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
214370/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
20241203,160924,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24650,750,2,3.14,3611857550,146237,141.11,24000,25300,23500,31050,16750,23900,24699.57,4.63,0,8464,25133,24516,23583,22966,22033,24825,23275,54,7150,100,16730,50,1,53715000,13241,33.18,4.50,12,0.27,743.00,5483.00,30650,20231215,-19.58,14850,20240808,65.99,28050,-12.12,20240102,14850,65.99,20240808,30650,-19.58,20231215,14850,65.99,20240808,0.80,N,214370,100,53 억,,2487160,N,N,2740,N,00,N
20241203,150959,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24450,550,2,2.30,3334680650,134938,130.21,24000,25300,23500,31050,16750,23900,24712.69,4.63,0,10847,25133,24516,23583,22966,22033,24825,23275,54,7150,100,16730,50,1,53715000,13133,32.91,4.46,12,0.25,743.00,5483.00,30650,20231215,-20.23,14850,20240808,64.65,28050,-12.83,20240102,14850,64.65,20240808,30650,-20.23,20231215,14850,64.65,20240808,0.80,N,214370,100,53 억,,2487160,N,N,119,N,00,N
20241203,140940,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24650,750,2,3.14,3104337700,125586,121.19,24000,25300,23500,31050,16750,23900,24718.82,4.63,0,11587,25133,24516,23583,22966,22033,24825,23275,54,7150,100,16730,50,1,53715000,13241,33.18,4.50,12,0.23,743.00,5483.00,30650,20231215,-19.58,14850,20240808,65.99,28050,-12.12,20240102,14850,65.99,20240808,30650,-19.58,20231215,14850,65.99,20240808,0.80,N,214370,100,53 억,,2487160,N,N,119,N,00,N
20241203,130942,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24850,950,2,3.97,2850578700,115292,111.25,24000,25300,23500,31050,16750,23900,24724.86,4.63,0,11875,25133,24516,23583,22966,22033,24825,23275,54,7150,100,16730,50,1,53715000,13348,33.45,4.53,12,0.21,743.00,5483.00,30650,20231215,-18.92,14850,20240808,67.34,28050,-11.41,20240102,14850,67.34,20240808,30650,-18.92,20231215,14850,67.34,20240808,0.80,N,214370,100,53 억,,2487160,N,N,119,N,00,N
20241203,120954,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24950,1050,2,4.39,2523151750,102105,98.53,24000,25300,23500,31050,16750,23900,24711.34,4.63,0,13696,25133,24516,23583,22966,22033,24825,23275,54,7150,100,16730,50,1,53715000,13402,33.58,4.55,12,0.19,743.00,5483.00,30650,20231215,-18.60,14850,20240808,68.01,28050,-11.05,20240102,14850,68.01,20240808,30650,-18.60,20231215,14850,68.01,20240808,0.80,N,214370,100,53 억,,2487160,N,N,119,N,00,N
20241203,110937,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24900,1000,2,4.18,2136852800,86616,83.58,24000,25300,23500,31050,16750,23900,24670.42,4.63,0,13439,25133,24516,23583,22966,22033,24825,23275,54,7150,100,16730,50,1,53715000,13375,33.51,4.54,12,0.16,743.00,5483.00,30650,20231215,-18.76,14850,20240808,67.68,28050,-11.23,20240102,14850,67.68,20240808,30650,-18.76,20231215,14850,67.68,20240808,0.80,N,214370,100,53 억,,2487160,N,N,119,N,00,N
20241203,100921,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25200,1300,2,5.44,1455770150,59340,57.26,24000,25300,23500,31050,16750,23900,24532.70,4.63,0,12074,25133,24516,23583,22966,22033,24825,23275,54,7150,100,16730,50,1,53715000,13536,33.92,4.60,12,0.11,743.00,5483.00,30650,20231215,-17.78,14850,20240808,69.70,28050,-10.16,20240102,14850,69.70,20240808,30650,-17.78,20231215,14850,69.70,20240808,0.80,N,214370,100,53 억,,2487160,N,N,119,N,00,N
20241203,090912,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24000,100,2,0.42,73703500,3093,2.98,24000,24150,23500,31050,16750,23900,23829.13,4.63,0,833,25133,24516,23583,22966,22033,24825,23275,54,7150,100,16730,50,1,53715000,12892,32.30,4.38,12,0.01,743.00,5483.00,30650,20231215,-21.70,14850,20240808,61.62,28050,-14.44,20240102,14850,61.62,20240808,30650,-21.70,20231215,14850,61.62,20240808,0.80,N,214370,100,53 억,,2487160,N,N,119,N,00,N
20241202,160859,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23900,100,2,0.42,2427013200,103487,126.51,23800,24200,22650,30900,16700,23800,23451.76,4.59,0,25704,25066,24432,23966,23332,22866,24200,23100,54,7100,100,16660,50,1,53715000,12838,32.17,4.36,12,0.19,743.00,5483.00,30650,20231215,-22.02,14850,20240808,60.94,28050,-14.80,20240102,14850,60.94,20240808,30650,-22.02,20231215,14850,60.94,20240808,0.79,N,214370,100,53 억,,2463500,N,N,119,N,00,N
20241202,151006,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23650,-150,5,-0.63,2301329650,98213,120.06,23800,24200,22650,30900,16700,23800,23432.03,4.59,0,25055,25066,24432,23966,23332,22866,24200,23100,54,7100,100,16660,50,1,53715000,12704,31.83,4.31,12,0.18,743.00,5483.00,30650,20231215,-22.84,14850,20240808,59.26,28050,-15.69,20240102,14850,59.26,20240808,30650,-22.84,20231215,14850,59.26,20240808,0.79,N,214370,100,53 억,,2463500,N,N,73,N,00,N
20241202,140927,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23750,-50,5,-0.21,2047376100,87522,106.99,23800,24200,22650,30900,16700,23800,23392.70,4.59,0,21266,25066,24432,23966,23332,22866,24200,23100,54,7100,100,16660,50,1,53715000,12757,31.97,4.33,12,0.16,743.00,5483.00,30650,20231215,-22.51,14850,20240808,59.93,28050,-15.33,20240102,14850,59.93,20240808,30650,-22.51,20231215,14850,59.93,20240808,0.79,N,214370,100,53 억,,2463500,N,N,73,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 160924 55 40.00 KSQ150 제약 N N N Y 40 N 24650 750 2 3.14 3611857550 146237 141.11 24000 25300 23500 31050 16750 23900 24699.57 4.63 0 8464 25133 24516 23583 22966 22033 24825 23275 54 7150 100 16730 50 1 53715000 13241 33.18 4.50 12 0.27 743.00 5483.00 30650 20231215 -19.58 14850 20240808 65.99 28050 -12.12 20240102 14850 65.99 20240808 30650 -19.58 20231215 14850 65.99 20240808 0.80 N 214370 100 53 억 2487160 N N 2740 N 00 N
3 20241203 150959 55 40.00 KSQ150 제약 N N N Y 40 N 24450 550 2 2.30 3334680650 134938 130.21 24000 25300 23500 31050 16750 23900 24712.69 4.63 0 10847 25133 24516 23583 22966 22033 24825 23275 54 7150 100 16730 50 1 53715000 13133 32.91 4.46 12 0.25 743.00 5483.00 30650 20231215 -20.23 14850 20240808 64.65 28050 -12.83 20240102 14850 64.65 20240808 30650 -20.23 20231215 14850 64.65 20240808 0.80 N 214370 100 53 억 2487160 N N 119 N 00 N
4 20241203 140940 55 40.00 KSQ150 제약 N N N Y 40 N 24650 750 2 3.14 3104337700 125586 121.19 24000 25300 23500 31050 16750 23900 24718.82 4.63 0 11587 25133 24516 23583 22966 22033 24825 23275 54 7150 100 16730 50 1 53715000 13241 33.18 4.50 12 0.23 743.00 5483.00 30650 20231215 -19.58 14850 20240808 65.99 28050 -12.12 20240102 14850 65.99 20240808 30650 -19.58 20231215 14850 65.99 20240808 0.80 N 214370 100 53 억 2487160 N N 119 N 00 N
5 20241203 130942 55 40.00 KSQ150 제약 N N N Y 40 N 24850 950 2 3.97 2850578700 115292 111.25 24000 25300 23500 31050 16750 23900 24724.86 4.63 0 11875 25133 24516 23583 22966 22033 24825 23275 54 7150 100 16730 50 1 53715000 13348 33.45 4.53 12 0.21 743.00 5483.00 30650 20231215 -18.92 14850 20240808 67.34 28050 -11.41 20240102 14850 67.34 20240808 30650 -18.92 20231215 14850 67.34 20240808 0.80 N 214370 100 53 억 2487160 N N 119 N 00 N
6 20241203 120954 55 40.00 KSQ150 제약 N N N Y 40 N 24950 1050 2 4.39 2523151750 102105 98.53 24000 25300 23500 31050 16750 23900 24711.34 4.63 0 13696 25133 24516 23583 22966 22033 24825 23275 54 7150 100 16730 50 1 53715000 13402 33.58 4.55 12 0.19 743.00 5483.00 30650 20231215 -18.60 14850 20240808 68.01 28050 -11.05 20240102 14850 68.01 20240808 30650 -18.60 20231215 14850 68.01 20240808 0.80 N 214370 100 53 억 2487160 N N 119 N 00 N
7 20241203 110937 55 40.00 KSQ150 제약 N N N Y 40 N 24900 1000 2 4.18 2136852800 86616 83.58 24000 25300 23500 31050 16750 23900 24670.42 4.63 0 13439 25133 24516 23583 22966 22033 24825 23275 54 7150 100 16730 50 1 53715000 13375 33.51 4.54 12 0.16 743.00 5483.00 30650 20231215 -18.76 14850 20240808 67.68 28050 -11.23 20240102 14850 67.68 20240808 30650 -18.76 20231215 14850 67.68 20240808 0.80 N 214370 100 53 억 2487160 N N 119 N 00 N
8 20241203 100921 55 40.00 KSQ150 제약 N N N Y 40 N 25200 1300 2 5.44 1455770150 59340 57.26 24000 25300 23500 31050 16750 23900 24532.70 4.63 0 12074 25133 24516 23583 22966 22033 24825 23275 54 7150 100 16730 50 1 53715000 13536 33.92 4.60 12 0.11 743.00 5483.00 30650 20231215 -17.78 14850 20240808 69.70 28050 -10.16 20240102 14850 69.70 20240808 30650 -17.78 20231215 14850 69.70 20240808 0.80 N 214370 100 53 억 2487160 N N 119 N 00 N
9 20241203 090912 55 40.00 KSQ150 제약 N N N Y 40 N 24000 100 2 0.42 73703500 3093 2.98 24000 24150 23500 31050 16750 23900 23829.13 4.63 0 833 25133 24516 23583 22966 22033 24825 23275 54 7150 100 16730 50 1 53715000 12892 32.30 4.38 12 0.01 743.00 5483.00 30650 20231215 -21.70 14850 20240808 61.62 28050 -14.44 20240102 14850 61.62 20240808 30650 -21.70 20231215 14850 61.62 20240808 0.80 N 214370 100 53 억 2487160 N N 119 N 00 N
10 20241202 160859 55 40.00 KSQ150 제약 N N N Y 40 N 23900 100 2 0.42 2427013200 103487 126.51 23800 24200 22650 30900 16700 23800 23451.76 4.59 0 25704 25066 24432 23966 23332 22866 24200 23100 54 7100 100 16660 50 1 53715000 12838 32.17 4.36 12 0.19 743.00 5483.00 30650 20231215 -22.02 14850 20240808 60.94 28050 -14.80 20240102 14850 60.94 20240808 30650 -22.02 20231215 14850 60.94 20240808 0.79 N 214370 100 53 억 2463500 N N 119 N 00 N
11 20241202 151006 55 40.00 KSQ150 제약 N N N Y 40 N 23650 -150 5 -0.63 2301329650 98213 120.06 23800 24200 22650 30900 16700 23800 23432.03 4.59 0 25055 25066 24432 23966 23332 22866 24200 23100 54 7100 100 16660 50 1 53715000 12704 31.83 4.31 12 0.18 743.00 5483.00 30650 20231215 -22.84 14850 20240808 59.26 28050 -15.69 20240102 14850 59.26 20240808 30650 -22.84 20231215 14850 59.26 20240808 0.79 N 214370 100 53 억 2463500 N N 73 N 00 N
12 20241202 140927 55 40.00 KSQ150 제약 N N N Y 40 N 23750 -50 5 -0.21 2047376100 87522 106.99 23800 24200 22650 30900 16700 23800 23392.70 4.59 0 21266 25066 24432 23966 23332 22866 24200 23100 54 7100 100 16660 50 1 53715000 12757 31.97 4.33 12 0.16 743.00 5483.00 30650 20231215 -22.51 14850 20240808 59.93 28050 -15.33 20240102 14850 59.93 20240808 30650 -22.51 20231215 14850 59.93 20240808 0.79 N 214370 100 53 억 2463500 N N 73 N 00 N