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
298380/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
20241210,161053,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29600,3150,2,11.91,26445891000,924912,80.10,27000,29650,27000,34350,18550,26450,28591.37,10.77,0,46557,29050,27750,27050,25750,25050,27400,25400,241,7900,500,18510,50,1,48281942,14291,-538.18,19.13,12,1.92,-55.00,1547.00,43300,20241017,-31.64,18960,20240208,56.12,43300,-31.64,20241017,18960,56.12,20240208,43300,-31.64,20241017,18960,56.12,20240208,3.69,N,298380,500,241 억,,5198374,N,N,2561,N,00,N
20241210,151055,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29500,3050,2,11.53,24914558150,873147,75.62,27000,29500,27000,34350,18550,26450,28534.59,10.77,0,58515,29050,27750,27050,25750,25050,27400,25400,241,7900,500,18510,50,1,48281942,14243,-536.36,19.07,12,1.81,-55.00,1547.00,43300,20241017,-31.87,18960,20240208,55.59,43300,-31.87,20241017,18960,55.59,20240208,43300,-31.87,20241017,18960,55.59,20240208,3.69,N,298380,500,241 억,,5198374,N,N,3037,N,00,N
20241210,141055,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29300,2850,2,10.78,21510264550,757244,65.58,27000,29400,27000,34350,18550,26450,28406.40,10.77,0,75944,29050,27750,27050,25750,25050,27400,25400,241,7900,500,18510,50,1,48281942,14147,-532.73,18.94,12,1.57,-55.00,1547.00,43300,20241017,-32.33,18960,20240208,54.54,43300,-32.33,20241017,18960,54.54,20240208,43300,-32.33,20241017,18960,54.54,20240208,3.69,N,298380,500,241 억,,5198374,N,N,3037,N,00,N
20241210,131056,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29150,2700,2,10.21,19861102400,700755,60.69,27000,29400,27000,34350,18550,26450,28342.87,10.77,0,74018,29050,27750,27050,25750,25050,27400,25400,241,7900,500,18510,50,1,48281942,14074,-530.00,18.84,12,1.45,-55.00,1547.00,43300,20241017,-32.68,18960,20240208,53.74,43300,-32.68,20241017,18960,53.74,20240208,43300,-32.68,20241017,18960,53.74,20240208,3.69,N,298380,500,241 억,,5198374,N,N,3037,N,00,N
20241210,121055,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29100,2650,2,10.02,17960585950,635609,55.05,27000,29400,27000,34350,18550,26450,28257.74,10.77,0,60531,29050,27750,27050,25750,25050,27400,25400,241,7900,500,18510,50,1,48281942,14050,-529.09,18.81,12,1.32,-55.00,1547.00,43300,20241017,-32.79,18960,20240208,53.48,43300,-32.79,20241017,18960,53.48,20240208,43300,-32.79,20241017,18960,53.48,20240208,3.69,N,298380,500,241 억,,5198374,N,N,3037,N,00,N
20241210,111054,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29000,2550,2,9.64,15488724950,550930,47.71,27000,29250,27000,34350,18550,26450,28114.26,10.77,0,57272,29050,27750,27050,25750,25050,27400,25400,241,7900,500,18510,50,1,48281942,14002,-527.27,18.75,12,1.14,-55.00,1547.00,43300,20241017,-33.03,18960,20240208,52.95,43300,-33.03,20241017,18960,52.95,20240208,43300,-33.03,20241017,18960,52.95,20240208,3.69,N,298380,500,241 억,,5198374,N,N,3037,N,00,N
20241210,101055,57,100.00,KSQ150,,제약,N,N,N,N, ,N,28150,1700,2,6.43,9140769650,330285,28.60,27000,28200,27000,34350,18550,26450,27675.99,10.77,0,8701,29050,27750,27050,25750,25050,27400,25400,241,7900,500,18510,50,1,48281942,13591,-511.82,18.20,12,0.68,-55.00,1547.00,43300,20241017,-34.99,18960,20240208,48.47,43300,-34.99,20241017,18960,48.47,20240208,43300,-34.99,20241017,18960,48.47,20240208,3.69,N,298380,500,241 억,,5198374,N,N,3037,N,00,N
20241210,091102,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27750,1300,2,4.91,3346605500,122430,10.60,27000,27750,27000,34350,18550,26450,27336.01,10.77,0,-21570,29050,27750,27050,25750,25050,27400,25400,241,7900,500,18510,50,1,48281942,13398,-504.55,17.94,12,0.25,-55.00,1547.00,43300,20241017,-35.91,18960,20240208,46.36,43300,-35.91,20241017,18960,46.36,20240208,43300,-35.91,20241017,18960,46.36,20240208,3.69,N,298380,500,241 억,,5198374,N,N,3037,N,00,N
20241209,161052,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26450,-2350,5,-8.16,31096525950,1141897,118.06,28000,28350,26350,37400,20200,28800,27233.21,10.31,0,203645,30333,29566,28583,27816,26833,29075,27325,241,8600,500,20160,50,1,48281942,12771,-480.91,17.10,12,2.37,-55.00,1547.00,43300,20241017,-38.91,18960,20240208,39.50,43300,-38.91,20241017,18960,39.50,20240208,43300,-38.91,20241017,18960,39.50,20240208,3.71,N,298380,500,241 억,,4980064,N,N,3037,N,00,N
20241209,151053,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26600,-2200,5,-7.64,29016919650,1063409,109.95,28000,28350,26350,37400,20200,28800,27286.68,10.31,0,172352,30333,29566,28583,27816,26833,29075,27325,241,8600,500,20160,50,1,48281942,12843,-483.64,17.19,12,2.20,-55.00,1547.00,43300,20241017,-38.57,18960,20240208,40.30,43300,-38.57,20241017,18960,40.30,20240208,43300,-38.57,20241017,18960,40.30,20240208,3.71,N,298380,500,241 억,,4980064,N,N,488,N,00,N
20241209,141053,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26750,-2050,5,-7.12,22460094400,817087,84.48,28000,28350,26650,37400,20200,28800,27487.99,10.31,0,81672,30333,29566,28583,27816,26833,29075,27325,241,8600,500,20160,50,1,48281942,12915,-486.36,17.29,12,1.69,-55.00,1547.00,43300,20241017,-38.22,18960,20240208,41.09,43300,-38.22,20241017,18960,41.09,20240208,43300,-38.22,20241017,18960,41.09,20240208,3.71,N,298380,500,241 억,,4980064,N,N,488,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 161053 57 100.00 KSQ150 제약 N N N N N 29600 3150 2 11.91 26445891000 924912 80.10 27000 29650 27000 34350 18550 26450 28591.37 10.77 0 46557 29050 27750 27050 25750 25050 27400 25400 241 7900 500 18510 50 1 48281942 14291 -538.18 19.13 12 1.92 -55.00 1547.00 43300 20241017 -31.64 18960 20240208 56.12 43300 -31.64 20241017 18960 56.12 20240208 43300 -31.64 20241017 18960 56.12 20240208 3.69 N 298380 500 241 억 5198374 N N 2561 N 00 N
3 20241210 151055 57 100.00 KSQ150 제약 N N N N N 29500 3050 2 11.53 24914558150 873147 75.62 27000 29500 27000 34350 18550 26450 28534.59 10.77 0 58515 29050 27750 27050 25750 25050 27400 25400 241 7900 500 18510 50 1 48281942 14243 -536.36 19.07 12 1.81 -55.00 1547.00 43300 20241017 -31.87 18960 20240208 55.59 43300 -31.87 20241017 18960 55.59 20240208 43300 -31.87 20241017 18960 55.59 20240208 3.69 N 298380 500 241 억 5198374 N N 3037 N 00 N
4 20241210 141055 57 100.00 KSQ150 제약 N N N N N 29300 2850 2 10.78 21510264550 757244 65.58 27000 29400 27000 34350 18550 26450 28406.40 10.77 0 75944 29050 27750 27050 25750 25050 27400 25400 241 7900 500 18510 50 1 48281942 14147 -532.73 18.94 12 1.57 -55.00 1547.00 43300 20241017 -32.33 18960 20240208 54.54 43300 -32.33 20241017 18960 54.54 20240208 43300 -32.33 20241017 18960 54.54 20240208 3.69 N 298380 500 241 억 5198374 N N 3037 N 00 N
5 20241210 131056 57 100.00 KSQ150 제약 N N N N N 29150 2700 2 10.21 19861102400 700755 60.69 27000 29400 27000 34350 18550 26450 28342.87 10.77 0 74018 29050 27750 27050 25750 25050 27400 25400 241 7900 500 18510 50 1 48281942 14074 -530.00 18.84 12 1.45 -55.00 1547.00 43300 20241017 -32.68 18960 20240208 53.74 43300 -32.68 20241017 18960 53.74 20240208 43300 -32.68 20241017 18960 53.74 20240208 3.69 N 298380 500 241 억 5198374 N N 3037 N 00 N
6 20241210 121055 57 100.00 KSQ150 제약 N N N N N 29100 2650 2 10.02 17960585950 635609 55.05 27000 29400 27000 34350 18550 26450 28257.74 10.77 0 60531 29050 27750 27050 25750 25050 27400 25400 241 7900 500 18510 50 1 48281942 14050 -529.09 18.81 12 1.32 -55.00 1547.00 43300 20241017 -32.79 18960 20240208 53.48 43300 -32.79 20241017 18960 53.48 20240208 43300 -32.79 20241017 18960 53.48 20240208 3.69 N 298380 500 241 억 5198374 N N 3037 N 00 N
7 20241210 111054 57 100.00 KSQ150 제약 N N N N N 29000 2550 2 9.64 15488724950 550930 47.71 27000 29250 27000 34350 18550 26450 28114.26 10.77 0 57272 29050 27750 27050 25750 25050 27400 25400 241 7900 500 18510 50 1 48281942 14002 -527.27 18.75 12 1.14 -55.00 1547.00 43300 20241017 -33.03 18960 20240208 52.95 43300 -33.03 20241017 18960 52.95 20240208 43300 -33.03 20241017 18960 52.95 20240208 3.69 N 298380 500 241 억 5198374 N N 3037 N 00 N
8 20241210 101055 57 100.00 KSQ150 제약 N N N N N 28150 1700 2 6.43 9140769650 330285 28.60 27000 28200 27000 34350 18550 26450 27675.99 10.77 0 8701 29050 27750 27050 25750 25050 27400 25400 241 7900 500 18510 50 1 48281942 13591 -511.82 18.20 12 0.68 -55.00 1547.00 43300 20241017 -34.99 18960 20240208 48.47 43300 -34.99 20241017 18960 48.47 20240208 43300 -34.99 20241017 18960 48.47 20240208 3.69 N 298380 500 241 억 5198374 N N 3037 N 00 N
9 20241210 091102 57 100.00 KSQ150 제약 N N N N N 27750 1300 2 4.91 3346605500 122430 10.60 27000 27750 27000 34350 18550 26450 27336.01 10.77 0 -21570 29050 27750 27050 25750 25050 27400 25400 241 7900 500 18510 50 1 48281942 13398 -504.55 17.94 12 0.25 -55.00 1547.00 43300 20241017 -35.91 18960 20240208 46.36 43300 -35.91 20241017 18960 46.36 20240208 43300 -35.91 20241017 18960 46.36 20240208 3.69 N 298380 500 241 억 5198374 N N 3037 N 00 N
10 20241209 161052 57 100.00 KSQ150 제약 N N N N N 26450 -2350 5 -8.16 31096525950 1141897 118.06 28000 28350 26350 37400 20200 28800 27233.21 10.31 0 203645 30333 29566 28583 27816 26833 29075 27325 241 8600 500 20160 50 1 48281942 12771 -480.91 17.10 12 2.37 -55.00 1547.00 43300 20241017 -38.91 18960 20240208 39.50 43300 -38.91 20241017 18960 39.50 20240208 43300 -38.91 20241017 18960 39.50 20240208 3.71 N 298380 500 241 억 4980064 N N 3037 N 00 N
11 20241209 151053 57 100.00 KSQ150 제약 N N N N N 26600 -2200 5 -7.64 29016919650 1063409 109.95 28000 28350 26350 37400 20200 28800 27286.68 10.31 0 172352 30333 29566 28583 27816 26833 29075 27325 241 8600 500 20160 50 1 48281942 12843 -483.64 17.19 12 2.20 -55.00 1547.00 43300 20241017 -38.57 18960 20240208 40.30 43300 -38.57 20241017 18960 40.30 20240208 43300 -38.57 20241017 18960 40.30 20240208 3.71 N 298380 500 241 억 4980064 N N 488 N 00 N
12 20241209 141053 57 100.00 KSQ150 제약 N N N N N 26750 -2050 5 -7.12 22460094400 817087 84.48 28000 28350 26650 37400 20200 28800 27487.99 10.31 0 81672 30333 29566 28583 27816 26833 29075 27325 241 8600 500 20160 50 1 48281942 12915 -486.36 17.29 12 1.69 -55.00 1547.00 43300 20241017 -38.22 18960 20240208 41.09 43300 -38.22 20241017 18960 41.09 20240208 43300 -38.22 20241017 18960 41.09 20240208 3.71 N 298380 500 241 억 4980064 N N 488 N 00 N