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
067630/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
20241203,160608,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10230,130,2,1.29,5470365450,527646,123.19,10150,10550,10150,13130,7070,10100,10367.53,9.79,0,138560,10700,10400,10210,9910,9720,10305,9815,593,3030,500,7070,10,1,118679804,12141,-179.47,4.61,12,0.44,-57.00,2219.00,24361,20240326,-58.01,7700,20240520,32.86,24361,-58.01,20240326,7700,32.86,20240520,25000,-59.08,20240326,7700,32.86,20240520,0.21,N,067630,500,593 억,,11622028,N,N,5611,N,00,N
20241203,150627,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10310,210,2,2.08,5039565260,485624,113.38,10150,10550,10150,13130,7070,10100,10377.51,9.79,0,145528,10700,10400,10210,9910,9720,10305,9815,593,3030,500,7070,10,1,118679804,12236,-180.88,4.65,12,0.41,-57.00,2219.00,24361,20240326,-57.68,7700,20240520,33.90,24361,-57.68,20240326,7700,33.90,20240520,25000,-58.76,20240326,7700,33.90,20240520,0.21,N,067630,500,593 억,,11622028,N,N,743,N,00,N
20241203,140613,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10350,250,2,2.48,4689358500,451788,105.48,10150,10550,10150,13130,7070,10100,10379.56,9.79,0,142954,10700,10400,10210,9910,9720,10305,9815,593,3030,500,7070,10,1,118679804,12283,-181.58,4.66,12,0.38,-57.00,2219.00,24361,20240326,-57.51,7700,20240520,34.42,24361,-57.51,20240326,7700,34.42,20240520,25000,-58.60,20240326,7700,34.42,20240520,0.21,N,067630,500,593 억,,11622028,N,N,743,N,00,N
20241203,130616,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10360,260,2,2.57,4409722470,424813,99.18,10150,10550,10150,13130,7070,10100,10380.39,9.79,0,143449,10700,10400,10210,9910,9720,10305,9815,593,3030,500,7070,10,1,118679804,12295,-181.75,4.67,12,0.36,-57.00,2219.00,24361,20240326,-57.47,7700,20240520,34.55,24361,-57.47,20240326,7700,34.55,20240520,25000,-58.56,20240326,7700,34.55,20240520,0.21,N,067630,500,593 억,,11622028,N,N,743,N,00,N
20241203,120629,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10400,300,2,2.97,4050446390,390162,91.09,10150,10550,10150,13130,7070,10100,10381.45,9.79,0,139420,10700,10400,10210,9910,9720,10305,9815,593,3030,500,7070,10,1,118679804,12343,-182.46,4.69,12,0.33,-57.00,2219.00,24361,20240326,-57.31,7700,20240520,35.06,24361,-57.31,20240326,7700,35.06,20240520,25000,-58.40,20240326,7700,35.06,20240520,0.21,N,067630,500,593 억,,11622028,N,N,743,N,00,N
20241203,110611,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10510,410,2,4.06,2929149700,283020,66.08,10150,10550,10150,13130,7070,10100,10349.62,9.79,0,94302,10700,10400,10210,9910,9720,10305,9815,593,3030,500,7070,10,1,118679804,12473,-184.39,4.74,12,0.24,-57.00,2219.00,24361,20240326,-56.86,7700,20240520,36.49,24361,-56.86,20240326,7700,36.49,20240520,25000,-57.96,20240326,7700,36.49,20240520,0.21,N,067630,500,593 억,,11622028,N,N,743,N,00,N
20241203,100600,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10210,110,2,1.09,1386720990,134686,31.44,10150,10390,10150,13130,7070,10100,10295.96,9.79,0,50514,10700,10400,10210,9910,9720,10305,9815,593,3030,500,7070,10,1,118679804,12117,-179.12,4.60,12,0.11,-57.00,2219.00,24361,20240326,-58.09,7700,20240520,32.60,24361,-58.09,20240326,7700,32.60,20240520,25000,-59.16,20240326,7700,32.60,20240520,0.21,N,067630,500,593 억,,11622028,N,N,743,N,00,N
20241203,090559,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10330,230,2,2.28,388406730,37745,8.81,10150,10390,10150,13130,7070,10100,10290.30,9.79,0,20288,10700,10400,10210,9910,9720,10305,9815,593,3030,500,7070,10,1,118679804,12260,-181.23,4.66,12,0.03,-57.00,2219.00,24361,20240326,-57.60,7700,20240520,34.16,24361,-57.60,20240326,7700,34.16,20240520,25000,-58.68,20240326,7700,34.16,20240520,0.21,N,067630,500,593 억,,11622028,N,N,743,N,00,N
20241202,160544,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10100,-300,5,-2.88,4308883790,423453,85.31,10500,10510,10020,13520,7280,10400,10175.59,9.85,0,-49818,10740,10570,10240,10070,9740,10655,10155,593,3120,500,7280,10,1,118679804,11987,-177.19,4.55,12,0.36,-57.00,2219.00,24361,20240326,-58.54,7700,20240520,31.17,24361,-58.54,20240326,7700,31.17,20240520,25000,-59.60,20240326,7700,31.17,20240520,0.21,N,067630,500,593 억,,11684138,N,N,743,N,00,N
20241202,150622,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10160,-240,5,-2.31,4115370070,404304,81.45,10500,10510,10020,13520,7280,10400,10178.90,9.85,0,-54049,10740,10570,10240,10070,9740,10655,10155,593,3120,500,7280,10,1,118679804,12058,-178.25,4.58,12,0.34,-57.00,2219.00,24361,20240326,-58.29,7700,20240520,31.95,24361,-58.29,20240326,7700,31.95,20240520,25000,-59.36,20240326,7700,31.95,20240520,0.21,N,067630,500,593 억,,11684138,N,N,465,N,00,N
20241202,140612,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10090,-310,5,-2.98,3730431790,366346,73.80,10500,10510,10020,13520,7280,10400,10182.81,9.85,0,-54925,10740,10570,10240,10070,9740,10655,10155,593,3120,500,7280,10,1,118679804,11975,-177.02,4.55,12,0.31,-57.00,2219.00,24361,20240326,-58.58,7700,20240520,31.04,24361,-58.58,20240326,7700,31.04,20240520,25000,-59.64,20240326,7700,31.04,20240520,0.21,N,067630,500,593 억,,11684138,N,N,465,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 160608 55 60.00 KSQ150 제약 N N N Y 60 N 10230 130 2 1.29 5470365450 527646 123.19 10150 10550 10150 13130 7070 10100 10367.53 9.79 0 138560 10700 10400 10210 9910 9720 10305 9815 593 3030 500 7070 10 1 118679804 12141 -179.47 4.61 12 0.44 -57.00 2219.00 24361 20240326 -58.01 7700 20240520 32.86 24361 -58.01 20240326 7700 32.86 20240520 25000 -59.08 20240326 7700 32.86 20240520 0.21 N 067630 500 593 억 11622028 N N 5611 N 00 N
3 20241203 150627 55 60.00 KSQ150 제약 N N N Y 60 N 10310 210 2 2.08 5039565260 485624 113.38 10150 10550 10150 13130 7070 10100 10377.51 9.79 0 145528 10700 10400 10210 9910 9720 10305 9815 593 3030 500 7070 10 1 118679804 12236 -180.88 4.65 12 0.41 -57.00 2219.00 24361 20240326 -57.68 7700 20240520 33.90 24361 -57.68 20240326 7700 33.90 20240520 25000 -58.76 20240326 7700 33.90 20240520 0.21 N 067630 500 593 억 11622028 N N 743 N 00 N
4 20241203 140613 55 60.00 KSQ150 제약 N N N Y 60 N 10350 250 2 2.48 4689358500 451788 105.48 10150 10550 10150 13130 7070 10100 10379.56 9.79 0 142954 10700 10400 10210 9910 9720 10305 9815 593 3030 500 7070 10 1 118679804 12283 -181.58 4.66 12 0.38 -57.00 2219.00 24361 20240326 -57.51 7700 20240520 34.42 24361 -57.51 20240326 7700 34.42 20240520 25000 -58.60 20240326 7700 34.42 20240520 0.21 N 067630 500 593 억 11622028 N N 743 N 00 N
5 20241203 130616 55 60.00 KSQ150 제약 N N N Y 60 N 10360 260 2 2.57 4409722470 424813 99.18 10150 10550 10150 13130 7070 10100 10380.39 9.79 0 143449 10700 10400 10210 9910 9720 10305 9815 593 3030 500 7070 10 1 118679804 12295 -181.75 4.67 12 0.36 -57.00 2219.00 24361 20240326 -57.47 7700 20240520 34.55 24361 -57.47 20240326 7700 34.55 20240520 25000 -58.56 20240326 7700 34.55 20240520 0.21 N 067630 500 593 억 11622028 N N 743 N 00 N
6 20241203 120629 55 60.00 KSQ150 제약 N N N Y 60 N 10400 300 2 2.97 4050446390 390162 91.09 10150 10550 10150 13130 7070 10100 10381.45 9.79 0 139420 10700 10400 10210 9910 9720 10305 9815 593 3030 500 7070 10 1 118679804 12343 -182.46 4.69 12 0.33 -57.00 2219.00 24361 20240326 -57.31 7700 20240520 35.06 24361 -57.31 20240326 7700 35.06 20240520 25000 -58.40 20240326 7700 35.06 20240520 0.21 N 067630 500 593 억 11622028 N N 743 N 00 N
7 20241203 110611 55 60.00 KSQ150 제약 N N N Y 60 N 10510 410 2 4.06 2929149700 283020 66.08 10150 10550 10150 13130 7070 10100 10349.62 9.79 0 94302 10700 10400 10210 9910 9720 10305 9815 593 3030 500 7070 10 1 118679804 12473 -184.39 4.74 12 0.24 -57.00 2219.00 24361 20240326 -56.86 7700 20240520 36.49 24361 -56.86 20240326 7700 36.49 20240520 25000 -57.96 20240326 7700 36.49 20240520 0.21 N 067630 500 593 억 11622028 N N 743 N 00 N
8 20241203 100600 55 60.00 KSQ150 제약 N N N Y 60 N 10210 110 2 1.09 1386720990 134686 31.44 10150 10390 10150 13130 7070 10100 10295.96 9.79 0 50514 10700 10400 10210 9910 9720 10305 9815 593 3030 500 7070 10 1 118679804 12117 -179.12 4.60 12 0.11 -57.00 2219.00 24361 20240326 -58.09 7700 20240520 32.60 24361 -58.09 20240326 7700 32.60 20240520 25000 -59.16 20240326 7700 32.60 20240520 0.21 N 067630 500 593 억 11622028 N N 743 N 00 N
9 20241203 090559 55 60.00 KSQ150 제약 N N N Y 60 N 10330 230 2 2.28 388406730 37745 8.81 10150 10390 10150 13130 7070 10100 10290.30 9.79 0 20288 10700 10400 10210 9910 9720 10305 9815 593 3030 500 7070 10 1 118679804 12260 -181.23 4.66 12 0.03 -57.00 2219.00 24361 20240326 -57.60 7700 20240520 34.16 24361 -57.60 20240326 7700 34.16 20240520 25000 -58.68 20240326 7700 34.16 20240520 0.21 N 067630 500 593 억 11622028 N N 743 N 00 N
10 20241202 160544 55 60.00 KSQ150 제약 N N N Y 60 N 10100 -300 5 -2.88 4308883790 423453 85.31 10500 10510 10020 13520 7280 10400 10175.59 9.85 0 -49818 10740 10570 10240 10070 9740 10655 10155 593 3120 500 7280 10 1 118679804 11987 -177.19 4.55 12 0.36 -57.00 2219.00 24361 20240326 -58.54 7700 20240520 31.17 24361 -58.54 20240326 7700 31.17 20240520 25000 -59.60 20240326 7700 31.17 20240520 0.21 N 067630 500 593 억 11684138 N N 743 N 00 N
11 20241202 150622 55 60.00 KSQ150 제약 N N N Y 60 N 10160 -240 5 -2.31 4115370070 404304 81.45 10500 10510 10020 13520 7280 10400 10178.90 9.85 0 -54049 10740 10570 10240 10070 9740 10655 10155 593 3120 500 7280 10 1 118679804 12058 -178.25 4.58 12 0.34 -57.00 2219.00 24361 20240326 -58.29 7700 20240520 31.95 24361 -58.29 20240326 7700 31.95 20240520 25000 -59.36 20240326 7700 31.95 20240520 0.21 N 067630 500 593 억 11684138 N N 465 N 00 N
12 20241202 140612 55 60.00 KSQ150 제약 N N N Y 60 N 10090 -310 5 -2.98 3730431790 366346 73.80 10500 10510 10020 13520 7280 10400 10182.81 9.85 0 -54925 10740 10570 10240 10070 9740 10655 10155 593 3120 500 7280 10 1 118679804 11975 -177.02 4.55 12 0.31 -57.00 2219.00 24361 20240326 -58.58 7700 20240520 31.04 24361 -58.58 20240326 7700 31.04 20240520 25000 -59.64 20240326 7700 31.04 20240520 0.21 N 067630 500 593 억 11684138 N N 465 N 00 N