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
214450/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
20241203,160925,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,219500,6000,2,2.81,24764700000,113154,81.44,215500,222000,212000,277500,149500,213500,218858.16,13.93,0,-22636,226166,219832,210166,203832,194166,223000,207000,53,64000,500,162260,500,1,10509600,23069,29.49,5.18,12,1.08,7443.00,42415.00,241500,20241030,-9.11,86800,20240308,152.88,241500,-9.11,20241030,86800,152.88,20240308,241500,-9.11,20241030,86800,152.88,20240308,4.09,N,214450,500,52 억,,1463706,N,N,3988,N,00,N
20241203,151000,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,219500,6000,2,2.81,23902880500,109221,78.61,215500,222000,212000,277500,149500,213500,218848.96,13.93,0,-22586,226166,219832,210166,203832,194166,223000,207000,53,64000,500,162260,500,1,10509600,23069,29.49,5.18,12,1.04,7443.00,42415.00,241500,20241030,-9.11,86800,20240308,152.88,241500,-9.11,20241030,86800,152.88,20240308,241500,-9.11,20241030,86800,152.88,20240308,4.09,N,214450,500,52 억,,1463706,N,N,161,N,00,N
20241203,140941,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,220500,7000,2,3.28,21128083000,96594,69.52,215500,222000,212000,277500,149500,213500,218731.02,13.93,0,-20318,226166,219832,210166,203832,194166,223000,207000,53,64000,500,162260,500,1,10509600,23174,29.63,5.20,12,0.92,7443.00,42415.00,241500,20241030,-8.70,86800,20240308,154.03,241500,-8.70,20241030,86800,154.03,20240308,241500,-8.70,20241030,86800,154.03,20240308,4.09,N,214450,500,52 억,,1463706,N,N,161,N,00,N
20241203,130943,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,221000,7500,2,3.51,19350637500,88545,63.73,215500,222000,212000,277500,149500,213500,218540.38,13.93,0,-19635,226166,219832,210166,203832,194166,223000,207000,53,64000,500,162260,500,1,10509600,23226,29.69,5.21,12,0.84,7443.00,42415.00,241500,20241030,-8.49,86800,20240308,154.61,241500,-8.49,20241030,86800,154.61,20240308,241500,-8.49,20241030,86800,154.61,20240308,4.09,N,214450,500,52 억,,1463706,N,N,161,N,00,N
20241203,120955,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,220000,6500,2,3.04,16675129500,76421,55.00,215500,222000,212000,277500,149500,213500,218201.13,13.93,0,-19293,226166,219832,210166,203832,194166,223000,207000,53,64000,500,162260,500,1,10509600,23121,29.56,5.19,12,0.73,7443.00,42415.00,241500,20241030,-8.90,86800,20240308,153.46,241500,-8.90,20241030,86800,153.46,20240308,241500,-8.90,20241030,86800,153.46,20240308,4.09,N,214450,500,52 억,,1463706,N,N,161,N,00,N
20241203,110938,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,220500,7000,2,3.28,14600882500,66967,48.20,215500,222000,212000,277500,149500,213500,218031.28,13.93,0,-16297,226166,219832,210166,203832,194166,223000,207000,53,64000,500,162260,500,1,10509600,23174,29.63,5.20,12,0.64,7443.00,42415.00,241500,20241030,-8.70,86800,20240308,154.03,241500,-8.70,20241030,86800,154.03,20240308,241500,-8.70,20241030,86800,154.03,20240308,4.09,N,214450,500,52 억,,1463706,N,N,161,N,00,N
20241203,100922,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,218500,5000,2,2.34,9632631000,44352,31.92,215500,221000,212000,277500,149500,213500,217186.28,13.93,0,-10284,226166,219832,210166,203832,194166,223000,207000,53,64000,500,162260,500,1,10509600,22963,29.36,5.15,12,0.42,7443.00,42415.00,241500,20241030,-9.52,86800,20240308,151.73,241500,-9.52,20241030,86800,151.73,20240308,241500,-9.52,20241030,86800,151.73,20240308,4.09,N,214450,500,52 억,,1463706,N,N,161,N,00,N
20241203,090913,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,213500,0,3,0.00,1554409000,7248,5.22,215500,216500,213000,277500,149500,213500,214460.93,13.93,0,-1149,226166,219832,210166,203832,194166,223000,207000,53,64000,500,162260,500,1,10509600,22438,28.68,5.03,12,0.07,7443.00,42415.00,241500,20241030,-11.59,86800,20240308,145.97,241500,-11.59,20241030,86800,145.97,20240308,241500,-11.59,20241030,86800,145.97,20240308,4.09,N,214450,500,52 억,,1463706,N,N,161,N,00,N
20241202,160900,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,213500,15500,2,7.83,29051743500,138511,161.46,201500,216500,200500,257000,138600,198000,209741.35,13.92,0,16314,210000,204000,201000,195000,192000,202500,193500,53,59000,500,150480,500,1,10509600,22438,28.68,5.03,12,1.32,7443.00,42415.00,241500,20241030,-11.59,86800,20240308,145.97,241500,-11.59,20241030,86800,145.97,20240308,241500,-11.59,20241030,86800,145.97,20240308,4.08,N,214450,500,52 억,,1462890,N,N,161,N,00,N
20241202,151007,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,213500,15500,2,7.83,27304720500,130306,151.89,201500,216500,200500,257000,138600,198000,209545.29,13.92,0,15238,210000,204000,201000,195000,192000,202500,193500,53,59000,500,150480,500,1,10509600,22438,28.68,5.03,12,1.24,7443.00,42415.00,241500,20241030,-11.59,86800,20240308,145.97,241500,-11.59,20241030,86800,145.97,20240308,241500,-11.59,20241030,86800,145.97,20240308,4.08,N,214450,500,52 억,,1462890,N,N,353,N,00,N
20241202,140928,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,214000,16000,2,8.08,24686056500,118064,137.62,201500,216500,200500,257000,138600,198000,209092.81,13.92,0,14626,210000,204000,201000,195000,192000,202500,193500,53,59000,500,150480,500,1,10509600,22491,28.75,5.05,12,1.12,7443.00,42415.00,241500,20241030,-11.39,86800,20240308,146.54,241500,-11.39,20241030,86800,146.54,20240308,241500,-11.39,20241030,86800,146.54,20240308,4.08,N,214450,500,52 억,,1462890,N,N,353,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 160925 55 30.00 KSQ150 제약 N N N Y 40 N 219500 6000 2 2.81 24764700000 113154 81.44 215500 222000 212000 277500 149500 213500 218858.16 13.93 0 -22636 226166 219832 210166 203832 194166 223000 207000 53 64000 500 162260 500 1 10509600 23069 29.49 5.18 12 1.08 7443.00 42415.00 241500 20241030 -9.11 86800 20240308 152.88 241500 -9.11 20241030 86800 152.88 20240308 241500 -9.11 20241030 86800 152.88 20240308 4.09 N 214450 500 52 억 1463706 N N 3988 N 00 N
3 20241203 151000 55 30.00 KSQ150 제약 N N N Y 40 N 219500 6000 2 2.81 23902880500 109221 78.61 215500 222000 212000 277500 149500 213500 218848.96 13.93 0 -22586 226166 219832 210166 203832 194166 223000 207000 53 64000 500 162260 500 1 10509600 23069 29.49 5.18 12 1.04 7443.00 42415.00 241500 20241030 -9.11 86800 20240308 152.88 241500 -9.11 20241030 86800 152.88 20240308 241500 -9.11 20241030 86800 152.88 20240308 4.09 N 214450 500 52 억 1463706 N N 161 N 00 N
4 20241203 140941 55 30.00 KSQ150 제약 N N N Y 40 N 220500 7000 2 3.28 21128083000 96594 69.52 215500 222000 212000 277500 149500 213500 218731.02 13.93 0 -20318 226166 219832 210166 203832 194166 223000 207000 53 64000 500 162260 500 1 10509600 23174 29.63 5.20 12 0.92 7443.00 42415.00 241500 20241030 -8.70 86800 20240308 154.03 241500 -8.70 20241030 86800 154.03 20240308 241500 -8.70 20241030 86800 154.03 20240308 4.09 N 214450 500 52 억 1463706 N N 161 N 00 N
5 20241203 130943 55 30.00 KSQ150 제약 N N N Y 40 N 221000 7500 2 3.51 19350637500 88545 63.73 215500 222000 212000 277500 149500 213500 218540.38 13.93 0 -19635 226166 219832 210166 203832 194166 223000 207000 53 64000 500 162260 500 1 10509600 23226 29.69 5.21 12 0.84 7443.00 42415.00 241500 20241030 -8.49 86800 20240308 154.61 241500 -8.49 20241030 86800 154.61 20240308 241500 -8.49 20241030 86800 154.61 20240308 4.09 N 214450 500 52 억 1463706 N N 161 N 00 N
6 20241203 120955 55 30.00 KSQ150 제약 N N N Y 40 N 220000 6500 2 3.04 16675129500 76421 55.00 215500 222000 212000 277500 149500 213500 218201.13 13.93 0 -19293 226166 219832 210166 203832 194166 223000 207000 53 64000 500 162260 500 1 10509600 23121 29.56 5.19 12 0.73 7443.00 42415.00 241500 20241030 -8.90 86800 20240308 153.46 241500 -8.90 20241030 86800 153.46 20240308 241500 -8.90 20241030 86800 153.46 20240308 4.09 N 214450 500 52 억 1463706 N N 161 N 00 N
7 20241203 110938 55 30.00 KSQ150 제약 N N N Y 40 N 220500 7000 2 3.28 14600882500 66967 48.20 215500 222000 212000 277500 149500 213500 218031.28 13.93 0 -16297 226166 219832 210166 203832 194166 223000 207000 53 64000 500 162260 500 1 10509600 23174 29.63 5.20 12 0.64 7443.00 42415.00 241500 20241030 -8.70 86800 20240308 154.03 241500 -8.70 20241030 86800 154.03 20240308 241500 -8.70 20241030 86800 154.03 20240308 4.09 N 214450 500 52 억 1463706 N N 161 N 00 N
8 20241203 100922 55 30.00 KSQ150 제약 N N N Y 40 N 218500 5000 2 2.34 9632631000 44352 31.92 215500 221000 212000 277500 149500 213500 217186.28 13.93 0 -10284 226166 219832 210166 203832 194166 223000 207000 53 64000 500 162260 500 1 10509600 22963 29.36 5.15 12 0.42 7443.00 42415.00 241500 20241030 -9.52 86800 20240308 151.73 241500 -9.52 20241030 86800 151.73 20240308 241500 -9.52 20241030 86800 151.73 20240308 4.09 N 214450 500 52 억 1463706 N N 161 N 00 N
9 20241203 090913 55 30.00 KSQ150 제약 N N N Y 40 N 213500 0 3 0.00 1554409000 7248 5.22 215500 216500 213000 277500 149500 213500 214460.93 13.93 0 -1149 226166 219832 210166 203832 194166 223000 207000 53 64000 500 162260 500 1 10509600 22438 28.68 5.03 12 0.07 7443.00 42415.00 241500 20241030 -11.59 86800 20240308 145.97 241500 -11.59 20241030 86800 145.97 20240308 241500 -11.59 20241030 86800 145.97 20240308 4.09 N 214450 500 52 억 1463706 N N 161 N 00 N
10 20241202 160900 55 30.00 KSQ150 제약 N N N Y 40 N 213500 15500 2 7.83 29051743500 138511 161.46 201500 216500 200500 257000 138600 198000 209741.35 13.92 0 16314 210000 204000 201000 195000 192000 202500 193500 53 59000 500 150480 500 1 10509600 22438 28.68 5.03 12 1.32 7443.00 42415.00 241500 20241030 -11.59 86800 20240308 145.97 241500 -11.59 20241030 86800 145.97 20240308 241500 -11.59 20241030 86800 145.97 20240308 4.08 N 214450 500 52 억 1462890 N N 161 N 00 N
11 20241202 151007 55 30.00 KSQ150 제약 N N N Y 40 N 213500 15500 2 7.83 27304720500 130306 151.89 201500 216500 200500 257000 138600 198000 209545.29 13.92 0 15238 210000 204000 201000 195000 192000 202500 193500 53 59000 500 150480 500 1 10509600 22438 28.68 5.03 12 1.24 7443.00 42415.00 241500 20241030 -11.59 86800 20240308 145.97 241500 -11.59 20241030 86800 145.97 20240308 241500 -11.59 20241030 86800 145.97 20240308 4.08 N 214450 500 52 억 1462890 N N 353 N 00 N
12 20241202 140928 55 30.00 KSQ150 제약 N N N Y 40 N 214000 16000 2 8.08 24686056500 118064 137.62 201500 216500 200500 257000 138600 198000 209092.81 13.92 0 14626 210000 204000 201000 195000 192000 202500 193500 53 59000 500 150480 500 1 10509600 22491 28.75 5.05 12 1.12 7443.00 42415.00 241500 20241030 -11.39 86800 20240308 146.54 241500 -11.39 20241030 86800 146.54 20240308 241500 -11.39 20241030 86800 146.54 20240308 4.08 N 214450 500 52 억 1462890 N N 353 N 00 N