77300 73400 101 22600 500 55940 100 1 20131544 15682 74.83 3.81 12 0.09 1041.00 20445.00 120800 20240829 -35.51 59900 20240119 30.05 120800 -35.51 20240829 59900 30.05 20240119 120800 -35.51 20240829 59900 30.05 20240119 3.78 N 237690 500 100 억 777379 N N 1426 N 00 N
10 20241209 160953 55 30.00 KSQ150 제약 N N N Y 40 N 75600 -8100 5 -9.68 31512596300 411000 154.37 78900 79000 75100 108800 58600 83700 76676.67 3.55 0 54874 90500 87100 84100 80700 77700 85600 79200 101 25100 500 61930 100 1 20131544 15219 72.62 3.70 12 2.04 1041.00 20445.00 120800 20240829 -37.42 59900 20240119 26.21 120800 -37.42 20240829 59900 26.21 20240119 120800 -37.42 20240829 59900 26.21 20240119 3.83 N 237690 500 100 억 715313 N N 1426 N 00 N
11 20241209 150954 55 30.00 KSQ150 제약 N N N Y 40 N 76100 -7600 5 -9.08 29823582500 388699 145.99 78900 79000 75100 108800 58600 83700 76726.32 3.55 0 40250 90500 87100 84100 80700 77700 85600 79200 101 25100 500 61930 100 1 20131544 15320 73.10 3.72 12 1.93 1041.00 20445.00 120800 20240829 -37.00 59900 20240119 27.05 120800 -37.00 20240829 59900 27.05 20240119 120800 -37.00 20240829 59900 27.05 20240119 3.83 N 237690 500 100 억 715313 N N 159 N 00 N
12 20241209 140956 55 30.00 KSQ150 제약 N N N Y 40 N 76100 -7600 5 -9.08 24033963200 312298 117.30 78900 79000 75200 108800 58600 83700 76958.00 3.55 0 8107 90500 87100 84100 80700 77700 85600 79200 101 25100 500 61930 100 1 20131544 15320 73.10 3.72 12 1.55 1041.00 20445.00 120800 20240829 -37.00 59900 20240119 27.05 120800 -37.00 20240829 59900 27.05 20240119 120800 -37.00 20240829 59900 27.05 20240119 3.83 N 237690 500 100 억 715313 N N 159 N 00 N