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
290650/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
20241210,161044,57,100.00,KSQ150,,제약,N,N,N,N, ,N,19120,620,2,3.35,2308229030,121885,110.06,18750,19480,18170,24050,12950,18500,18937.74,7.09,0,-3172,19913,19206,18613,17906,17313,18910,17610,114,5550,500,13320,10,1,22684891,4337,8.97,2.88,12,0.54,2132.00,6649.00,33550,20231201,-43.01,15000,20241115,27.47,29500,-35.19,20240102,15000,27.47,20241115,31250,-38.82,20231211,15000,27.47,20241115,2.80,N,290650,500,113 억,,1608342,N,N,217,N,00,N
20241210,151047,57,100.00,KSQ150,,제약,N,N,N,N, ,N,19180,680,2,3.68,2256550300,119184,107.62,18750,19480,18170,24050,12950,18500,18933.33,7.09,0,-2909,19913,19206,18613,17906,17313,18910,17610,114,5550,500,13320,10,1,22684891,4351,9.00,2.88,12,0.53,2132.00,6649.00,33550,20231201,-42.83,15000,20241115,27.87,29500,-34.98,20240102,15000,27.87,20241115,31250,-38.62,20231211,15000,27.87,20241115,2.80,N,290650,500,113 억,,1608342,N,N,275,N,00,N
20241210,141046,57,100.00,KSQ150,,제약,N,N,N,N, ,N,19310,810,2,4.38,1907009130,101096,91.29,18750,19480,18170,24050,12950,18500,18863.35,7.09,0,-3867,19913,19206,18613,17906,17313,18910,17610,114,5550,500,13320,10,1,22684891,4380,9.06,2.90,12,0.45,2132.00,6649.00,33550,20231201,-42.44,15000,20241115,28.73,29500,-34.54,20240102,15000,28.73,20241115,31250,-38.21,20231211,15000,28.73,20241115,2.80,N,290650,500,113 억,,1608342,N,N,275,N,00,N
20241210,131047,57,100.00,KSQ150,,제약,N,N,N,N, ,N,19170,670,2,3.62,1588916330,84587,76.38,18750,19480,18170,24050,12950,18500,18784.40,7.09,0,-6065,19913,19206,18613,17906,17313,18910,17610,114,5550,500,13320,10,1,22684891,4349,8.99,2.88,12,0.37,2132.00,6649.00,33550,20231201,-42.86,15000,20241115,27.80,29500,-35.02,20240102,15000,27.80,20241115,31250,-38.66,20231211,15000,27.80,20241115,2.80,N,290650,500,113 억,,1608342,N,N,275,N,00,N
20241210,121046,57,100.00,KSQ150,,제약,N,N,N,N, ,N,19150,650,2,3.51,1476154070,78702,71.07,18750,19480,18170,24050,12950,18500,18756.25,7.09,0,-6864,19913,19206,18613,17906,17313,18910,17610,114,5550,500,13320,10,1,22684891,4344,8.98,2.88,12,0.35,2132.00,6649.00,33550,20231201,-42.92,15000,20241115,27.67,29500,-35.08,20240102,15000,27.67,20241115,31250,-38.72,20231211,15000,27.67,20241115,2.80,N,290650,500,113 억,,1608342,N,N,275,N,00,N
20241210,111046,57,100.00,KSQ150,,제약,N,N,N,N, ,N,18900,400,2,2.16,939930560,50782,45.86,18750,18920,18170,24050,12950,18500,18509.13,7.09,0,-7761,19913,19206,18613,17906,17313,18910,17610,114,5550,500,13320,10,1,22684891,4287,8.86,2.84,12,0.22,2132.00,6649.00,33550,20231201,-43.67,15000,20241115,26.00,29500,-35.93,20240102,15000,26.00,20241115,31250,-39.52,20231211,15000,26.00,20241115,2.80,N,290650,500,113 억,,1608342,N,N,275,N,00,N
20241210,101046,57,100.00,KSQ150,,제약,N,N,N,N, ,N,18430,-70,5,-0.38,574682760,30981,27.98,18750,18920,18310,24050,12950,18500,18549.52,7.09,0,-3698,19913,19206,18613,17906,17313,18910,17610,114,5550,500,13320,10,1,22684891,4181,8.64,2.77,12,0.14,2132.00,6649.00,33550,20231201,-45.07,15000,20241115,22.87,29500,-37.53,20240102,15000,22.87,20241115,31250,-41.02,20231211,15000,22.87,20241115,2.80,N,290650,500,113 억,,1608342,N,N,275,N,00,N
20241210,091053,57,100.00,KSQ150,,제약,N,N,N,N, ,N,18690,190,2,1.03,137129290,7294,6.59,18750,18920,18620,24050,12950,18500,18800.29,7.09,0,-554,19913,19206,18613,17906,17313,18910,17610,114,5550,500,13320,10,1,22684891,4240,8.77,2.81,12,0.03,2132.00,6649.00,33550,20231201,-44.29,15000,20241115,24.60,29500,-36.64,20240102,15000,24.60,20241115,31250,-40.19,20231211,15000,24.60,20241115,2.80,N,290650,500,113 억,,1608342,N,N,275,N,00,N
20241209,161043,54,100.00,KSQ150,,제약,N,N,N,N, ,N,18500,-590,5,-3.09,2050877460,110546,53.62,19120,19320,18020,24800,13370,19090,18552.34,7.06,0,16264,19963,19526,18943,18506,17923,19745,18725,114,5710,500,13740,10,1,22684891,4197,8.68,2.78,12,0.49,2132.00,6649.00,33800,20231130,-45.27,15000,20241115,23.33,29500,-37.29,20240102,15000,23.33,20241115,31250,-40.80,20231211,15000,23.33,20241115,2.67,N,290650,500,113 억,,1601541,N,N,275,N,01,N
20241209,151045,54,100.00,KSQ150,,제약,N,N,N,N, ,N,18450,-640,5,-3.35,1961788900,105722,51.28,19120,19320,18020,24800,13370,19090,18556.11,7.06,0,17375,19963,19526,18943,18506,17923,19745,18725,114,5710,500,13740,10,1,22684891,4185,8.65,2.77,12,0.47,2132.00,6649.00,33800,20231130,-45.41,15000,20241115,23.00,29500,-37.46,20240102,15000,23.00,20241115,31250,-40.96,20231211,15000,23.00,20241115,2.67,N,290650,500,113 억,,1601541,N,N,252,N,01,N
20241209,141045,54,100.00,KSQ150,,제약,N,N,N,N, ,N,18580,-510,5,-2.67,1428548820,76590,37.15,19120,19320,18020,24800,13370,19090,18651.90,7.06,0,-597,19963,19526,18943,18506,17923,19745,18725,114,5710,500,13740,10,1,22684891,4215,8.71,2.79,12,0.34,2132.00,6649.00,33800,20231130,-45.03,15000,20241115,23.87,29500,-37.02,20240102,15000,23.87,20241115,31250,-40.54,20231211,15000,23.87,20241115,2.67,N,290650,500,113 억,,1601541,N,N,252,N,01,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 161044 57 100.00 KSQ150 제약 N N N N N 19120 620 2 3.35 2308229030 121885 110.06 18750 19480 18170 24050 12950 18500 18937.74 7.09 0 -3172 19913 19206 18613 17906 17313 18910 17610 114 5550 500 13320 10 1 22684891 4337 8.97 2.88 12 0.54 2132.00 6649.00 33550 20231201 -43.01 15000 20241115 27.47 29500 -35.19 20240102 15000 27.47 20241115 31250 -38.82 20231211 15000 27.47 20241115 2.80 N 290650 500 113 억 1608342 N N 217 N 00 N
3 20241210 151047 57 100.00 KSQ150 제약 N N N N N 19180 680 2 3.68 2256550300 119184 107.62 18750 19480 18170 24050 12950 18500 18933.33 7.09 0 -2909 19913 19206 18613 17906 17313 18910 17610 114 5550 500 13320 10 1 22684891 4351 9.00 2.88 12 0.53 2132.00 6649.00 33550 20231201 -42.83 15000 20241115 27.87 29500 -34.98 20240102 15000 27.87 20241115 31250 -38.62 20231211 15000 27.87 20241115 2.80 N 290650 500 113 억 1608342 N N 275 N 00 N
4 20241210 141046 57 100.00 KSQ150 제약 N N N N N 19310 810 2 4.38 1907009130 101096 91.29 18750 19480 18170 24050 12950 18500 18863.35 7.09 0 -3867 19913 19206 18613 17906 17313 18910 17610 114 5550 500 13320 10 1 22684891 4380 9.06 2.90 12 0.45 2132.00 6649.00 33550 20231201 -42.44 15000 20241115 28.73 29500 -34.54 20240102 15000 28.73 20241115 31250 -38.21 20231211 15000 28.73 20241115 2.80 N 290650 500 113 억 1608342 N N 275 N 00 N
5 20241210 131047 57 100.00 KSQ150 제약 N N N N N 19170 670 2 3.62 1588916330 84587 76.38 18750 19480 18170 24050 12950 18500 18784.40 7.09 0 -6065 19913 19206 18613 17906 17313 18910 17610 114 5550 500 13320 10 1 22684891 4349 8.99 2.88 12 0.37 2132.00 6649.00 33550 20231201 -42.86 15000 20241115 27.80 29500 -35.02 20240102 15000 27.80 20241115 31250 -38.66 20231211 15000 27.80 20241115 2.80 N 290650 500 113 억 1608342 N N 275 N 00 N
6 20241210 121046 57 100.00 KSQ150 제약 N N N N N 19150 650 2 3.51 1476154070 78702 71.07 18750 19480 18170 24050 12950 18500 18756.25 7.09 0 -6864 19913 19206 18613 17906 17313 18910 17610 114 5550 500 13320 10 1 22684891 4344 8.98 2.88 12 0.35 2132.00 6649.00 33550 20231201 -42.92 15000 20241115 27.67 29500 -35.08 20240102 15000 27.67 20241115 31250 -38.72 20231211 15000 27.67 20241115 2.80 N 290650 500 113 억 1608342 N N 275 N 00 N
7 20241210 111046 57 100.00 KSQ150 제약 N N N N N 18900 400 2 2.16 939930560 50782 45.86 18750 18920 18170 24050 12950 18500 18509.13 7.09 0 -7761 19913 19206 18613 17906 17313 18910 17610 114 5550 500 13320 10 1 22684891 4287 8.86 2.84 12 0.22 2132.00 6649.00 33550 20231201 -43.67 15000 20241115 26.00 29500 -35.93 20240102 15000 26.00 20241115 31250 -39.52 20231211 15000 26.00 20241115 2.80 N 290650 500 113 억 1608342 N N 275 N 00 N
8 20241210 101046 57 100.00 KSQ150 제약 N N N N N 18430 -70 5 -0.38 574682760 30981 27.98 18750 18920 18310 24050 12950 18500 18549.52 7.09 0 -3698 19913 19206 18613 17906 17313 18910 17610 114 5550 500 13320 10 1 22684891 4181 8.64 2.77 12 0.14 2132.00 6649.00 33550 20231201 -45.07 15000 20241115 22.87 29500 -37.53 20240102 15000 22.87 20241115 31250 -41.02 20231211 15000 22.87 20241115 2.80 N 290650 500 113 억 1608342 N N 275 N 00 N
9 20241210 091053 57 100.00 KSQ150 제약 N N N N N 18690 190 2 1.03 137129290 7294 6.59 18750 18920 18620 24050 12950 18500 18800.29 7.09 0 -554 19913 19206 18613 17906 17313 18910 17610 114 5550 500 13320 10 1 22684891 4240 8.77 2.81 12 0.03 2132.00 6649.00 33550 20231201 -44.29 15000 20241115 24.60 29500 -36.64 20240102 15000 24.60 20241115 31250 -40.19 20231211 15000 24.60 20241115 2.80 N 290650 500 113 억 1608342 N N 275 N 00 N
10 20241209 161043 54 100.00 KSQ150 제약 N N N N N 18500 -590 5 -3.09 2050877460 110546 53.62 19120 19320 18020 24800 13370 19090 18552.34 7.06 0 16264 19963 19526 18943 18506 17923 19745 18725 114 5710 500 13740 10 1 22684891 4197 8.68 2.78 12 0.49 2132.00 6649.00 33800 20231130 -45.27 15000 20241115 23.33 29500 -37.29 20240102 15000 23.33 20241115 31250 -40.80 20231211 15000 23.33 20241115 2.67 N 290650 500 113 억 1601541 N N 275 N 01 N
11 20241209 151045 54 100.00 KSQ150 제약 N N N N N 18450 -640 5 -3.35 1961788900 105722 51.28 19120 19320 18020 24800 13370 19090 18556.11 7.06 0 17375 19963 19526 18943 18506 17923 19745 18725 114 5710 500 13740 10 1 22684891 4185 8.65 2.77 12 0.47 2132.00 6649.00 33800 20231130 -45.41 15000 20241115 23.00 29500 -37.46 20240102 15000 23.00 20241115 31250 -40.96 20231211 15000 23.00 20241115 2.67 N 290650 500 113 억 1601541 N N 252 N 01 N
12 20241209 141045 54 100.00 KSQ150 제약 N N N N N 18580 -510 5 -2.67 1428548820 76590 37.15 19120 19320 18020 24800 13370 19090 18651.90 7.06 0 -597 19963 19526 18943 18506 17923 19745 18725 114 5710 500 13740 10 1 22684891 4215 8.71 2.79 12 0.34 2132.00 6649.00 33800 20231130 -45.03 15000 20241115 23.87 29500 -37.02 20240102 15000 23.87 20241115 31250 -40.54 20231211 15000 23.87 20241115 2.67 N 290650 500 113 억 1601541 N N 252 N 01 N