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
310210/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
20241210,161104,57,100.00,KSQ150,,제약,N,N,N,N, ,N,74900,5400,2,7.77,19600996900,263609,56.12,72000,77000,70900,90300,48700,69500,74356.07,4.63,0,6567,79566,74532,71266,66232,62966,72900,64600,92,20800,500,48650,100,1,18356592,13749,-33.36,15.99,12,1.44,-2245.00,4685.00,125900,20241111,-40.51,28350,20240419,164.20,125900,-40.51,20241111,28350,164.20,20240419,125900,-40.51,20241111,28350,164.20,20240419,1.43,N,310210,500,91 억,,850242,N,N,439,N,00,N
20241210,151106,57,100.00,KSQ150,,제약,N,N,N,N, ,N,75300,5800,2,8.35,18972057900,255216,54.33,72000,77000,70900,90300,48700,69500,74337.64,4.63,0,5418,79566,74532,71266,66232,62966,72900,64600,92,20800,500,48650,100,1,18356592,13823,-33.54,16.07,12,1.39,-2245.00,4685.00,125900,20241111,-40.19,28350,20240419,165.61,125900,-40.19,20241111,28350,165.61,20240419,125900,-40.19,20241111,28350,165.61,20240419,1.43,N,310210,500,91 억,,850242,N,N,579,N,00,N
20241210,141106,57,100.00,KSQ150,,제약,N,N,N,N, ,N,76400,6900,2,9.93,16978084900,228833,48.71,72000,77000,70900,90300,48700,69500,74194.63,4.63,0,1442,79566,74532,71266,66232,62966,72900,64600,92,20800,500,48650,100,1,18356592,14024,-34.03,16.31,12,1.25,-2245.00,4685.00,125900,20241111,-39.32,28350,20240419,169.49,125900,-39.32,20241111,28350,169.49,20240419,125900,-39.32,20241111,28350,169.49,20240419,1.43,N,310210,500,91 억,,850242,N,N,579,N,00,N
20241210,131107,57,100.00,KSQ150,,제약,N,N,N,N, ,N,75800,6300,2,9.06,15961500400,215505,45.88,72000,76700,70900,90300,48700,69500,74065.99,4.63,0,1474,79566,74532,71266,66232,62966,72900,64600,92,20800,500,48650,100,1,18356592,13914,-33.76,16.18,12,1.17,-2245.00,4685.00,125900,20241111,-39.79,28350,20240419,167.37,125900,-39.79,20241111,28350,167.37,20240419,125900,-39.79,20241111,28350,167.37,20240419,1.43,N,310210,500,91 억,,850242,N,N,579,N,00,N
20241210,121106,57,100.00,KSQ150,,제약,N,N,N,N, ,N,74800,5300,2,7.63,14089481200,190839,40.62,72000,76000,70900,90300,48700,69500,73829.60,4.63,0,1378,79566,74532,71266,66232,62966,72900,64600,92,20800,500,48650,100,1,18356592,13731,-33.32,15.97,12,1.04,-2245.00,4685.00,125900,20241111,-40.59,28350,20240419,163.84,125900,-40.59,20241111,28350,163.84,20240419,125900,-40.59,20241111,28350,163.84,20240419,1.43,N,310210,500,91 억,,850242,N,N,579,N,00,N
20241210,111106,57,100.00,KSQ150,,제약,N,N,N,N, ,N,74900,5400,2,7.77,12256497800,166481,35.44,72000,76000,70900,90300,48700,69500,73621.50,4.63,0,-85,79566,74532,71266,66232,62966,72900,64600,92,20800,500,48650,100,1,18356592,13749,-33.36,15.99,12,0.91,-2245.00,4685.00,125900,20241111,-40.51,28350,20240419,164.20,125900,-40.51,20241111,28350,164.20,20240419,125900,-40.51,20241111,28350,164.20,20240419,1.43,N,310210,500,91 억,,850242,N,N,579,N,00,N
20241210,101107,57,100.00,KSQ150,,제약,N,N,N,N, ,N,74300,4800,2,6.91,8846702500,121021,25.76,72000,74800,70900,90300,48700,69500,73101.15,4.63,0,-3297,79566,74532,71266,66232,62966,72900,64600,92,20800,500,48650,100,1,18356592,13639,-33.10,15.86,12,0.66,-2245.00,4685.00,125900,20241111,-40.98,28350,20240419,162.08,125900,-40.98,20241111,28350,162.08,20240419,125900,-40.98,20241111,28350,162.08,20240419,1.43,N,310210,500,91 억,,850242,N,N,579,N,00,N
20241210,091114,57,100.00,KSQ150,,제약,N,N,N,N, ,N,72700,3200,2,4.60,2585797100,35880,7.64,72000,72900,70900,90300,48700,69500,72069.36,4.63,0,-4057,79566,74532,71266,66232,62966,72900,64600,92,20800,500,48650,100,1,18356592,13345,-32.38,15.52,12,0.20,-2245.00,4685.00,125900,20241111,-42.26,28350,20240419,156.44,125900,-42.26,20241111,28350,156.44,20240419,125900,-42.26,20241111,28350,156.44,20240419,1.43,N,310210,500,91 억,,850242,N,N,579,N,00,N
20241209,161103,57,100.00,KSQ150,,제약,N,N,N,N, ,N,69500,-9200,5,-11.69,33318015400,468587,138.01,75000,76300,68000,102300,55100,78700,71102.91,4.33,0,45883,83633,81166,77833,75366,72033,79500,73700,92,23600,500,55090,100,1,18356592,12758,-30.96,14.83,12,2.55,-2245.00,4685.00,125900,20241111,-44.80,28350,20240419,145.15,125900,-44.80,20241111,28350,145.15,20240419,125900,-44.80,20241111,28350,145.15,20240419,1.43,N,310210,500,91 억,,794622,N,N,579,N,00,N
20241209,151104,57,100.00,KSQ150,,제약,N,N,N,N, ,N,69600,-9100,5,-11.56,32596457800,458225,134.96,75000,76300,68000,102300,55100,78700,71134.71,4.33,0,43921,83633,81166,77833,75366,72033,79500,73700,92,23600,500,55090,100,1,18356592,12776,-31.00,14.86,12,2.50,-2245.00,4685.00,125900,20241111,-44.72,28350,20240419,145.50,125900,-44.72,20241111,28350,145.50,20240419,125900,-44.72,20241111,28350,145.50,20240419,1.43,N,310210,500,91 억,,794622,N,N,51,N,00,N
20241209,141105,57,100.00,KSQ150,,제약,N,N,N,N, ,N,70100,-8600,5,-10.93,27845306900,389522,114.72,75000,76300,68300,102300,55100,78700,71483.99,4.33,0,27332,83633,81166,77833,75366,72033,79500,73700,92,23600,500,55090,100,1,18356592,12868,-31.22,14.96,12,2.12,-2245.00,4685.00,125900,20241111,-44.32,28350,20240419,147.27,125900,-44.32,20241111,28350,147.27,20240419,125900,-44.32,20241111,28350,147.27,20240419,1.43,N,310210,500,91 억,,794622,N,N,51,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 161104 57 100.00 KSQ150 제약 N N N N N 74900 5400 2 7.77 19600996900 263609 56.12 72000 77000 70900 90300 48700 69500 74356.07 4.63 0 6567 79566 74532 71266 66232 62966 72900 64600 92 20800 500 48650 100 1 18356592 13749 -33.36 15.99 12 1.44 -2245.00 4685.00 125900 20241111 -40.51 28350 20240419 164.20 125900 -40.51 20241111 28350 164.20 20240419 125900 -40.51 20241111 28350 164.20 20240419 1.43 N 310210 500 91 억 850242 N N 439 N 00 N
3 20241210 151106 57 100.00 KSQ150 제약 N N N N N 75300 5800 2 8.35 18972057900 255216 54.33 72000 77000 70900 90300 48700 69500 74337.64 4.63 0 5418 79566 74532 71266 66232 62966 72900 64600 92 20800 500 48650 100 1 18356592 13823 -33.54 16.07 12 1.39 -2245.00 4685.00 125900 20241111 -40.19 28350 20240419 165.61 125900 -40.19 20241111 28350 165.61 20240419 125900 -40.19 20241111 28350 165.61 20240419 1.43 N 310210 500 91 억 850242 N N 579 N 00 N
4 20241210 141106 57 100.00 KSQ150 제약 N N N N N 76400 6900 2 9.93 16978084900 228833 48.71 72000 77000 70900 90300 48700 69500 74194.63 4.63 0 1442 79566 74532 71266 66232 62966 72900 64600 92 20800 500 48650 100 1 18356592 14024 -34.03 16.31 12 1.25 -2245.00 4685.00 125900 20241111 -39.32 28350 20240419 169.49 125900 -39.32 20241111 28350 169.49 20240419 125900 -39.32 20241111 28350 169.49 20240419 1.43 N 310210 500 91 억 850242 N N 579 N 00 N
5 20241210 131107 57 100.00 KSQ150 제약 N N N N N 75800 6300 2 9.06 15961500400 215505 45.88 72000 76700 70900 90300 48700 69500 74065.99 4.63 0 1474 79566 74532 71266 66232 62966 72900 64600 92 20800 500 48650 100 1 18356592 13914 -33.76 16.18 12 1.17 -2245.00 4685.00 125900 20241111 -39.79 28350 20240419 167.37 125900 -39.79 20241111 28350 167.37 20240419 125900 -39.79 20241111 28350 167.37 20240419 1.43 N 310210 500 91 억 850242 N N 579 N 00 N
6 20241210 121106 57 100.00 KSQ150 제약 N N N N N 74800 5300 2 7.63 14089481200 190839 40.62 72000 76000 70900 90300 48700 69500 73829.60 4.63 0 1378 79566 74532 71266 66232 62966 72900 64600 92 20800 500 48650 100 1 18356592 13731 -33.32 15.97 12 1.04 -2245.00 4685.00 125900 20241111 -40.59 28350 20240419 163.84 125900 -40.59 20241111 28350 163.84 20240419 125900 -40.59 20241111 28350 163.84 20240419 1.43 N 310210 500 91 억 850242 N N 579 N 00 N
7 20241210 111106 57 100.00 KSQ150 제약 N N N N N 74900 5400 2 7.77 12256497800 166481 35.44 72000 76000 70900 90300 48700 69500 73621.50 4.63 0 -85 79566 74532 71266 66232 62966 72900 64600 92 20800 500 48650 100 1 18356592 13749 -33.36 15.99 12 0.91 -2245.00 4685.00 125900 20241111 -40.51 28350 20240419 164.20 125900 -40.51 20241111 28350 164.20 20240419 125900 -40.51 20241111 28350 164.20 20240419 1.43 N 310210 500 91 억 850242 N N 579 N 00 N
8 20241210 101107 57 100.00 KSQ150 제약 N N N N N 74300 4800 2 6.91 8846702500 121021 25.76 72000 74800 70900 90300 48700 69500 73101.15 4.63 0 -3297 79566 74532 71266 66232 62966 72900 64600 92 20800 500 48650 100 1 18356592 13639 -33.10 15.86 12 0.66 -2245.00 4685.00 125900 20241111 -40.98 28350 20240419 162.08 125900 -40.98 20241111 28350 162.08 20240419 125900 -40.98 20241111 28350 162.08 20240419 1.43 N 310210 500 91 억 850242 N N 579 N 00 N
9 20241210 091114 57 100.00 KSQ150 제약 N N N N N 72700 3200 2 4.60 2585797100 35880 7.64 72000 72900 70900 90300 48700 69500 72069.36 4.63 0 -4057 79566 74532 71266 66232 62966 72900 64600 92 20800 500 48650 100 1 18356592 13345 -32.38 15.52 12 0.20 -2245.00 4685.00 125900 20241111 -42.26 28350 20240419 156.44 125900 -42.26 20241111 28350 156.44 20240419 125900 -42.26 20241111 28350 156.44 20240419 1.43 N 310210 500 91 억 850242 N N 579 N 00 N
10 20241209 161103 57 100.00 KSQ150 제약 N N N N N 69500 -9200 5 -11.69 33318015400 468587 138.01 75000 76300 68000 102300 55100 78700 71102.91 4.33 0 45883 83633 81166 77833 75366 72033 79500 73700 92 23600 500 55090 100 1 18356592 12758 -30.96 14.83 12 2.55 -2245.00 4685.00 125900 20241111 -44.80 28350 20240419 145.15 125900 -44.80 20241111 28350 145.15 20240419 125900 -44.80 20241111 28350 145.15 20240419 1.43 N 310210 500 91 억 794622 N N 579 N 00 N
11 20241209 151104 57 100.00 KSQ150 제약 N N N N N 69600 -9100 5 -11.56 32596457800 458225 134.96 75000 76300 68000 102300 55100 78700 71134.71 4.33 0 43921 83633 81166 77833 75366 72033 79500 73700 92 23600 500 55090 100 1 18356592 12776 -31.00 14.86 12 2.50 -2245.00 4685.00 125900 20241111 -44.72 28350 20240419 145.50 125900 -44.72 20241111 28350 145.50 20240419 125900 -44.72 20241111 28350 145.50 20240419 1.43 N 310210 500 91 억 794622 N N 51 N 00 N
12 20241209 141105 57 100.00 KSQ150 제약 N N N N N 70100 -8600 5 -10.93 27845306900 389522 114.72 75000 76300 68300 102300 55100 78700 71483.99 4.33 0 27332 83633 81166 77833 75366 72033 79500 73700 92 23600 500 55090 100 1 18356592 12868 -31.22 14.96 12 2.12 -2245.00 4685.00 125900 20241111 -44.32 28350 20240419 147.27 125900 -44.32 20241111 28350 147.27 20240419 125900 -44.32 20241111 28350 147.27 20240419 1.43 N 310210 500 91 억 794622 N N 51 N 00 N