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
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
20241210,160905,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36000,1650,2,4.80,6167384000,171315,73.97,34550,36750,34550,44650,24050,34350,36005.12,10.13,0,23993,35916,35132,34716,33932,33516,34925,33725,145,10300,500,26790,50,1,28329891,10199,21.67,0.85,12,0.60,1661.00,42487.00,52000,20241007,-30.77,34300,20241209,4.96,52000,-30.77,20241007,34300,4.96,20241209,52000,-30.77,20241007,34300,4.96,20241209,1.72,N,195940,500,144 억,,2868452,N,N,781,N,00,N
20241210,150906,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36050,1700,2,4.95,5965751850,165723,71.55,34550,36750,34550,44650,24050,34350,36003.35,10.13,0,25990,35916,35132,34716,33932,33516,34925,33725,145,10300,500,26790,50,1,28329891,10213,21.70,0.85,12,0.58,1661.00,42487.00,52000,20241007,-30.67,34300,20241209,5.10,52000,-30.67,20241007,34300,5.10,20241209,52000,-30.67,20241007,34300,5.10,20241209,1.72,N,195940,500,144 억,,2868452,N,N,759,N,00,N
20241210,140906,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36150,1800,2,5.24,5351129250,148704,64.21,34550,36750,34550,44650,24050,34350,35990.66,10.13,0,32859,35916,35132,34716,33932,33516,34925,33725,145,10300,500,26790,50,1,28329891,10241,21.76,0.85,12,0.52,1661.00,42487.00,52000,20241007,-30.48,34300,20241209,5.39,52000,-30.48,20241007,34300,5.39,20241209,52000,-30.48,20241007,34300,5.39,20241209,1.72,N,195940,500,144 억,,2868452,N,N,759,N,00,N
20241210,130907,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36400,2050,2,5.97,4758477550,132317,57.13,34550,36750,34550,44650,24050,34350,35968.86,10.13,0,35803,35916,35132,34716,33932,33516,34925,33725,145,10300,500,26790,50,1,28329891,10312,21.91,0.86,12,0.47,1661.00,42487.00,52000,20241007,-30.00,34300,20241209,6.12,52000,-30.00,20241007,34300,6.12,20241209,52000,-30.00,20241007,34300,6.12,20241209,1.72,N,195940,500,144 억,,2868452,N,N,759,N,00,N
20241210,120906,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36450,2100,2,6.11,4170316600,116220,50.18,34550,36700,34550,44650,24050,34350,35889.61,10.13,0,36483,35916,35132,34716,33932,33516,34925,33725,145,10300,500,26790,50,1,28329891,10326,21.94,0.86,12,0.41,1661.00,42487.00,52000,20241007,-29.90,34300,20241209,6.27,52000,-29.90,20241007,34300,6.27,20241209,52000,-29.90,20241007,34300,6.27,20241209,1.72,N,195940,500,144 억,,2868452,N,N,759,N,00,N
20241210,110905,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36350,2000,2,5.82,3468822800,97000,41.88,34550,36350,34550,44650,24050,34350,35768.42,10.13,0,30317,35916,35132,34716,33932,33516,34925,33725,145,10300,500,26790,50,1,28329891,10298,21.88,0.86,12,0.34,1661.00,42487.00,52000,20241007,-30.10,34300,20241209,5.98,52000,-30.10,20241007,34300,5.98,20241209,52000,-30.10,20241007,34300,5.98,20241209,1.72,N,195940,500,144 억,,2868452,N,N,759,N,00,N
20241210,100906,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36100,1750,2,5.09,2574852500,72322,31.23,34550,36150,34550,44650,24050,34350,35611.39,10.13,0,17875,35916,35132,34716,33932,33516,34925,33725,145,10300,500,26790,50,1,28329891,10227,21.73,0.85,12,0.26,1661.00,42487.00,52000,20241007,-30.58,34300,20241209,5.25,52000,-30.58,20241007,34300,5.25,20241209,52000,-30.58,20241007,34300,5.25,20241209,1.72,N,195940,500,144 억,,2868452,N,N,759,N,00,N
20241210,090912,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,35400,1050,2,3.06,638000850,18166,7.84,34550,35500,34550,44650,24050,34350,35142.55,10.13,0,5033,35916,35132,34716,33932,33516,34925,33725,145,10300,500,26790,50,1,28329891,10029,21.31,0.83,12,0.06,1661.00,42487.00,52000,20241007,-31.92,34300,20241209,3.21,52000,-31.92,20241007,34300,3.21,20241209,52000,-31.92,20241007,34300,3.21,20241209,1.72,N,195940,500,144 억,,2868452,N,N,759,N,00,N
20241209,160903,55,30.00,KSQ150,신저가,제약,N,N,N,Y,40,N,34350,-1650,5,-4.58,8030103700,230482,92.79,35350,35500,34300,46800,25200,36000,34840.77,10.01,0,21894,37666,36832,36016,35182,34366,36425,34775,145,10800,500,28080,50,1,28329891,9731,20.68,0.81,12,0.81,1661.00,42487.00,52000,20241007,-33.94,34300,20241209,0.15,52000,-33.94,20241007,34300,0.15,20241209,52000,-33.94,20241007,34300,0.15,20241209,1.71,N,195940,500,144 억,,2835471,N,N,759,N,00,N
20241209,150904,55,30.00,KSQ150,신저가,제약,N,N,N,Y,40,N,34500,-1500,5,-4.17,7317970200,209755,84.44,35350,35500,34300,46800,25200,36000,34888.18,10.01,0,14657,37666,36832,36016,35182,34366,36425,34775,145,10800,500,28080,50,1,28329891,9774,20.77,0.81,12,0.74,1661.00,42487.00,52000,20241007,-33.65,34300,20241209,0.58,52000,-33.65,20241007,34300,0.58,20241209,52000,-33.65,20241007,34300,0.58,20241209,1.71,N,195940,500,144 억,,2835471,N,N,172,N,00,N
20241209,140905,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,34500,-1500,5,-4.17,5931273550,169558,68.26,35350,35500,34500,46800,25200,36000,34980.79,10.01,0,1631,37666,36832,36016,35182,34366,36425,34775,145,10800,500,28080,50,1,28329891,9774,20.77,0.81,12,0.60,1661.00,42487.00,52000,20241007,-33.65,34350,20240416,0.44,52000,-33.65,20241007,34350,0.44,20240416,52000,-33.65,20241007,34350,0.44,20240416,1.71,N,195940,500,144 억,,2835471,N,N,172,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 160905 55 30.00 KSQ150 제약 N N N Y 40 N 36000 1650 2 4.80 6167384000 171315 73.97 34550 36750 34550 44650 24050 34350 36005.12 10.13 0 23993 35916 35132 34716 33932 33516 34925 33725 145 10300 500 26790 50 1 28329891 10199 21.67 0.85 12 0.60 1661.00 42487.00 52000 20241007 -30.77 34300 20241209 4.96 52000 -30.77 20241007 34300 4.96 20241209 52000 -30.77 20241007 34300 4.96 20241209 1.72 N 195940 500 144 억 2868452 N N 781 N 00 N
3 20241210 150906 55 30.00 KSQ150 제약 N N N Y 40 N 36050 1700 2 4.95 5965751850 165723 71.55 34550 36750 34550 44650 24050 34350 36003.35 10.13 0 25990 35916 35132 34716 33932 33516 34925 33725 145 10300 500 26790 50 1 28329891 10213 21.70 0.85 12 0.58 1661.00 42487.00 52000 20241007 -30.67 34300 20241209 5.10 52000 -30.67 20241007 34300 5.10 20241209 52000 -30.67 20241007 34300 5.10 20241209 1.72 N 195940 500 144 억 2868452 N N 759 N 00 N
4 20241210 140906 55 30.00 KSQ150 제약 N N N Y 40 N 36150 1800 2 5.24 5351129250 148704 64.21 34550 36750 34550 44650 24050 34350 35990.66 10.13 0 32859 35916 35132 34716 33932 33516 34925 33725 145 10300 500 26790 50 1 28329891 10241 21.76 0.85 12 0.52 1661.00 42487.00 52000 20241007 -30.48 34300 20241209 5.39 52000 -30.48 20241007 34300 5.39 20241209 52000 -30.48 20241007 34300 5.39 20241209 1.72 N 195940 500 144 억 2868452 N N 759 N 00 N
5 20241210 130907 55 30.00 KSQ150 제약 N N N Y 40 N 36400 2050 2 5.97 4758477550 132317 57.13 34550 36750 34550 44650 24050 34350 35968.86 10.13 0 35803 35916 35132 34716 33932 33516 34925 33725 145 10300 500 26790 50 1 28329891 10312 21.91 0.86 12 0.47 1661.00 42487.00 52000 20241007 -30.00 34300 20241209 6.12 52000 -30.00 20241007 34300 6.12 20241209 52000 -30.00 20241007 34300 6.12 20241209 1.72 N 195940 500 144 억 2868452 N N 759 N 00 N
6 20241210 120906 55 30.00 KSQ150 제약 N N N Y 40 N 36450 2100 2 6.11 4170316600 116220 50.18 34550 36700 34550 44650 24050 34350 35889.61 10.13 0 36483 35916 35132 34716 33932 33516 34925 33725 145 10300 500 26790 50 1 28329891 10326 21.94 0.86 12 0.41 1661.00 42487.00 52000 20241007 -29.90 34300 20241209 6.27 52000 -29.90 20241007 34300 6.27 20241209 52000 -29.90 20241007 34300 6.27 20241209 1.72 N 195940 500 144 억 2868452 N N 759 N 00 N
7 20241210 110905 55 30.00 KSQ150 제약 N N N Y 40 N 36350 2000 2 5.82 3468822800 97000 41.88 34550 36350 34550 44650 24050 34350 35768.42 10.13 0 30317 35916 35132 34716 33932 33516 34925 33725 145 10300 500 26790 50 1 28329891 10298 21.88 0.86 12 0.34 1661.00 42487.00 52000 20241007 -30.10 34300 20241209 5.98 52000 -30.10 20241007 34300 5.98 20241209 52000 -30.10 20241007 34300 5.98 20241209 1.72 N 195940 500 144 억 2868452 N N 759 N 00 N
8 20241210 100906 55 30.00 KSQ150 제약 N N N Y 40 N 36100 1750 2 5.09 2574852500 72322 31.23 34550 36150 34550 44650 24050 34350 35611.39 10.13 0 17875 35916 35132 34716 33932 33516 34925 33725 145 10300 500 26790 50 1 28329891 10227 21.73 0.85 12 0.26 1661.00 42487.00 52000 20241007 -30.58 34300 20241209 5.25 52000 -30.58 20241007 34300 5.25 20241209 52000 -30.58 20241007 34300 5.25 20241209 1.72 N 195940 500 144 억 2868452 N N 759 N 00 N
9 20241210 090912 55 30.00 KSQ150 제약 N N N Y 40 N 35400 1050 2 3.06 638000850 18166 7.84 34550 35500 34550 44650 24050 34350 35142.55 10.13 0 5033 35916 35132 34716 33932 33516 34925 33725 145 10300 500 26790 50 1 28329891 10029 21.31 0.83 12 0.06 1661.00 42487.00 52000 20241007 -31.92 34300 20241209 3.21 52000 -31.92 20241007 34300 3.21 20241209 52000 -31.92 20241007 34300 3.21 20241209 1.72 N 195940 500 144 억 2868452 N N 759 N 00 N
10 20241209 160903 55 30.00 KSQ150 신저가 제약 N N N Y 40 N 34350 -1650 5 -4.58 8030103700 230482 92.79 35350 35500 34300 46800 25200 36000 34840.77 10.01 0 21894 37666 36832 36016 35182 34366 36425 34775 145 10800 500 28080 50 1 28329891 9731 20.68 0.81 12 0.81 1661.00 42487.00 52000 20241007 -33.94 34300 20241209 0.15 52000 -33.94 20241007 34300 0.15 20241209 52000 -33.94 20241007 34300 0.15 20241209 1.71 N 195940 500 144 억 2835471 N N 759 N 00 N
11 20241209 150904 55 30.00 KSQ150 신저가 제약 N N N Y 40 N 34500 -1500 5 -4.17 7317970200 209755 84.44 35350 35500 34300 46800 25200 36000 34888.18 10.01 0 14657 37666 36832 36016 35182 34366 36425 34775 145 10800 500 28080 50 1 28329891 9774 20.77 0.81 12 0.74 1661.00 42487.00 52000 20241007 -33.65 34300 20241209 0.58 52000 -33.65 20241007 34300 0.58 20241209 52000 -33.65 20241007 34300 0.58 20241209 1.71 N 195940 500 144 억 2835471 N N 172 N 00 N
12 20241209 140905 55 30.00 KSQ150 제약 N N N Y 40 N 34500 -1500 5 -4.17 5931273550 169558 68.26 35350 35500 34500 46800 25200 36000 34980.79 10.01 0 1631 37666 36832 36016 35182 34366 36425 34775 145 10800 500 28080 50 1 28329891 9774 20.77 0.81 12 0.60 1661.00 42487.00 52000 20241007 -33.65 34350 20240416 0.44 52000 -33.65 20241007 34350 0.44 20240416 52000 -33.65 20241007 34350 0.44 20240416 1.71 N 195940 500 144 억 2835471 N N 172 N 00 N