ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039200/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
20241210,160439,57,100.00,KSQ150,,제약,N,N,N,N, ,N,22450,750,2,3.46,4354608350,195231,82.68,21850,22600,21850,28200,15200,21700,22304.46,9.57,0,69247,23033,22366,22033,21366,21033,22200,21200,191,6500,500,15620,50,1,38247676,8587,-35.24,8.66,12,0.51,-637.00,2591.00,45850,20240821,-51.04,18000,20231204,24.72,45850,-51.04,20240821,18540,21.09,20240201,45850,-51.04,20240821,18540,21.09,20240201,0.54,N,039200,500,191 억,,3660820,N,N,351,N,00,N
20241210,150440,57,100.00,KSQ150,,제약,N,N,N,N, ,N,22400,700,2,3.23,4071857900,182608,77.34,21850,22600,21850,28200,15200,21700,22298.41,9.57,0,64149,23033,22366,22033,21366,21033,22200,21200,191,6500,500,15620,50,1,38247676,8567,-35.16,8.65,12,0.48,-637.00,2591.00,45850,20240821,-51.15,18000,20231204,24.44,45850,-51.15,20240821,18540,20.82,20240201,45850,-51.15,20240821,18540,20.82,20240201,0.54,N,039200,500,191 억,,3660820,N,N,335,N,00,N
20241210,140440,57,100.00,KSQ150,,제약,N,N,N,N, ,N,22450,750,2,3.46,3569392500,160275,67.88,21850,22500,21850,28200,15200,21700,22270.49,9.57,0,61137,23033,22366,22033,21366,21033,22200,21200,191,6500,500,15620,50,1,38247676,8587,-35.24,8.66,12,0.42,-637.00,2591.00,45850,20240821,-51.04,18000,20231204,24.72,45850,-51.04,20240821,18540,21.09,20240201,45850,-51.04,20240821,18540,21.09,20240201,0.54,N,039200,500,191 억,,3660820,N,N,335,N,00,N
20241210,130439,57,100.00,KSQ150,,제약,N,N,N,N, ,N,22400,700,2,3.23,3213093450,144321,61.12,21850,22500,21850,28200,15200,21700,22263.59,9.57,0,56444,23033,22366,22033,21366,21033,22200,21200,191,6500,500,15620,50,1,38247676,8567,-35.16,8.65,12,0.38,-637.00,2591.00,45850,20240821,-51.15,18000,20231204,24.44,45850,-51.15,20240821,18540,20.82,20240201,45850,-51.15,20240821,18540,20.82,20240201,0.54,N,039200,500,191 억,,3660820,N,N,335,N,00,N
20241210,120439,57,100.00,KSQ150,,제약,N,N,N,N, ,N,22300,600,2,2.76,2872892500,129087,54.67,21850,22500,21850,28200,15200,21700,22255.55,9.57,0,49052,23033,22366,22033,21366,21033,22200,21200,191,6500,500,15620,50,1,38247676,8529,-35.01,8.61,12,0.34,-637.00,2591.00,45850,20240821,-51.36,18000,20231204,23.89,45850,-51.36,20240821,18540,20.28,20240201,45850,-51.36,20240821,18540,20.28,20240201,0.54,N,039200,500,191 억,,3660820,N,N,335,N,00,N
20241210,110438,57,100.00,KSQ150,,제약,N,N,N,N, ,N,22400,700,2,3.23,2542147850,114270,48.40,21850,22500,21850,28200,15200,21700,22246.93,9.57,0,45114,23033,22366,22033,21366,21033,22200,21200,191,6500,500,15620,50,1,38247676,8567,-35.16,8.65,12,0.30,-637.00,2591.00,45850,20240821,-51.15,18000,20231204,24.44,45850,-51.15,20240821,18540,20.82,20240201,45850,-51.15,20240821,18540,20.82,20240201,0.54,N,039200,500,191 억,,3660820,N,N,335,N,00,N
20241210,100439,57,100.00,KSQ150,,제약,N,N,N,N, ,N,22300,600,2,2.76,1805045850,81345,34.45,21850,22450,21850,28200,15200,21700,22190.11,9.57,0,32048,23033,22366,22033,21366,21033,22200,21200,191,6500,500,15620,50,1,38247676,8529,-35.01,8.61,12,0.21,-637.00,2591.00,45850,20240821,-51.36,18000,20231204,23.89,45850,-51.36,20240821,18540,20.28,20240201,45850,-51.36,20240821,18540,20.28,20240201,0.54,N,039200,500,191 억,,3660820,N,N,335,N,00,N
20241210,090442,57,100.00,KSQ150,,제약,N,N,N,N, ,N,22250,550,2,2.53,251303900,11392,4.82,21850,22350,21850,28200,15200,21700,22060.22,9.57,0,5615,23033,22366,22033,21366,21033,22200,21200,191,6500,500,15620,50,1,38247676,8510,-34.93,8.59,12,0.03,-637.00,2591.00,45850,20240821,-51.47,18000,20231204,23.61,45850,-51.47,20240821,18540,20.01,20240201,45850,-51.47,20240821,18540,20.01,20240201,0.54,N,039200,500,191 억,,3660820,N,N,335,N,00,N
20241209,160437,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21700,-1350,5,-5.86,5160686300,234422,105.27,22650,22700,21700,29950,16150,23050,22015.15,9.45,0,70748,24750,23900,22750,21900,20750,23325,21325,191,6900,500,16590,50,1,38247676,8300,-34.07,8.38,12,0.61,-637.00,2591.00,45850,20240821,-52.67,18000,20231204,20.56,45850,-52.67,20240821,18540,17.04,20240201,45850,-52.67,20240821,18540,17.04,20240201,0.55,N,039200,500,191 억,,3612552,N,N,335,N,00,N
20241209,150440,57,100.00,KSQ150,,제약,N,N,N,N, ,N,22050,-1000,5,-4.34,4745680550,215356,96.71,22650,22700,21700,29950,16150,23050,22036.44,9.45,0,60068,24750,23900,22750,21900,20750,23325,21325,191,6900,500,16590,50,1,38247676,8434,-34.62,8.51,12,0.56,-637.00,2591.00,45850,20240821,-51.91,18000,20231204,22.50,45850,-51.91,20240821,18540,18.93,20240201,45850,-51.91,20240821,18540,18.93,20240201,0.55,N,039200,500,191 억,,3612552,N,N,272,N,00,N
20241209,140439,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21900,-1150,5,-4.99,4107394200,186241,83.63,22650,22700,21700,29950,16150,23050,22054.19,9.45,0,46958,24750,23900,22750,21900,20750,23325,21325,191,6900,500,16590,50,1,38247676,8376,-34.38,8.45,12,0.49,-637.00,2591.00,45850,20240821,-52.24,18000,20231204,21.67,45850,-52.24,20240821,18540,18.12,20240201,45850,-52.24,20240821,18540,18.12,20240201,0.55,N,039200,500,191 억,,3612552,N,N,272,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 20241210 160439 57 100.00 KSQ150 제약 N N N N N 22450 750 2 3.46 4354608350 195231 82.68 21850 22600 21850 28200 15200 21700 22304.46 9.57 0 69247 23033 22366 22033 21366 21033 22200 21200 191 6500 500 15620 50 1 38247676 8587 -35.24 8.66 12 0.51 -637.00 2591.00 45850 20240821 -51.04 18000 20231204 24.72 45850 -51.04 20240821 18540 21.09 20240201 45850 -51.04 20240821 18540 21.09 20240201 0.54 N 039200 500 191 억 3660820 N N 351 N 00 N
3 20241210 150440 57 100.00 KSQ150 제약 N N N N N 22400 700 2 3.23 4071857900 182608 77.34 21850 22600 21850 28200 15200 21700 22298.41 9.57 0 64149 23033 22366 22033 21366 21033 22200 21200 191 6500 500 15620 50 1 38247676 8567 -35.16 8.65 12 0.48 -637.00 2591.00 45850 20240821 -51.15 18000 20231204 24.44 45850 -51.15 20240821 18540 20.82 20240201 45850 -51.15 20240821 18540 20.82 20240201 0.54 N 039200 500 191 억 3660820 N N 335 N 00 N
4 20241210 140440 57 100.00 KSQ150 제약 N N N N N 22450 750 2 3.46 3569392500 160275 67.88 21850 22500 21850 28200 15200 21700 22270.49 9.57 0 61137 23033 22366 22033 21366 21033 22200 21200 191 6500 500 15620 50 1 38247676 8587 -35.24 8.66 12 0.42 -637.00 2591.00 45850 20240821 -51.04 18000 20231204 24.72 45850 -51.04 20240821 18540 21.09 20240201 45850 -51.04 20240821 18540 21.09 20240201 0.54 N 039200 500 191 억 3660820 N N 335 N 00 N
5 20241210 130439 57 100.00 KSQ150 제약 N N N N N 22400 700 2 3.23 3213093450 144321 61.12 21850 22500 21850 28200 15200 21700 22263.59 9.57 0 56444 23033 22366 22033 21366 21033 22200 21200 191 6500 500 15620 50 1 38247676 8567 -35.16 8.65 12 0.38 -637.00 2591.00 45850 20240821 -51.15 18000 20231204 24.44 45850 -51.15 20240821 18540 20.82 20240201 45850 -51.15 20240821 18540 20.82 20240201 0.54 N 039200 500 191 억 3660820 N N 335 N 00 N
6 20241210 120439 57 100.00 KSQ150 제약 N N N N N 22300 600 2 2.76 2872892500 129087 54.67 21850 22500 21850 28200 15200 21700 22255.55 9.57 0 49052 23033 22366 22033 21366 21033 22200 21200 191 6500 500 15620 50 1 38247676 8529 -35.01 8.61 12 0.34 -637.00 2591.00 45850 20240821 -51.36 18000 20231204 23.89 45850 -51.36 20240821 18540 20.28 20240201 45850 -51.36 20240821 18540 20.28 20240201 0.54 N 039200 500 191 억 3660820 N N 335 N 00 N
7 20241210 110438 57 100.00 KSQ150 제약 N N N N N 22400 700 2 3.23 2542147850 114270 48.40 21850 22500 21850 28200 15200 21700 22246.93 9.57 0 45114 23033 22366 22033 21366 21033 22200 21200 191 6500 500 15620 50 1 38247676 8567 -35.16 8.65 12 0.30 -637.00 2591.00 45850 20240821 -51.15 18000 20231204 24.44 45850 -51.15 20240821 18540 20.82 20240201 45850 -51.15 20240821 18540 20.82 20240201 0.54 N 039200 500 191 억 3660820 N N 335 N 00 N
8 20241210 100439 57 100.00 KSQ150 제약 N N N N N 22300 600 2 2.76 1805045850 81345 34.45 21850 22450 21850 28200 15200 21700 22190.11 9.57 0 32048 23033 22366 22033 21366 21033 22200 21200 191 6500 500 15620 50 1 38247676 8529 -35.01 8.61 12 0.21 -637.00 2591.00 45850 20240821 -51.36 18000 20231204 23.89 45850 -51.36 20240821 18540 20.28 20240201 45850 -51.36 20240821 18540 20.28 20240201 0.54 N 039200 500 191 억 3660820 N N 335 N 00 N
9 20241210 090442 57 100.00 KSQ150 제약 N N N N N 22250 550 2 2.53 251303900 11392 4.82 21850 22350 21850 28200 15200 21700 22060.22 9.57 0 5615 23033 22366 22033 21366 21033 22200 21200 191 6500 500 15620 50 1 38247676 8510 -34.93 8.59 12 0.03 -637.00 2591.00 45850 20240821 -51.47 18000 20231204 23.61 45850 -51.47 20240821 18540 20.01 20240201 45850 -51.47 20240821 18540 20.01 20240201 0.54 N 039200 500 191 억 3660820 N N 335 N 00 N
10 20241209 160437 57 100.00 KSQ150 제약 N N N N N 21700 -1350 5 -5.86 5160686300 234422 105.27 22650 22700 21700 29950 16150 23050 22015.15 9.45 0 70748 24750 23900 22750 21900 20750 23325 21325 191 6900 500 16590 50 1 38247676 8300 -34.07 8.38 12 0.61 -637.00 2591.00 45850 20240821 -52.67 18000 20231204 20.56 45850 -52.67 20240821 18540 17.04 20240201 45850 -52.67 20240821 18540 17.04 20240201 0.55 N 039200 500 191 억 3612552 N N 335 N 00 N
11 20241209 150440 57 100.00 KSQ150 제약 N N N N N 22050 -1000 5 -4.34 4745680550 215356 96.71 22650 22700 21700 29950 16150 23050 22036.44 9.45 0 60068 24750 23900 22750 21900 20750 23325 21325 191 6900 500 16590 50 1 38247676 8434 -34.62 8.51 12 0.56 -637.00 2591.00 45850 20240821 -51.91 18000 20231204 22.50 45850 -51.91 20240821 18540 18.93 20240201 45850 -51.91 20240821 18540 18.93 20240201 0.55 N 039200 500 191 억 3612552 N N 272 N 00 N
12 20241209 140439 57 100.00 KSQ150 제약 N N N N N 21900 -1150 5 -4.99 4107394200 186241 83.63 22650 22700 21700 29950 16150 23050 22054.19 9.45 0 46958 24750 23900 22750 21900 20750 23325 21325 191 6900 500 16590 50 1 38247676 8376 -34.38 8.45 12 0.49 -637.00 2591.00 45850 20240821 -52.24 18000 20231204 21.67 45850 -52.24 20240821 18540 18.12 20240201 45850 -52.24 20240821 18540 18.12 20240201 0.55 N 039200 500 191 억 3612552 N N 272 N 00 N