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
195940/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
20241203,160900,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,38500,1100,2,2.94,6252253200,163299,86.51,37400,38800,37400,48600,26200,37400,38287.14,9.80,0,2335,39700,38550,37800,36650,35900,38175,36275,145,11200,500,29170,50,1,28329891,10907,23.18,0.91,12,0.58,1661.00,42487.00,52000,20241007,-25.96,34350,20240416,12.08,52000,-25.96,20241007,34350,12.08,20240416,52000,-25.96,20241007,34350,12.08,20240416,1.74,N,195940,500,144 억,,2777707,N,N,2175,N,00,N
20241203,150936,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,38400,1000,2,2.67,5911938850,154445,81.82,37400,38800,37400,48600,26200,37400,38278.60,9.80,0,3455,39700,38550,37800,36650,35900,38175,36275,145,11200,500,29170,50,1,28329891,10879,23.12,0.90,12,0.55,1661.00,42487.00,52000,20241007,-26.15,34350,20240416,11.79,52000,-26.15,20241007,34350,11.79,20240416,52000,-26.15,20241007,34350,11.79,20240416,1.74,N,195940,500,144 억,,2777707,N,N,91,N,00,N
20241203,140919,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,38500,1100,2,2.94,5079578900,132854,70.38,37400,38800,37400,48600,26200,37400,38234.29,9.80,0,5487,39700,38550,37800,36650,35900,38175,36275,145,11200,500,29170,50,1,28329891,10907,23.18,0.91,12,0.47,1661.00,42487.00,52000,20241007,-25.96,34350,20240416,12.08,52000,-25.96,20241007,34350,12.08,20240416,52000,-25.96,20241007,34350,12.08,20240416,1.74,N,195940,500,144 억,,2777707,N,N,91,N,00,N
20241203,130921,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,38700,1300,2,3.48,4209443500,110361,58.46,37400,38800,37400,48600,26200,37400,38142.49,9.80,0,12478,39700,38550,37800,36650,35900,38175,36275,145,11200,500,29170,50,1,28329891,10964,23.30,0.91,12,0.39,1661.00,42487.00,52000,20241007,-25.58,34350,20240416,12.66,52000,-25.58,20241007,34350,12.66,20240416,52000,-25.58,20241007,34350,12.66,20240416,1.74,N,195940,500,144 억,,2777707,N,N,91,N,00,N
20241203,120933,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,38550,1150,2,3.07,3627954950,95308,50.49,37400,38600,37400,48600,26200,37400,38065.59,9.80,0,17207,39700,38550,37800,36650,35900,38175,36275,145,11200,500,29170,50,1,28329891,10921,23.21,0.91,12,0.34,1661.00,42487.00,52000,20241007,-25.87,34350,20240416,12.23,52000,-25.87,20241007,34350,12.23,20240416,52000,-25.87,20241007,34350,12.23,20240416,1.74,N,195940,500,144 억,,2777707,N,N,91,N,00,N
20241203,110915,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,38300,900,2,2.41,2899191450,76357,40.45,37400,38350,37400,48600,26200,37400,37968.90,9.80,0,18710,39700,38550,37800,36650,35900,38175,36275,145,11200,500,29170,50,1,28329891,10850,23.06,0.90,12,0.27,1661.00,42487.00,52000,20241007,-26.35,34350,20240416,11.50,52000,-26.35,20241007,34350,11.50,20240416,52000,-26.35,20241007,34350,11.50,20240416,1.74,N,195940,500,144 억,,2777707,N,N,91,N,00,N
20241203,100859,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,38250,850,2,2.27,1931763050,50931,26.98,37400,38350,37400,48600,26200,37400,37929.02,9.80,0,10975,39700,38550,37800,36650,35900,38175,36275,145,11200,500,29170,50,1,28329891,10836,23.03,0.90,12,0.18,1661.00,42487.00,52000,20241007,-26.44,34350,20240416,11.35,52000,-26.44,20241007,34350,11.35,20240416,52000,-26.44,20241007,34350,11.35,20240416,1.74,N,195940,500,144 억,,2777707,N,N,91,N,00,N
20241203,090851,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37700,300,2,0.80,479154800,12738,6.75,37400,37800,37400,48600,26200,37400,37616.17,9.80,0,4304,39700,38550,37800,36650,35900,38175,36275,145,11200,500,29170,50,1,28329891,10680,22.70,0.89,12,0.04,1661.00,42487.00,52000,20241007,-27.50,34350,20240416,9.75,52000,-27.50,20241007,34350,9.75,20240416,52000,-27.50,20241007,34350,9.75,20240416,1.74,N,195940,500,144 억,,2777707,N,N,91,N,00,N
20241202,160838,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37400,-1000,5,-2.60,7043591400,186825,107.27,38700,38950,37050,49900,26900,38400,37700.46,9.64,0,30067,39566,38982,38666,38082,37766,38825,37925,145,11500,500,29950,50,1,28329891,10595,22.52,0.88,12,0.66,1661.00,42487.00,52000,20241007,-28.08,34350,20240416,8.88,52000,-28.08,20241007,34350,8.88,20240416,52000,-28.08,20241007,34350,8.88,20240416,1.79,N,195940,500,144 억,,2730650,N,N,91,N,00,N
20241202,150944,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37400,-1000,5,-2.60,5128208250,135435,77.76,38700,38950,37400,49900,26900,38400,37863.40,9.64,0,5801,39566,38982,38666,38082,37766,38825,37925,145,11500,500,29950,50,1,28329891,10595,22.52,0.88,12,0.48,1661.00,42487.00,52000,20241007,-28.08,34350,20240416,8.88,52000,-28.08,20241007,34350,8.88,20240416,52000,-28.08,20241007,34350,8.88,20240416,1.79,N,195940,500,144 억,,2730650,N,N,116,N,00,N
20241202,140857,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37900,-500,5,-1.30,4012779200,105849,60.77,38700,38950,37500,49900,26900,38400,37908.87,9.64,0,9943,39566,38982,38666,38082,37766,38825,37925,145,11500,500,29950,50,1,28329891,10737,22.82,0.89,12,0.37,1661.00,42487.00,52000,20241007,-27.12,34350,20240416,10.33,52000,-27.12,20241007,34350,10.33,20240416,52000,-27.12,20241007,34350,10.33,20240416,1.79,N,195940,500,144 억,,2730650,N,N,116,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 160900 55 30.00 KSQ150 제약 N N N Y 40 N 38500 1100 2 2.94 6252253200 163299 86.51 37400 38800 37400 48600 26200 37400 38287.14 9.80 0 2335 39700 38550 37800 36650 35900 38175 36275 145 11200 500 29170 50 1 28329891 10907 23.18 0.91 12 0.58 1661.00 42487.00 52000 20241007 -25.96 34350 20240416 12.08 52000 -25.96 20241007 34350 12.08 20240416 52000 -25.96 20241007 34350 12.08 20240416 1.74 N 195940 500 144 억 2777707 N N 2175 N 00 N
3 20241203 150936 55 30.00 KSQ150 제약 N N N Y 40 N 38400 1000 2 2.67 5911938850 154445 81.82 37400 38800 37400 48600 26200 37400 38278.60 9.80 0 3455 39700 38550 37800 36650 35900 38175 36275 145 11200 500 29170 50 1 28329891 10879 23.12 0.90 12 0.55 1661.00 42487.00 52000 20241007 -26.15 34350 20240416 11.79 52000 -26.15 20241007 34350 11.79 20240416 52000 -26.15 20241007 34350 11.79 20240416 1.74 N 195940 500 144 억 2777707 N N 91 N 00 N
4 20241203 140919 55 30.00 KSQ150 제약 N N N Y 40 N 38500 1100 2 2.94 5079578900 132854 70.38 37400 38800 37400 48600 26200 37400 38234.29 9.80 0 5487 39700 38550 37800 36650 35900 38175 36275 145 11200 500 29170 50 1 28329891 10907 23.18 0.91 12 0.47 1661.00 42487.00 52000 20241007 -25.96 34350 20240416 12.08 52000 -25.96 20241007 34350 12.08 20240416 52000 -25.96 20241007 34350 12.08 20240416 1.74 N 195940 500 144 억 2777707 N N 91 N 00 N
5 20241203 130921 55 30.00 KSQ150 제약 N N N Y 40 N 38700 1300 2 3.48 4209443500 110361 58.46 37400 38800 37400 48600 26200 37400 38142.49 9.80 0 12478 39700 38550 37800 36650 35900 38175 36275 145 11200 500 29170 50 1 28329891 10964 23.30 0.91 12 0.39 1661.00 42487.00 52000 20241007 -25.58 34350 20240416 12.66 52000 -25.58 20241007 34350 12.66 20240416 52000 -25.58 20241007 34350 12.66 20240416 1.74 N 195940 500 144 억 2777707 N N 91 N 00 N
6 20241203 120933 55 30.00 KSQ150 제약 N N N Y 40 N 38550 1150 2 3.07 3627954950 95308 50.49 37400 38600 37400 48600 26200 37400 38065.59 9.80 0 17207 39700 38550 37800 36650 35900 38175 36275 145 11200 500 29170 50 1 28329891 10921 23.21 0.91 12 0.34 1661.00 42487.00 52000 20241007 -25.87 34350 20240416 12.23 52000 -25.87 20241007 34350 12.23 20240416 52000 -25.87 20241007 34350 12.23 20240416 1.74 N 195940 500 144 억 2777707 N N 91 N 00 N
7 20241203 110915 55 30.00 KSQ150 제약 N N N Y 40 N 38300 900 2 2.41 2899191450 76357 40.45 37400 38350 37400 48600 26200 37400 37968.90 9.80 0 18710 39700 38550 37800 36650 35900 38175 36275 145 11200 500 29170 50 1 28329891 10850 23.06 0.90 12 0.27 1661.00 42487.00 52000 20241007 -26.35 34350 20240416 11.50 52000 -26.35 20241007 34350 11.50 20240416 52000 -26.35 20241007 34350 11.50 20240416 1.74 N 195940 500 144 억 2777707 N N 91 N 00 N
8 20241203 100859 55 30.00 KSQ150 제약 N N N Y 40 N 38250 850 2 2.27 1931763050 50931 26.98 37400 38350 37400 48600 26200 37400 37929.02 9.80 0 10975 39700 38550 37800 36650 35900 38175 36275 145 11200 500 29170 50 1 28329891 10836 23.03 0.90 12 0.18 1661.00 42487.00 52000 20241007 -26.44 34350 20240416 11.35 52000 -26.44 20241007 34350 11.35 20240416 52000 -26.44 20241007 34350 11.35 20240416 1.74 N 195940 500 144 억 2777707 N N 91 N 00 N
9 20241203 090851 55 30.00 KSQ150 제약 N N N Y 40 N 37700 300 2 0.80 479154800 12738 6.75 37400 37800 37400 48600 26200 37400 37616.17 9.80 0 4304 39700 38550 37800 36650 35900 38175 36275 145 11200 500 29170 50 1 28329891 10680 22.70 0.89 12 0.04 1661.00 42487.00 52000 20241007 -27.50 34350 20240416 9.75 52000 -27.50 20241007 34350 9.75 20240416 52000 -27.50 20241007 34350 9.75 20240416 1.74 N 195940 500 144 억 2777707 N N 91 N 00 N
10 20241202 160838 55 30.00 KSQ150 제약 N N N Y 40 N 37400 -1000 5 -2.60 7043591400 186825 107.27 38700 38950 37050 49900 26900 38400 37700.46 9.64 0 30067 39566 38982 38666 38082 37766 38825 37925 145 11500 500 29950 50 1 28329891 10595 22.52 0.88 12 0.66 1661.00 42487.00 52000 20241007 -28.08 34350 20240416 8.88 52000 -28.08 20241007 34350 8.88 20240416 52000 -28.08 20241007 34350 8.88 20240416 1.79 N 195940 500 144 억 2730650 N N 91 N 00 N
11 20241202 150944 55 30.00 KSQ150 제약 N N N Y 40 N 37400 -1000 5 -2.60 5128208250 135435 77.76 38700 38950 37400 49900 26900 38400 37863.40 9.64 0 5801 39566 38982 38666 38082 37766 38825 37925 145 11500 500 29950 50 1 28329891 10595 22.52 0.88 12 0.48 1661.00 42487.00 52000 20241007 -28.08 34350 20240416 8.88 52000 -28.08 20241007 34350 8.88 20240416 52000 -28.08 20241007 34350 8.88 20240416 1.79 N 195940 500 144 억 2730650 N N 116 N 00 N
12 20241202 140857 55 30.00 KSQ150 제약 N N N Y 40 N 37900 -500 5 -1.30 4012779200 105849 60.77 38700 38950 37500 49900 26900 38400 37908.87 9.64 0 9943 39566 38982 38666 38082 37766 38825 37925 145 11500 500 29950 50 1 28329891 10737 22.82 0.89 12 0.37 1661.00 42487.00 52000 20241007 -27.12 34350 20240416 10.33 52000 -27.12 20241007 34350 10.33 20240416 52000 -27.12 20241007 34350 10.33 20240416 1.79 N 195940 500 144 억 2730650 N N 116 N 00 N