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
145020/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
20241203,160827,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,259500,4000,2,1.57,38622778500,151679,88.19,255000,265000,246500,332000,179000,255500,254634.09,52.78,0,10526,277166,266332,251666,240832,226166,259000,233500,66,76500,500,189070,500,1,12604033,32707,34.52,3.42,12,1.20,7517.00,75779.00,326000,20241107,-20.40,139500,20231221,86.02,326000,-20.40,20241107,147100,76.41,20240102,326000,-20.40,20241107,139500,86.02,20231221,1.29,N,145020,500,65 억,,6652532,N,N,947,N,00,N
20241203,150858,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,259000,3500,2,1.37,36386393000,143071,83.19,255000,265000,246500,332000,179000,255500,254323.90,52.78,0,10515,277166,266332,251666,240832,226166,259000,233500,66,76500,500,189070,500,1,12604033,32644,34.46,3.42,12,1.14,7517.00,75779.00,326000,20241107,-20.55,139500,20231221,85.66,326000,-20.55,20241107,147100,76.07,20240102,326000,-20.55,20241107,139500,85.66,20231221,1.29,N,145020,500,65 억,,6652532,N,N,36,N,00,N
20241203,140845,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,260500,5000,2,1.96,28617777000,113389,65.93,255000,262500,246500,332000,179000,255500,252385.42,52.78,0,8592,277166,266332,251666,240832,226166,259000,233500,66,76500,500,189070,500,1,12604033,32834,34.65,3.44,12,0.90,7517.00,75779.00,326000,20241107,-20.09,139500,20231221,86.74,326000,-20.09,20241107,147100,77.09,20240102,326000,-20.09,20241107,139500,86.74,20231221,1.29,N,145020,500,65 억,,6652532,N,N,36,N,00,N
20241203,130847,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,249000,-6500,5,-2.54,20869140500,83125,48.33,255000,258000,246500,332000,179000,255500,251056.53,52.78,0,4239,277166,266332,251666,240832,226166,259000,233500,66,76500,500,189070,500,1,12604033,31384,33.12,3.29,12,0.66,7517.00,75779.00,326000,20241107,-23.62,139500,20231221,78.49,326000,-23.62,20241107,147100,69.27,20240102,326000,-23.62,20241107,139500,78.49,20231221,1.29,N,145020,500,65 억,,6652532,N,N,36,N,00,N
20241203,120856,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,248500,-7000,5,-2.74,17584008500,69876,40.63,255000,258000,246500,332000,179000,255500,251645.07,52.78,0,-306,277166,266332,251666,240832,226166,259000,233500,66,76500,500,189070,500,1,12604033,31321,33.06,3.28,12,0.55,7517.00,75779.00,326000,20241107,-23.77,139500,20231221,78.14,326000,-23.77,20241107,147100,68.93,20240102,326000,-23.77,20241107,139500,78.14,20231221,1.29,N,145020,500,65 억,,6652532,N,N,36,N,00,N
20241203,110837,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,250500,-5000,5,-1.96,13645011000,54018,31.41,255000,258000,247000,332000,179000,255500,252600.38,52.78,0,199,277166,266332,251666,240832,226166,259000,233500,66,76500,500,189070,500,1,12604033,31573,33.32,3.31,12,0.43,7517.00,75779.00,326000,20241107,-23.16,139500,20231221,79.57,326000,-23.16,20241107,147100,70.29,20240102,326000,-23.16,20241107,139500,79.57,20231221,1.29,N,145020,500,65 억,,6652532,N,N,36,N,00,N
20241203,100825,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,253500,-2000,5,-0.78,7001958500,27541,16.01,255000,258000,251000,332000,179000,255500,254236.94,52.78,0,1391,277166,266332,251666,240832,226166,259000,233500,66,76500,500,189070,500,1,12604033,31951,33.72,3.35,12,0.22,7517.00,75779.00,326000,20241107,-22.24,139500,20231221,81.72,326000,-22.24,20241107,147100,72.33,20240102,326000,-22.24,20241107,139500,81.72,20231221,1.29,N,145020,500,65 억,,6652532,N,N,36,N,00,N
20241203,090816,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,253500,-2000,5,-0.78,1580506500,6224,3.62,255000,258000,251500,332000,179000,255500,253933.64,52.78,0,1003,277166,266332,251666,240832,226166,259000,233500,66,76500,500,189070,500,1,12604033,31951,33.72,3.35,12,0.05,7517.00,75779.00,326000,20241107,-22.24,139500,20231221,81.72,326000,-22.24,20241107,147100,72.33,20240102,326000,-22.24,20241107,139500,81.72,20231221,1.29,N,145020,500,65 억,,6652532,N,N,36,N,00,N
20241202,160805,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,255500,-4500,5,-1.73,42591451500,171741,274.11,262500,262500,237000,338000,182000,260000,247976.98,52.79,0,-11159,279000,269500,263500,254000,248000,266500,251000,66,78000,500,192400,500,1,12604033,32203,33.99,3.37,12,1.36,7517.00,75779.00,326000,20241107,-21.63,139500,20231221,83.15,326000,-21.63,20241107,147100,73.69,20240102,326000,-21.63,20241107,139500,83.15,20231221,1.28,N,145020,500,65 억,,6654051,N,N,36,N,00,N
20241202,150908,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,254500,-5500,5,-2.12,41119556500,165973,264.90,262500,262500,237000,338000,182000,260000,247727.76,52.79,0,-9490,279000,269500,263500,254000,248000,266500,251000,66,78000,500,192400,500,1,12604033,32077,33.86,3.36,12,1.32,7517.00,75779.00,326000,20241107,-21.93,139500,20231221,82.44,326000,-21.93,20241107,147100,73.01,20240102,326000,-21.93,20241107,139500,82.44,20231221,1.28,N,145020,500,65 억,,6654051,N,N,24,N,00,N
20241202,140824,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,254500,-5500,5,-2.12,38547221500,155900,248.83,262500,262500,237000,338000,182000,260000,247233.14,52.79,0,-8129,279000,269500,263500,254000,248000,266500,251000,66,78000,500,192400,500,1,12604033,32077,33.86,3.36,12,1.24,7517.00,75779.00,326000,20241107,-21.93,139500,20231221,82.44,326000,-21.93,20241107,147100,73.01,20240102,326000,-21.93,20241107,139500,82.44,20231221,1.28,N,145020,500,65 억,,6654051,N,N,24,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 160827 55 30.00 KSQ150 제약 N N N Y 40 N 259500 4000 2 1.57 38622778500 151679 88.19 255000 265000 246500 332000 179000 255500 254634.09 52.78 0 10526 277166 266332 251666 240832 226166 259000 233500 66 76500 500 189070 500 1 12604033 32707 34.52 3.42 12 1.20 7517.00 75779.00 326000 20241107 -20.40 139500 20231221 86.02 326000 -20.40 20241107 147100 76.41 20240102 326000 -20.40 20241107 139500 86.02 20231221 1.29 N 145020 500 65 억 6652532 N N 947 N 00 N
3 20241203 150858 55 30.00 KSQ150 제약 N N N Y 40 N 259000 3500 2 1.37 36386393000 143071 83.19 255000 265000 246500 332000 179000 255500 254323.90 52.78 0 10515 277166 266332 251666 240832 226166 259000 233500 66 76500 500 189070 500 1 12604033 32644 34.46 3.42 12 1.14 7517.00 75779.00 326000 20241107 -20.55 139500 20231221 85.66 326000 -20.55 20241107 147100 76.07 20240102 326000 -20.55 20241107 139500 85.66 20231221 1.29 N 145020 500 65 억 6652532 N N 36 N 00 N
4 20241203 140845 55 30.00 KSQ150 제약 N N N Y 40 N 260500 5000 2 1.96 28617777000 113389 65.93 255000 262500 246500 332000 179000 255500 252385.42 52.78 0 8592 277166 266332 251666 240832 226166 259000 233500 66 76500 500 189070 500 1 12604033 32834 34.65 3.44 12 0.90 7517.00 75779.00 326000 20241107 -20.09 139500 20231221 86.74 326000 -20.09 20241107 147100 77.09 20240102 326000 -20.09 20241107 139500 86.74 20231221 1.29 N 145020 500 65 억 6652532 N N 36 N 00 N
5 20241203 130847 55 30.00 KSQ150 제약 N N N Y 40 N 249000 -6500 5 -2.54 20869140500 83125 48.33 255000 258000 246500 332000 179000 255500 251056.53 52.78 0 4239 277166 266332 251666 240832 226166 259000 233500 66 76500 500 189070 500 1 12604033 31384 33.12 3.29 12 0.66 7517.00 75779.00 326000 20241107 -23.62 139500 20231221 78.49 326000 -23.62 20241107 147100 69.27 20240102 326000 -23.62 20241107 139500 78.49 20231221 1.29 N 145020 500 65 억 6652532 N N 36 N 00 N
6 20241203 120856 55 30.00 KSQ150 제약 N N N Y 40 N 248500 -7000 5 -2.74 17584008500 69876 40.63 255000 258000 246500 332000 179000 255500 251645.07 52.78 0 -306 277166 266332 251666 240832 226166 259000 233500 66 76500 500 189070 500 1 12604033 31321 33.06 3.28 12 0.55 7517.00 75779.00 326000 20241107 -23.77 139500 20231221 78.14 326000 -23.77 20241107 147100 68.93 20240102 326000 -23.77 20241107 139500 78.14 20231221 1.29 N 145020 500 65 억 6652532 N N 36 N 00 N
7 20241203 110837 55 30.00 KSQ150 제약 N N N Y 40 N 250500 -5000 5 -1.96 13645011000 54018 31.41 255000 258000 247000 332000 179000 255500 252600.38 52.78 0 199 277166 266332 251666 240832 226166 259000 233500 66 76500 500 189070 500 1 12604033 31573 33.32 3.31 12 0.43 7517.00 75779.00 326000 20241107 -23.16 139500 20231221 79.57 326000 -23.16 20241107 147100 70.29 20240102 326000 -23.16 20241107 139500 79.57 20231221 1.29 N 145020 500 65 억 6652532 N N 36 N 00 N
8 20241203 100825 55 30.00 KSQ150 제약 N N N Y 40 N 253500 -2000 5 -0.78 7001958500 27541 16.01 255000 258000 251000 332000 179000 255500 254236.94 52.78 0 1391 277166 266332 251666 240832 226166 259000 233500 66 76500 500 189070 500 1 12604033 31951 33.72 3.35 12 0.22 7517.00 75779.00 326000 20241107 -22.24 139500 20231221 81.72 326000 -22.24 20241107 147100 72.33 20240102 326000 -22.24 20241107 139500 81.72 20231221 1.29 N 145020 500 65 억 6652532 N N 36 N 00 N
9 20241203 090816 55 30.00 KSQ150 제약 N N N Y 40 N 253500 -2000 5 -0.78 1580506500 6224 3.62 255000 258000 251500 332000 179000 255500 253933.64 52.78 0 1003 277166 266332 251666 240832 226166 259000 233500 66 76500 500 189070 500 1 12604033 31951 33.72 3.35 12 0.05 7517.00 75779.00 326000 20241107 -22.24 139500 20231221 81.72 326000 -22.24 20241107 147100 72.33 20240102 326000 -22.24 20241107 139500 81.72 20231221 1.29 N 145020 500 65 억 6652532 N N 36 N 00 N
10 20241202 160805 55 30.00 KSQ150 제약 N N N Y 40 N 255500 -4500 5 -1.73 42591451500 171741 274.11 262500 262500 237000 338000 182000 260000 247976.98 52.79 0 -11159 279000 269500 263500 254000 248000 266500 251000 66 78000 500 192400 500 1 12604033 32203 33.99 3.37 12 1.36 7517.00 75779.00 326000 20241107 -21.63 139500 20231221 83.15 326000 -21.63 20241107 147100 73.69 20240102 326000 -21.63 20241107 139500 83.15 20231221 1.28 N 145020 500 65 억 6654051 N N 36 N 00 N
11 20241202 150908 55 30.00 KSQ150 제약 N N N Y 40 N 254500 -5500 5 -2.12 41119556500 165973 264.90 262500 262500 237000 338000 182000 260000 247727.76 52.79 0 -9490 279000 269500 263500 254000 248000 266500 251000 66 78000 500 192400 500 1 12604033 32077 33.86 3.36 12 1.32 7517.00 75779.00 326000 20241107 -21.93 139500 20231221 82.44 326000 -21.93 20241107 147100 73.01 20240102 326000 -21.93 20241107 139500 82.44 20231221 1.28 N 145020 500 65 억 6654051 N N 24 N 00 N
12 20241202 140824 55 30.00 KSQ150 제약 N N N Y 40 N 254500 -5500 5 -2.12 38547221500 155900 248.83 262500 262500 237000 338000 182000 260000 247233.14 52.79 0 -8129 279000 269500 263500 254000 248000 266500 251000 66 78000 500 192400 500 1 12604033 32077 33.86 3.36 12 1.24 7517.00 75779.00 326000 20241107 -21.93 139500 20231221 82.44 326000 -21.93 20241107 147100 73.01 20240102 326000 -21.93 20241107 139500 82.44 20231221 1.28 N 145020 500 65 억 6654051 N N 24 N 00 N