ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000250/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
20241203,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,101700,3100,2,3.14,28998467500,285923,81.51,98600,103400,98600,128100,69100,98600,101424.35,4.83,0,9313,102866,100732,98666,96532,94466,99700,95500,117,29500,500,69020,100,1,23457472,23856,-229.57,10.72,12,1.22,-443.00,9485.00,230000,20240710,-55.78,61900,20240201,64.30,230000,-55.78,20240710,61900,64.30,20240201,230000,-55.78,20240710,61900,64.30,20240201,4.59,N,000250,500,117 억,,1132757,N,N,2144,N,00,N
20241203,150104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,101300,2700,2,2.74,26797529000,264192,75.31,98600,103400,98600,128100,69100,98600,101436.35,4.83,0,14027,102866,100732,98666,96532,94466,99700,95500,117,29500,500,69020,100,1,23457472,23762,-228.67,10.68,12,1.13,-443.00,9485.00,230000,20240710,-55.96,61900,20240201,63.65,230000,-55.96,20240710,61900,63.65,20240201,230000,-55.96,20240710,61900,63.65,20240201,4.59,N,000250,500,117 억,,1132757,N,N,82,N,00,N
20241203,140104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,100700,2100,2,2.13,24976096100,246195,70.18,98600,103400,98600,128100,69100,98600,101453.10,4.83,0,13022,102866,100732,98666,96532,94466,99700,95500,117,29500,500,69020,100,1,23457472,23622,-227.31,10.62,12,1.05,-443.00,9485.00,230000,20240710,-56.22,61900,20240201,62.68,230000,-56.22,20240710,61900,62.68,20240201,230000,-56.22,20240710,61900,62.68,20240201,4.59,N,000250,500,117 억,,1132757,N,N,82,N,00,N
20241203,130104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,101100,2500,2,2.54,23526543500,231834,66.09,98600,103400,98600,128100,69100,98600,101485.14,4.83,0,12918,102866,100732,98666,96532,94466,99700,95500,117,29500,500,69020,100,1,23457472,23716,-228.22,10.66,12,0.99,-443.00,9485.00,230000,20240710,-56.04,61900,20240201,63.33,230000,-56.04,20240710,61900,63.33,20240201,230000,-56.04,20240710,61900,63.33,20240201,4.59,N,000250,500,117 억,,1132757,N,N,82,N,00,N
20241203,120105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,101200,2600,2,2.64,21481595700,211695,60.35,98600,103400,98600,128100,69100,98600,101479.75,4.83,0,14533,102866,100732,98666,96532,94466,99700,95500,117,29500,500,69020,100,1,23457472,23739,-228.44,10.67,12,0.90,-443.00,9485.00,230000,20240710,-56.00,61900,20240201,63.49,230000,-56.00,20240710,61900,63.49,20240201,230000,-56.00,20240710,61900,63.49,20240201,4.59,N,000250,500,117 억,,1132757,N,N,82,N,00,N
20241203,110105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,100400,1800,2,1.83,19130766400,188422,53.71,98600,103400,98600,128100,69100,98600,101537.77,4.83,0,17786,102866,100732,98666,96532,94466,99700,95500,117,29500,500,69020,100,1,23457472,23551,-226.64,10.59,12,0.80,-443.00,9485.00,230000,20240710,-56.35,61900,20240201,62.20,230000,-56.35,20240710,61900,62.20,20240201,230000,-56.35,20240710,61900,62.20,20240201,4.59,N,000250,500,117 억,,1132757,N,N,82,N,00,N
20241203,100104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,101500,2900,2,2.94,14467883200,142124,40.51,98600,103400,98600,128100,69100,98600,101806.70,4.83,0,21106,102866,100732,98666,96532,94466,99700,95500,117,29500,500,69020,100,1,23457472,23809,-229.12,10.70,12,0.61,-443.00,9485.00,230000,20240710,-55.87,61900,20240201,63.97,230000,-55.87,20240710,61900,63.97,20240201,230000,-55.87,20240710,61900,63.97,20240201,4.59,N,000250,500,117 억,,1132757,N,N,82,N,00,N
20241203,090104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,99800,1200,2,1.22,985655700,9947,2.84,98600,100000,98600,128100,69100,98600,99111.47,4.83,0,4355,102866,100732,98666,96532,94466,99700,95500,117,29500,500,69020,100,1,23457472,23411,-225.28,10.52,12,0.04,-443.00,9485.00,230000,20240710,-56.61,61900,20240201,61.23,230000,-56.61,20240710,61900,61.23,20240201,230000,-56.61,20240710,61900,61.23,20240201,4.59,N,000250,500,117 억,,1132757,N,N,82,N,00,N
20241202,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,98600,-900,5,-0.90,34032837600,345148,76.54,99500,100800,96600,129300,69700,99500,98603.22,4.84,0,35680,105900,102700,100600,97400,95300,101650,96350,117,29800,500,69650,100,1,23457472,23129,-222.57,10.40,12,1.47,-443.00,9485.00,230000,20240710,-57.13,61900,20240201,59.29,230000,-57.13,20240710,61900,59.29,20240201,230000,-57.13,20240710,61900,59.29,20240201,4.63,N,000250,500,117 억,,1135983,N,N,82,N,00,N
20241202,150104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,98700,-800,5,-0.80,30755658600,311894,69.16,99500,100800,96600,129300,69700,99500,98608.89,4.84,0,26266,105900,102700,100600,97400,95300,101650,96350,117,29800,500,69650,100,1,23457472,23153,-222.80,10.41,12,1.33,-443.00,9485.00,230000,20240710,-57.09,61900,20240201,59.45,230000,-57.09,20240710,61900,59.45,20240201,230000,-57.09,20240710,61900,59.45,20240201,4.63,N,000250,500,117 억,,1135983,N,N,190,N,00,N
20241202,140104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,98200,-1300,5,-1.31,24808018400,251860,55.85,99500,100800,96600,129300,69700,99500,98498.62,4.84,0,28584,105900,102700,100600,97400,95300,101650,96350,117,29800,500,69650,100,1,23457472,23035,-221.67,10.35,12,1.07,-443.00,9485.00,230000,20240710,-57.30,61900,20240201,58.64,230000,-57.30,20240710,61900,58.64,20240201,230000,-57.30,20240710,61900,58.64,20240201,4.63,N,000250,500,117 억,,1135983,N,N,190,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 20241203 160104 55 30.00 KSQ150 제약 N N N Y 40 Y 101700 3100 2 3.14 28998467500 285923 81.51 98600 103400 98600 128100 69100 98600 101424.35 4.83 0 9313 102866 100732 98666 96532 94466 99700 95500 117 29500 500 69020 100 1 23457472 23856 -229.57 10.72 12 1.22 -443.00 9485.00 230000 20240710 -55.78 61900 20240201 64.30 230000 -55.78 20240710 61900 64.30 20240201 230000 -55.78 20240710 61900 64.30 20240201 4.59 N 000250 500 117 억 1132757 N N 2144 N 00 N
3 20241203 150104 55 30.00 KSQ150 제약 N N N Y 40 Y 101300 2700 2 2.74 26797529000 264192 75.31 98600 103400 98600 128100 69100 98600 101436.35 4.83 0 14027 102866 100732 98666 96532 94466 99700 95500 117 29500 500 69020 100 1 23457472 23762 -228.67 10.68 12 1.13 -443.00 9485.00 230000 20240710 -55.96 61900 20240201 63.65 230000 -55.96 20240710 61900 63.65 20240201 230000 -55.96 20240710 61900 63.65 20240201 4.59 N 000250 500 117 억 1132757 N N 82 N 00 N
4 20241203 140104 55 30.00 KSQ150 제약 N N N Y 40 Y 100700 2100 2 2.13 24976096100 246195 70.18 98600 103400 98600 128100 69100 98600 101453.10 4.83 0 13022 102866 100732 98666 96532 94466 99700 95500 117 29500 500 69020 100 1 23457472 23622 -227.31 10.62 12 1.05 -443.00 9485.00 230000 20240710 -56.22 61900 20240201 62.68 230000 -56.22 20240710 61900 62.68 20240201 230000 -56.22 20240710 61900 62.68 20240201 4.59 N 000250 500 117 억 1132757 N N 82 N 00 N
5 20241203 130104 55 30.00 KSQ150 제약 N N N Y 40 Y 101100 2500 2 2.54 23526543500 231834 66.09 98600 103400 98600 128100 69100 98600 101485.14 4.83 0 12918 102866 100732 98666 96532 94466 99700 95500 117 29500 500 69020 100 1 23457472 23716 -228.22 10.66 12 0.99 -443.00 9485.00 230000 20240710 -56.04 61900 20240201 63.33 230000 -56.04 20240710 61900 63.33 20240201 230000 -56.04 20240710 61900 63.33 20240201 4.59 N 000250 500 117 억 1132757 N N 82 N 00 N
6 20241203 120105 55 30.00 KSQ150 제약 N N N Y 40 Y 101200 2600 2 2.64 21481595700 211695 60.35 98600 103400 98600 128100 69100 98600 101479.75 4.83 0 14533 102866 100732 98666 96532 94466 99700 95500 117 29500 500 69020 100 1 23457472 23739 -228.44 10.67 12 0.90 -443.00 9485.00 230000 20240710 -56.00 61900 20240201 63.49 230000 -56.00 20240710 61900 63.49 20240201 230000 -56.00 20240710 61900 63.49 20240201 4.59 N 000250 500 117 억 1132757 N N 82 N 00 N
7 20241203 110105 55 30.00 KSQ150 제약 N N N Y 40 Y 100400 1800 2 1.83 19130766400 188422 53.71 98600 103400 98600 128100 69100 98600 101537.77 4.83 0 17786 102866 100732 98666 96532 94466 99700 95500 117 29500 500 69020 100 1 23457472 23551 -226.64 10.59 12 0.80 -443.00 9485.00 230000 20240710 -56.35 61900 20240201 62.20 230000 -56.35 20240710 61900 62.20 20240201 230000 -56.35 20240710 61900 62.20 20240201 4.59 N 000250 500 117 억 1132757 N N 82 N 00 N
8 20241203 100104 55 30.00 KSQ150 제약 N N N Y 40 Y 101500 2900 2 2.94 14467883200 142124 40.51 98600 103400 98600 128100 69100 98600 101806.70 4.83 0 21106 102866 100732 98666 96532 94466 99700 95500 117 29500 500 69020 100 1 23457472 23809 -229.12 10.70 12 0.61 -443.00 9485.00 230000 20240710 -55.87 61900 20240201 63.97 230000 -55.87 20240710 61900 63.97 20240201 230000 -55.87 20240710 61900 63.97 20240201 4.59 N 000250 500 117 억 1132757 N N 82 N 00 N
9 20241203 090104 55 30.00 KSQ150 제약 N N N Y 40 Y 99800 1200 2 1.22 985655700 9947 2.84 98600 100000 98600 128100 69100 98600 99111.47 4.83 0 4355 102866 100732 98666 96532 94466 99700 95500 117 29500 500 69020 100 1 23457472 23411 -225.28 10.52 12 0.04 -443.00 9485.00 230000 20240710 -56.61 61900 20240201 61.23 230000 -56.61 20240710 61900 61.23 20240201 230000 -56.61 20240710 61900 61.23 20240201 4.59 N 000250 500 117 억 1132757 N N 82 N 00 N
10 20241202 160104 55 30.00 KSQ150 제약 N N N Y 40 Y 98600 -900 5 -0.90 34032837600 345148 76.54 99500 100800 96600 129300 69700 99500 98603.22 4.84 0 35680 105900 102700 100600 97400 95300 101650 96350 117 29800 500 69650 100 1 23457472 23129 -222.57 10.40 12 1.47 -443.00 9485.00 230000 20240710 -57.13 61900 20240201 59.29 230000 -57.13 20240710 61900 59.29 20240201 230000 -57.13 20240710 61900 59.29 20240201 4.63 N 000250 500 117 억 1135983 N N 82 N 00 N
11 20241202 150104 55 30.00 KSQ150 제약 N N N Y 40 Y 98700 -800 5 -0.80 30755658600 311894 69.16 99500 100800 96600 129300 69700 99500 98608.89 4.84 0 26266 105900 102700 100600 97400 95300 101650 96350 117 29800 500 69650 100 1 23457472 23153 -222.80 10.41 12 1.33 -443.00 9485.00 230000 20240710 -57.09 61900 20240201 59.45 230000 -57.09 20240710 61900 59.45 20240201 230000 -57.09 20240710 61900 59.45 20240201 4.63 N 000250 500 117 억 1135983 N N 190 N 00 N
12 20241202 140104 55 30.00 KSQ150 제약 N N N Y 40 Y 98200 -1300 5 -1.31 24808018400 251860 55.85 99500 100800 96600 129300 69700 99500 98498.62 4.84 0 28584 105900 102700 100600 97400 95300 101650 96350 117 29800 500 69650 100 1 23457472 23035 -221.67 10.35 12 1.07 -443.00 9485.00 230000 20240710 -57.30 61900 20240201 58.64 230000 -57.30 20240710 61900 58.64 20240201 230000 -57.30 20240710 61900 58.64 20240201 4.63 N 000250 500 117 억 1135983 N N 190 N 00 N