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
096530/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
20241210,160721,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22750,1450,2,6.81,4397741500,198509,50.79,21550,22750,21550,27650,14950,21300,22153.86,13.29,0,82116,23200,22250,21750,20800,20300,22000,20550,261,6350,500,15330,50,1,52225994,11881,1750.00,0.97,12,0.38,13.00,23526.00,35950,20240819,-36.72,19500,20240805,16.67,35950,-36.72,20240819,19500,16.67,20240805,35950,-36.72,20240819,19500,16.67,20240805,2.36,N,096530,500,261 억,,6942742,N,N,528,N,00,N
20241210,150722,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22500,1200,2,5.63,3958078750,179135,45.83,21550,22550,21550,27650,14950,21300,22095.51,13.29,0,71655,23200,22250,21750,20800,20300,22000,20550,261,6350,500,15330,50,1,52225994,11751,1730.77,0.96,12,0.34,13.00,23526.00,35950,20240819,-37.41,19500,20240805,15.38,35950,-37.41,20240819,19500,15.38,20240805,35950,-37.41,20240819,19500,15.38,20240805,2.36,N,096530,500,261 억,,6942742,N,N,394,N,00,N
20241210,140723,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22400,1100,2,5.16,3346794050,151957,38.88,21550,22450,21550,27650,14950,21300,22024.61,13.29,0,64761,23200,22250,21750,20800,20300,22000,20550,261,6350,500,15330,50,1,52225994,11699,1723.08,0.95,12,0.29,13.00,23526.00,35950,20240819,-37.69,19500,20240805,14.87,35950,-37.69,20240819,19500,14.87,20240805,35950,-37.69,20240819,19500,14.87,20240805,2.36,N,096530,500,261 억,,6942742,N,N,394,N,00,N
20241210,130722,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22350,1050,2,4.93,3102330700,141013,36.08,21550,22450,21550,27650,14950,21300,22000.32,13.29,0,59838,23200,22250,21750,20800,20300,22000,20550,261,6350,500,15330,50,1,52225994,11673,1719.23,0.95,12,0.27,13.00,23526.00,35950,20240819,-37.83,19500,20240805,14.62,35950,-37.83,20240819,19500,14.62,20240805,35950,-37.83,20240819,19500,14.62,20240805,2.36,N,096530,500,261 억,,6942742,N,N,394,N,00,N
20241210,120722,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22400,1100,2,5.16,2717787400,123796,31.67,21550,22400,21550,27650,14950,21300,21953.76,13.29,0,51498,23200,22250,21750,20800,20300,22000,20550,261,6350,500,15330,50,1,52225994,11699,1723.08,0.95,12,0.24,13.00,23526.00,35950,20240819,-37.69,19500,20240805,14.87,35950,-37.69,20240819,19500,14.87,20240805,35950,-37.69,20240819,19500,14.87,20240805,2.36,N,096530,500,261 억,,6942742,N,N,394,N,00,N
20241210,110721,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22200,900,2,4.23,2193513850,100260,25.65,21550,22250,21550,27650,14950,21300,21878.26,13.29,0,36696,23200,22250,21750,20800,20300,22000,20550,261,6350,500,15330,50,1,52225994,11594,1707.69,0.94,12,0.19,13.00,23526.00,35950,20240819,-38.25,19500,20240805,13.85,35950,-38.25,20240819,19500,13.85,20240805,35950,-38.25,20240819,19500,13.85,20240805,2.36,N,096530,500,261 억,,6942742,N,N,394,N,00,N
20241210,100722,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22000,700,2,3.29,1631566350,74821,19.14,21550,22000,21550,27650,14950,21300,21806.26,13.29,0,23070,23200,22250,21750,20800,20300,22000,20550,261,6350,500,15330,50,1,52225994,11490,1692.31,0.94,12,0.14,13.00,23526.00,35950,20240819,-38.80,19500,20240805,12.82,35950,-38.80,20240819,19500,12.82,20240805,35950,-38.80,20240819,19500,12.82,20240805,2.36,N,096530,500,261 억,,6942742,N,N,394,N,00,N
20241210,090726,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,21800,500,2,2.35,559036700,25766,6.59,21550,21850,21550,27650,14950,21300,21696.68,13.29,0,8694,23200,22250,21750,20800,20300,22000,20550,261,6350,500,15330,50,1,52225994,11385,1676.92,0.93,12,0.05,13.00,23526.00,35950,20240819,-39.36,19500,20240805,11.79,35950,-39.36,20240819,19500,11.79,20240805,35950,-39.36,20240819,19500,11.79,20240805,2.36,N,096530,500,261 억,,6942742,N,N,394,N,00,N
20241209,160719,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,21300,-1600,5,-6.99,8388247450,387249,110.57,22550,22700,21250,29750,16050,22900,21662.32,13.46,0,-67471,23566,23232,22566,22232,21566,23400,22400,261,6850,500,16480,50,1,52225994,11124,1638.46,0.91,12,0.74,13.00,23526.00,35950,20240819,-40.75,19500,20240805,9.23,35950,-40.75,20240819,19500,9.23,20240805,35950,-40.75,20240819,19500,9.23,20240805,2.32,N,096530,500,261 억,,7030285,N,N,394,N,00,N
20241209,150719,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,21400,-1500,5,-6.55,7580956000,349379,99.76,22550,22700,21350,29750,16050,22900,21698.34,13.46,0,-64314,23566,23232,22566,22232,21566,23400,22400,261,6850,500,16480,50,1,52225994,11176,1646.15,0.91,12,0.67,13.00,23526.00,35950,20240819,-40.47,19500,20240805,9.74,35950,-40.47,20240819,19500,9.74,20240805,35950,-40.47,20240819,19500,9.74,20240805,2.32,N,096530,500,261 억,,7030285,N,N,473,N,00,N
20241209,140721,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,21500,-1400,5,-6.11,6371451250,292946,83.64,22550,22700,21350,29750,16050,22900,21749.53,13.46,0,-57086,23566,23232,22566,22232,21566,23400,22400,261,6850,500,16480,50,1,52225994,11229,1653.85,0.91,12,0.56,13.00,23526.00,35950,20240819,-40.19,19500,20240805,10.26,35950,-40.19,20240819,19500,10.26,20240805,35950,-40.19,20240819,19500,10.26,20240805,2.32,N,096530,500,261 억,,7030285,N,N,473,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 160721 55 30.00 KSQ150 제약 N N N Y 40 N 22750 1450 2 6.81 4397741500 198509 50.79 21550 22750 21550 27650 14950 21300 22153.86 13.29 0 82116 23200 22250 21750 20800 20300 22000 20550 261 6350 500 15330 50 1 52225994 11881 1750.00 0.97 12 0.38 13.00 23526.00 35950 20240819 -36.72 19500 20240805 16.67 35950 -36.72 20240819 19500 16.67 20240805 35950 -36.72 20240819 19500 16.67 20240805 2.36 N 096530 500 261 억 6942742 N N 528 N 00 N
3 20241210 150722 55 30.00 KSQ150 제약 N N N Y 40 N 22500 1200 2 5.63 3958078750 179135 45.83 21550 22550 21550 27650 14950 21300 22095.51 13.29 0 71655 23200 22250 21750 20800 20300 22000 20550 261 6350 500 15330 50 1 52225994 11751 1730.77 0.96 12 0.34 13.00 23526.00 35950 20240819 -37.41 19500 20240805 15.38 35950 -37.41 20240819 19500 15.38 20240805 35950 -37.41 20240819 19500 15.38 20240805 2.36 N 096530 500 261 억 6942742 N N 394 N 00 N
4 20241210 140723 55 30.00 KSQ150 제약 N N N Y 40 N 22400 1100 2 5.16 3346794050 151957 38.88 21550 22450 21550 27650 14950 21300 22024.61 13.29 0 64761 23200 22250 21750 20800 20300 22000 20550 261 6350 500 15330 50 1 52225994 11699 1723.08 0.95 12 0.29 13.00 23526.00 35950 20240819 -37.69 19500 20240805 14.87 35950 -37.69 20240819 19500 14.87 20240805 35950 -37.69 20240819 19500 14.87 20240805 2.36 N 096530 500 261 억 6942742 N N 394 N 00 N
5 20241210 130722 55 30.00 KSQ150 제약 N N N Y 40 N 22350 1050 2 4.93 3102330700 141013 36.08 21550 22450 21550 27650 14950 21300 22000.32 13.29 0 59838 23200 22250 21750 20800 20300 22000 20550 261 6350 500 15330 50 1 52225994 11673 1719.23 0.95 12 0.27 13.00 23526.00 35950 20240819 -37.83 19500 20240805 14.62 35950 -37.83 20240819 19500 14.62 20240805 35950 -37.83 20240819 19500 14.62 20240805 2.36 N 096530 500 261 억 6942742 N N 394 N 00 N
6 20241210 120722 55 30.00 KSQ150 제약 N N N Y 40 N 22400 1100 2 5.16 2717787400 123796 31.67 21550 22400 21550 27650 14950 21300 21953.76 13.29 0 51498 23200 22250 21750 20800 20300 22000 20550 261 6350 500 15330 50 1 52225994 11699 1723.08 0.95 12 0.24 13.00 23526.00 35950 20240819 -37.69 19500 20240805 14.87 35950 -37.69 20240819 19500 14.87 20240805 35950 -37.69 20240819 19500 14.87 20240805 2.36 N 096530 500 261 억 6942742 N N 394 N 00 N
7 20241210 110721 55 30.00 KSQ150 제약 N N N Y 40 N 22200 900 2 4.23 2193513850 100260 25.65 21550 22250 21550 27650 14950 21300 21878.26 13.29 0 36696 23200 22250 21750 20800 20300 22000 20550 261 6350 500 15330 50 1 52225994 11594 1707.69 0.94 12 0.19 13.00 23526.00 35950 20240819 -38.25 19500 20240805 13.85 35950 -38.25 20240819 19500 13.85 20240805 35950 -38.25 20240819 19500 13.85 20240805 2.36 N 096530 500 261 억 6942742 N N 394 N 00 N
8 20241210 100722 55 30.00 KSQ150 제약 N N N Y 40 N 22000 700 2 3.29 1631566350 74821 19.14 21550 22000 21550 27650 14950 21300 21806.26 13.29 0 23070 23200 22250 21750 20800 20300 22000 20550 261 6350 500 15330 50 1 52225994 11490 1692.31 0.94 12 0.14 13.00 23526.00 35950 20240819 -38.80 19500 20240805 12.82 35950 -38.80 20240819 19500 12.82 20240805 35950 -38.80 20240819 19500 12.82 20240805 2.36 N 096530 500 261 억 6942742 N N 394 N 00 N
9 20241210 090726 55 30.00 KSQ150 제약 N N N Y 40 N 21800 500 2 2.35 559036700 25766 6.59 21550 21850 21550 27650 14950 21300 21696.68 13.29 0 8694 23200 22250 21750 20800 20300 22000 20550 261 6350 500 15330 50 1 52225994 11385 1676.92 0.93 12 0.05 13.00 23526.00 35950 20240819 -39.36 19500 20240805 11.79 35950 -39.36 20240819 19500 11.79 20240805 35950 -39.36 20240819 19500 11.79 20240805 2.36 N 096530 500 261 억 6942742 N N 394 N 00 N
10 20241209 160719 55 30.00 KSQ150 제약 N N N Y 40 N 21300 -1600 5 -6.99 8388247450 387249 110.57 22550 22700 21250 29750 16050 22900 21662.32 13.46 0 -67471 23566 23232 22566 22232 21566 23400 22400 261 6850 500 16480 50 1 52225994 11124 1638.46 0.91 12 0.74 13.00 23526.00 35950 20240819 -40.75 19500 20240805 9.23 35950 -40.75 20240819 19500 9.23 20240805 35950 -40.75 20240819 19500 9.23 20240805 2.32 N 096530 500 261 억 7030285 N N 394 N 00 N
11 20241209 150719 55 30.00 KSQ150 제약 N N N Y 40 N 21400 -1500 5 -6.55 7580956000 349379 99.76 22550 22700 21350 29750 16050 22900 21698.34 13.46 0 -64314 23566 23232 22566 22232 21566 23400 22400 261 6850 500 16480 50 1 52225994 11176 1646.15 0.91 12 0.67 13.00 23526.00 35950 20240819 -40.47 19500 20240805 9.74 35950 -40.47 20240819 19500 9.74 20240805 35950 -40.47 20240819 19500 9.74 20240805 2.32 N 096530 500 261 억 7030285 N N 473 N 00 N
12 20241209 140721 55 30.00 KSQ150 제약 N N N Y 40 N 21500 -1400 5 -6.11 6371451250 292946 83.64 22550 22700 21350 29750 16050 22900 21749.53 13.46 0 -57086 23566 23232 22566 22232 21566 23400 22400 261 6850 500 16480 50 1 52225994 11229 1653.85 0.91 12 0.56 13.00 23526.00 35950 20240819 -40.19 19500 20240805 10.26 35950 -40.19 20240819 19500 10.26 20240805 35950 -40.19 20240819 19500 10.26 20240805 2.32 N 096530 500 261 억 7030285 N N 473 N 00 N