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
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
20241210,160927,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,240000,28500,2,13.48,54257062500,234683,167.55,214500,240000,212500,274500,148500,211500,231176.78,13.49,0,1724,219833,215666,210833,206666,201833,217750,208750,53,63000,500,160740,500,1,10509600,25223,32.25,5.66,12,2.23,7443.00,42415.00,241500,20241030,-0.62,86800,20240308,176.50,241500,-0.62,20241030,86800,176.50,20240308,241500,-0.62,20241030,86800,176.50,20240308,4.19,N,214450,500,52 억,,1417662,N,N,2487,N,00,N
20241210,150929,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,239000,27500,2,13.00,51763367000,224269,160.11,214500,240000,212500,274500,148500,211500,230809.28,13.49,0,1332,219833,215666,210833,206666,201833,217750,208750,53,63000,500,160740,500,1,10509600,25118,32.11,5.63,12,2.13,7443.00,42415.00,241500,20241030,-1.04,86800,20240308,175.35,241500,-1.04,20241030,86800,175.35,20240308,241500,-1.04,20241030,86800,175.35,20240308,4.19,N,214450,500,52 억,,1417662,N,N,728,N,00,N
20241210,140929,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,237500,26000,2,12.29,45123653500,196507,140.29,214500,239500,212500,274500,148500,211500,229628.73,13.49,0,3457,219833,215666,210833,206666,201833,217750,208750,53,63000,500,160740,500,1,10509600,24960,31.91,5.60,12,1.87,7443.00,42415.00,241500,20241030,-1.66,86800,20240308,173.62,241500,-1.66,20241030,86800,173.62,20240308,241500,-1.66,20241030,86800,173.62,20240308,4.19,N,214450,500,52 억,,1417662,N,N,728,N,00,N
20241210,130929,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,233000,21500,2,10.17,37498700500,164120,117.17,214500,235500,212500,274500,148500,211500,228483.43,13.49,0,-2287,219833,215666,210833,206666,201833,217750,208750,53,63000,500,160740,500,1,10509600,24487,31.30,5.49,12,1.56,7443.00,42415.00,241500,20241030,-3.52,86800,20240308,168.43,241500,-3.52,20241030,86800,168.43,20240308,241500,-3.52,20241030,86800,168.43,20240308,4.19,N,214450,500,52 억,,1417662,N,N,728,N,00,N
20241210,120928,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,232000,20500,2,9.69,31601494000,138769,99.07,214500,235500,212500,274500,148500,211500,227727.33,13.49,0,-9339,219833,215666,210833,206666,201833,217750,208750,53,63000,500,160740,500,1,10509600,24382,31.17,5.47,12,1.32,7443.00,42415.00,241500,20241030,-3.93,86800,20240308,167.28,241500,-3.93,20241030,86800,167.28,20240308,241500,-3.93,20241030,86800,167.28,20240308,4.19,N,214450,500,52 억,,1417662,N,N,728,N,00,N
20241210,110928,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,231500,20000,2,9.46,29064094000,127835,91.27,214500,235500,212500,274500,148500,211500,227356.31,13.49,0,-8859,219833,215666,210833,206666,201833,217750,208750,53,63000,500,160740,500,1,10509600,24330,31.10,5.46,12,1.22,7443.00,42415.00,241500,20241030,-4.14,86800,20240308,166.71,241500,-4.14,20241030,86800,166.71,20240308,241500,-4.14,20241030,86800,166.71,20240308,4.19,N,214450,500,52 억,,1417662,N,N,728,N,00,N
20241210,100929,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,231000,19500,2,9.22,23715135500,104696,74.75,214500,235500,212500,274500,148500,211500,226514.25,13.49,0,-8785,219833,215666,210833,206666,201833,217750,208750,53,63000,500,160740,500,1,10509600,24277,31.04,5.45,12,1.00,7443.00,42415.00,241500,20241030,-4.35,86800,20240308,166.13,241500,-4.35,20241030,86800,166.13,20240308,241500,-4.35,20241030,86800,166.13,20240308,4.19,N,214450,500,52 억,,1417662,N,N,728,N,00,N
20241210,090935,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,219000,7500,2,3.55,3398217000,15711,11.22,214500,219500,212500,274500,148500,211500,216295.40,13.49,0,-2786,219833,215666,210833,206666,201833,217750,208750,53,63000,500,160740,500,1,10509600,23016,29.42,5.16,12,0.15,7443.00,42415.00,241500,20241030,-9.32,86800,20240308,152.30,241500,-9.32,20241030,86800,152.30,20240308,241500,-9.32,20241030,86800,152.30,20240308,4.19,N,214450,500,52 억,,1417662,N,N,728,N,00,N
20241209,160925,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,211500,-2000,5,-0.94,29429222500,139491,56.84,206500,215000,206000,277500,149500,213500,210975.11,13.49,0,10121,228166,220832,211166,203832,194166,216000,199000,53,64000,500,162260,500,1,10509600,22228,28.42,4.99,12,1.33,7443.00,42415.00,241500,20241030,-12.42,86800,20240308,143.66,241500,-12.42,20241030,86800,143.66,20240308,241500,-12.42,20241030,86800,143.66,20240308,4.08,N,214450,500,52 억,,1418158,N,N,728,N,00,N
20241209,150926,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,210500,-3000,5,-1.41,27319189000,129507,52.78,206500,215000,206000,277500,149500,213500,210947.51,13.49,0,6249,228166,220832,211166,203832,194166,216000,199000,53,64000,500,162260,500,1,10509600,22123,28.28,4.96,12,1.23,7443.00,42415.00,241500,20241030,-12.84,86800,20240308,142.51,241500,-12.84,20241030,86800,142.51,20240308,241500,-12.84,20241030,86800,142.51,20240308,4.08,N,214450,500,52 억,,1418158,N,N,175,N,00,N
20241209,140928,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,212500,-1000,5,-0.47,22712567000,107664,43.87,206500,215000,206000,277500,149500,213500,210957.77,13.49,0,5014,228166,220832,211166,203832,194166,216000,199000,53,64000,500,162260,500,1,10509600,22333,28.55,5.01,12,1.02,7443.00,42415.00,241500,20241030,-12.01,86800,20240308,144.82,241500,-12.01,20241030,86800,144.82,20240308,241500,-12.01,20241030,86800,144.82,20240308,4.08,N,214450,500,52 억,,1418158,N,N,175,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 160927 55 30.00 KSQ150 제약 N N N Y 40 N 240000 28500 2 13.48 54257062500 234683 167.55 214500 240000 212500 274500 148500 211500 231176.78 13.49 0 1724 219833 215666 210833 206666 201833 217750 208750 53 63000 500 160740 500 1 10509600 25223 32.25 5.66 12 2.23 7443.00 42415.00 241500 20241030 -0.62 86800 20240308 176.50 241500 -0.62 20241030 86800 176.50 20240308 241500 -0.62 20241030 86800 176.50 20240308 4.19 N 214450 500 52 억 1417662 N N 2487 N 00 N
3 20241210 150929 55 30.00 KSQ150 제약 N N N Y 40 N 239000 27500 2 13.00 51763367000 224269 160.11 214500 240000 212500 274500 148500 211500 230809.28 13.49 0 1332 219833 215666 210833 206666 201833 217750 208750 53 63000 500 160740 500 1 10509600 25118 32.11 5.63 12 2.13 7443.00 42415.00 241500 20241030 -1.04 86800 20240308 175.35 241500 -1.04 20241030 86800 175.35 20240308 241500 -1.04 20241030 86800 175.35 20240308 4.19 N 214450 500 52 억 1417662 N N 728 N 00 N
4 20241210 140929 55 30.00 KSQ150 제약 N N N Y 40 N 237500 26000 2 12.29 45123653500 196507 140.29 214500 239500 212500 274500 148500 211500 229628.73 13.49 0 3457 219833 215666 210833 206666 201833 217750 208750 53 63000 500 160740 500 1 10509600 24960 31.91 5.60 12 1.87 7443.00 42415.00 241500 20241030 -1.66 86800 20240308 173.62 241500 -1.66 20241030 86800 173.62 20240308 241500 -1.66 20241030 86800 173.62 20240308 4.19 N 214450 500 52 억 1417662 N N 728 N 00 N
5 20241210 130929 55 30.00 KSQ150 제약 N N N Y 40 N 233000 21500 2 10.17 37498700500 164120 117.17 214500 235500 212500 274500 148500 211500 228483.43 13.49 0 -2287 219833 215666 210833 206666 201833 217750 208750 53 63000 500 160740 500 1 10509600 24487 31.30 5.49 12 1.56 7443.00 42415.00 241500 20241030 -3.52 86800 20240308 168.43 241500 -3.52 20241030 86800 168.43 20240308 241500 -3.52 20241030 86800 168.43 20240308 4.19 N 214450 500 52 억 1417662 N N 728 N 00 N
6 20241210 120928 55 30.00 KSQ150 제약 N N N Y 40 N 232000 20500 2 9.69 31601494000 138769 99.07 214500 235500 212500 274500 148500 211500 227727.33 13.49 0 -9339 219833 215666 210833 206666 201833 217750 208750 53 63000 500 160740 500 1 10509600 24382 31.17 5.47 12 1.32 7443.00 42415.00 241500 20241030 -3.93 86800 20240308 167.28 241500 -3.93 20241030 86800 167.28 20240308 241500 -3.93 20241030 86800 167.28 20240308 4.19 N 214450 500 52 억 1417662 N N 728 N 00 N
7 20241210 110928 55 30.00 KSQ150 제약 N N N Y 40 N 231500 20000 2 9.46 29064094000 127835 91.27 214500 235500 212500 274500 148500 211500 227356.31 13.49 0 -8859 219833 215666 210833 206666 201833 217750 208750 53 63000 500 160740 500 1 10509600 24330 31.10 5.46 12 1.22 7443.00 42415.00 241500 20241030 -4.14 86800 20240308 166.71 241500 -4.14 20241030 86800 166.71 20240308 241500 -4.14 20241030 86800 166.71 20240308 4.19 N 214450 500 52 억 1417662 N N 728 N 00 N
8 20241210 100929 55 30.00 KSQ150 제약 N N N Y 40 N 231000 19500 2 9.22 23715135500 104696 74.75 214500 235500 212500 274500 148500 211500 226514.25 13.49 0 -8785 219833 215666 210833 206666 201833 217750 208750 53 63000 500 160740 500 1 10509600 24277 31.04 5.45 12 1.00 7443.00 42415.00 241500 20241030 -4.35 86800 20240308 166.13 241500 -4.35 20241030 86800 166.13 20240308 241500 -4.35 20241030 86800 166.13 20240308 4.19 N 214450 500 52 억 1417662 N N 728 N 00 N
9 20241210 090935 55 30.00 KSQ150 제약 N N N Y 40 N 219000 7500 2 3.55 3398217000 15711 11.22 214500 219500 212500 274500 148500 211500 216295.40 13.49 0 -2786 219833 215666 210833 206666 201833 217750 208750 53 63000 500 160740 500 1 10509600 23016 29.42 5.16 12 0.15 7443.00 42415.00 241500 20241030 -9.32 86800 20240308 152.30 241500 -9.32 20241030 86800 152.30 20240308 241500 -9.32 20241030 86800 152.30 20240308 4.19 N 214450 500 52 억 1417662 N N 728 N 00 N
10 20241209 160925 55 30.00 KSQ150 제약 N N N Y 40 N 211500 -2000 5 -0.94 29429222500 139491 56.84 206500 215000 206000 277500 149500 213500 210975.11 13.49 0 10121 228166 220832 211166 203832 194166 216000 199000 53 64000 500 162260 500 1 10509600 22228 28.42 4.99 12 1.33 7443.00 42415.00 241500 20241030 -12.42 86800 20240308 143.66 241500 -12.42 20241030 86800 143.66 20240308 241500 -12.42 20241030 86800 143.66 20240308 4.08 N 214450 500 52 억 1418158 N N 728 N 00 N
11 20241209 150926 55 30.00 KSQ150 제약 N N N Y 40 N 210500 -3000 5 -1.41 27319189000 129507 52.78 206500 215000 206000 277500 149500 213500 210947.51 13.49 0 6249 228166 220832 211166 203832 194166 216000 199000 53 64000 500 162260 500 1 10509600 22123 28.28 4.96 12 1.23 7443.00 42415.00 241500 20241030 -12.84 86800 20240308 142.51 241500 -12.84 20241030 86800 142.51 20240308 241500 -12.84 20241030 86800 142.51 20240308 4.08 N 214450 500 52 억 1418158 N N 175 N 00 N
12 20241209 140928 55 30.00 KSQ150 제약 N N N Y 40 N 212500 -1000 5 -0.47 22712567000 107664 43.87 206500 215000 206000 277500 149500 213500 210957.77 13.49 0 5014 228166 220832 211166 203832 194166 216000 199000 53 64000 500 162260 500 1 10509600 22333 28.55 5.01 12 1.02 7443.00 42415.00 241500 20241030 -12.01 86800 20240308 144.82 241500 -12.01 20241030 86800 144.82 20240308 241500 -12.01 20241030 86800 144.82 20240308 4.08 N 214450 500 52 억 1418158 N N 175 N 00 N