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

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000250/price/prices-20241101.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
20241125,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,111800,2000,2,1.82,26823254100,242034,77.98,111300,112400,109300,142700,76900,109800,110821.58,3.78,0,39650,117333,113566,111133,107366,104933,112350,106150,117,32900,500,76860,100,1,23457472,26225,-252.37,11.79,12,1.03,-443.00,9485.00,230000,20240710,-51.39,61100,20231120,82.98,230000,-51.39,20240710,61900,80.61,20240201,230000,-51.39,20240710,61900,80.61,20240201,4.55,N,000250,500,117 억,,886848,N,N,317,N,00,N
20241125,150105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,111700,1900,2,1.73,24764001500,223618,72.05,111300,112400,109300,142700,76900,109800,110742.51,3.78,0,30103,117333,113566,111133,107366,104933,112350,106150,117,32900,500,76860,100,1,23457472,26202,-252.14,11.78,12,0.95,-443.00,9485.00,230000,20240710,-51.43,61100,20231120,82.82,230000,-51.43,20240710,61900,80.45,20240201,230000,-51.43,20240710,61900,80.45,20240201,4.55,N,000250,500,117 억,,886848,N,N,203,N,00,N
20241125,140106,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,111500,1700,2,1.55,21575913600,195067,62.85,111300,112400,109300,142700,76900,109800,110607.78,3.78,0,19403,117333,113566,111133,107366,104933,112350,106150,117,32900,500,76860,100,1,23457472,26155,-251.69,11.76,12,0.83,-443.00,9485.00,230000,20240710,-51.52,61100,20231120,82.49,230000,-51.52,20240710,61900,80.13,20240201,230000,-51.52,20240710,61900,80.13,20240201,4.55,N,000250,500,117 억,,886848,N,N,203,N,00,N
20241125,130106,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,111600,1800,2,1.64,18560493400,168085,54.16,111300,112100,109300,142700,76900,109800,110423.33,3.78,0,12530,117333,113566,111133,107366,104933,112350,106150,117,32900,500,76860,100,1,23457472,26179,-251.92,11.77,12,0.72,-443.00,9485.00,230000,20240710,-51.48,61100,20231120,82.65,230000,-51.48,20240710,61900,80.29,20240201,230000,-51.48,20240710,61900,80.29,20240201,4.55,N,000250,500,117 억,,886848,N,N,203,N,00,N
20241125,120105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,110000,200,2,0.18,14381451600,130441,42.03,111300,112100,109300,142700,76900,109800,110252.60,3.78,0,-1253,117333,113566,111133,107366,104933,112350,106150,117,32900,500,76860,100,1,23457472,25803,-248.31,11.60,12,0.56,-443.00,9485.00,230000,20240710,-52.17,61100,20231120,80.03,230000,-52.17,20240710,61900,77.71,20240201,230000,-52.17,20240710,61900,77.71,20240201,4.55,N,000250,500,117 억,,886848,N,N,203,N,00,N
20241125,110105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,110300,500,2,0.46,11303415600,102410,33.00,111300,112100,109400,142700,76900,109800,110374.24,3.78,0,7666,117333,113566,111133,107366,104933,112350,106150,117,32900,500,76860,100,1,23457472,25874,-248.98,11.63,12,0.44,-443.00,9485.00,230000,20240710,-52.04,61100,20231120,80.52,230000,-52.04,20240710,61900,78.19,20240201,230000,-52.04,20240710,61900,78.19,20240201,4.55,N,000250,500,117 억,,886848,N,N,203,N,00,N
20241125,100105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,109800,0,3,0.00,8363851000,75780,24.42,111300,112100,109400,142700,76900,109800,110370.30,3.78,0,5845,117333,113566,111133,107366,104933,112350,106150,117,32900,500,76860,100,1,23457472,25756,-247.86,11.58,12,0.32,-443.00,9485.00,230000,20240710,-52.26,61100,20231120,79.71,230000,-52.26,20240710,61900,77.38,20240201,230000,-52.26,20240710,61900,77.38,20240201,4.55,N,000250,500,117 억,,886848,N,N,203,N,00,N
20241125,090104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,110700,900,2,0.82,672146800,6067,1.95,111300,111800,109600,142700,76900,109800,110790.28,3.78,0,331,117333,113566,111133,107366,104933,112350,106150,117,32900,500,76860,100,1,23457472,25967,-249.89,11.67,12,0.03,-443.00,9485.00,230000,20240710,-51.87,61100,20231120,81.18,230000,-51.87,20240710,61900,78.84,20240201,230000,-51.87,20240710,61900,78.84,20240201,4.55,N,000250,500,117 억,,886848,N,N,203,N,00,N
20241122,160105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,109800,-3500,5,-3.09,33909528600,304448,162.22,112500,114900,108700,147200,79400,113300,111388.00,3.67,0,22353,119500,116400,114600,111500,109700,115500,110600,117,33900,500,79310,100,1,23457472,25756,-247.86,11.58,12,1.30,-443.00,9485.00,230000,20240710,-52.26,61100,20231120,79.71,230000,-52.26,20240710,61900,77.38,20240201,230000,-52.26,20240710,61900,77.38,20240201,4.57,N,000250,500,117 억,,860476,N,N,203,N,00,N
20241122,150104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,111000,-2300,5,-2.03,30306381100,271769,144.80,112500,114900,108700,147200,79400,113300,111514.96,3.67,0,16514,119500,116400,114600,111500,109700,115500,110600,117,33900,500,79310,100,1,23457472,26038,-250.56,11.70,12,1.16,-443.00,9485.00,230000,20240710,-51.74,61100,20231120,81.67,230000,-51.74,20240710,61900,79.32,20240201,230000,-51.74,20240710,61900,79.32,20240201,4.57,N,000250,500,117 억,,860476,N,N,341,N,00,N
20241122,140104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,110600,-2700,5,-2.38,20791925800,185285,98.72,112500,114900,110600,147200,79400,113300,112215.68,3.67,0,8040,119500,116400,114600,111500,109700,115500,110600,117,33900,500,79310,100,1,23457472,25944,-249.66,11.66,12,0.79,-443.00,9485.00,230000,20240710,-51.91,61100,20231120,81.01,230000,-51.91,20240710,61900,78.68,20240201,230000,-51.91,20240710,61900,78.68,20240201,4.57,N,000250,500,117 억,,860476,N,N,341,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 20241125 160104 55 30.00 KSQ150 제약 N N N Y 40 Y 111800 2000 2 1.82 26823254100 242034 77.98 111300 112400 109300 142700 76900 109800 110821.58 3.78 0 39650 117333 113566 111133 107366 104933 112350 106150 117 32900 500 76860 100 1 23457472 26225 -252.37 11.79 12 1.03 -443.00 9485.00 230000 20240710 -51.39 61100 20231120 82.98 230000 -51.39 20240710 61900 80.61 20240201 230000 -51.39 20240710 61900 80.61 20240201 4.55 N 000250 500 117 억 886848 N N 317 N 00 N
3 20241125 150105 55 30.00 KSQ150 제약 N N N Y 40 Y 111700 1900 2 1.73 24764001500 223618 72.05 111300 112400 109300 142700 76900 109800 110742.51 3.78 0 30103 117333 113566 111133 107366 104933 112350 106150 117 32900 500 76860 100 1 23457472 26202 -252.14 11.78 12 0.95 -443.00 9485.00 230000 20240710 -51.43 61100 20231120 82.82 230000 -51.43 20240710 61900 80.45 20240201 230000 -51.43 20240710 61900 80.45 20240201 4.55 N 000250 500 117 억 886848 N N 203 N 00 N
4 20241125 140106 55 30.00 KSQ150 제약 N N N Y 40 Y 111500 1700 2 1.55 21575913600 195067 62.85 111300 112400 109300 142700 76900 109800 110607.78 3.78 0 19403 117333 113566 111133 107366 104933 112350 106150 117 32900 500 76860 100 1 23457472 26155 -251.69 11.76 12 0.83 -443.00 9485.00 230000 20240710 -51.52 61100 20231120 82.49 230000 -51.52 20240710 61900 80.13 20240201 230000 -51.52 20240710 61900 80.13 20240201 4.55 N 000250 500 117 억 886848 N N 203 N 00 N
5 20241125 130106 55 30.00 KSQ150 제약 N N N Y 40 Y 111600 1800 2 1.64 18560493400 168085 54.16 111300 112100 109300 142700 76900 109800 110423.33 3.78 0 12530 117333 113566 111133 107366 104933 112350 106150 117 32900 500 76860 100 1 23457472 26179 -251.92 11.77 12 0.72 -443.00 9485.00 230000 20240710 -51.48 61100 20231120 82.65 230000 -51.48 20240710 61900 80.29 20240201 230000 -51.48 20240710 61900 80.29 20240201 4.55 N 000250 500 117 억 886848 N N 203 N 00 N
6 20241125 120105 55 30.00 KSQ150 제약 N N N Y 40 Y 110000 200 2 0.18 14381451600 130441 42.03 111300 112100 109300 142700 76900 109800 110252.60 3.78 0 -1253 117333 113566 111133 107366 104933 112350 106150 117 32900 500 76860 100 1 23457472 25803 -248.31 11.60 12 0.56 -443.00 9485.00 230000 20240710 -52.17 61100 20231120 80.03 230000 -52.17 20240710 61900 77.71 20240201 230000 -52.17 20240710 61900 77.71 20240201 4.55 N 000250 500 117 억 886848 N N 203 N 00 N
7 20241125 110105 55 30.00 KSQ150 제약 N N N Y 40 Y 110300 500 2 0.46 11303415600 102410 33.00 111300 112100 109400 142700 76900 109800 110374.24 3.78 0 7666 117333 113566 111133 107366 104933 112350 106150 117 32900 500 76860 100 1 23457472 25874 -248.98 11.63 12 0.44 -443.00 9485.00 230000 20240710 -52.04 61100 20231120 80.52 230000 -52.04 20240710 61900 78.19 20240201 230000 -52.04 20240710 61900 78.19 20240201 4.55 N 000250 500 117 억 886848 N N 203 N 00 N
8 20241125 100105 55 30.00 KSQ150 제약 N N N Y 40 Y 109800 0 3 0.00 8363851000 75780 24.42 111300 112100 109400 142700 76900 109800 110370.30 3.78 0 5845 117333 113566 111133 107366 104933 112350 106150 117 32900 500 76860 100 1 23457472 25756 -247.86 11.58 12 0.32 -443.00 9485.00 230000 20240710 -52.26 61100 20231120 79.71 230000 -52.26 20240710 61900 77.38 20240201 230000 -52.26 20240710 61900 77.38 20240201 4.55 N 000250 500 117 억 886848 N N 203 N 00 N
9 20241125 090104 55 30.00 KSQ150 제약 N N N Y 40 Y 110700 900 2 0.82 672146800 6067 1.95 111300 111800 109600 142700 76900 109800 110790.28 3.78 0 331 117333 113566 111133 107366 104933 112350 106150 117 32900 500 76860 100 1 23457472 25967 -249.89 11.67 12 0.03 -443.00 9485.00 230000 20240710 -51.87 61100 20231120 81.18 230000 -51.87 20240710 61900 78.84 20240201 230000 -51.87 20240710 61900 78.84 20240201 4.55 N 000250 500 117 억 886848 N N 203 N 00 N
10 20241122 160105 55 30.00 KSQ150 제약 N N N Y 40 Y 109800 -3500 5 -3.09 33909528600 304448 162.22 112500 114900 108700 147200 79400 113300 111388.00 3.67 0 22353 119500 116400 114600 111500 109700 115500 110600 117 33900 500 79310 100 1 23457472 25756 -247.86 11.58 12 1.30 -443.00 9485.00 230000 20240710 -52.26 61100 20231120 79.71 230000 -52.26 20240710 61900 77.38 20240201 230000 -52.26 20240710 61900 77.38 20240201 4.57 N 000250 500 117 억 860476 N N 203 N 00 N
11 20241122 150104 55 30.00 KSQ150 제약 N N N Y 40 Y 111000 -2300 5 -2.03 30306381100 271769 144.80 112500 114900 108700 147200 79400 113300 111514.96 3.67 0 16514 119500 116400 114600 111500 109700 115500 110600 117 33900 500 79310 100 1 23457472 26038 -250.56 11.70 12 1.16 -443.00 9485.00 230000 20240710 -51.74 61100 20231120 81.67 230000 -51.74 20240710 61900 79.32 20240201 230000 -51.74 20240710 61900 79.32 20240201 4.57 N 000250 500 117 억 860476 N N 341 N 00 N
12 20241122 140104 55 30.00 KSQ150 제약 N N N Y 40 Y 110600 -2700 5 -2.38 20791925800 185285 98.72 112500 114900 110600 147200 79400 113300 112215.68 3.67 0 8040 119500 116400 114600 111500 109700 115500 110600 117 33900 500 79310 100 1 23457472 25944 -249.66 11.66 12 0.79 -443.00 9485.00 230000 20240710 -51.91 61100 20231120 81.01 230000 -51.91 20240710 61900 78.68 20240201 230000 -51.91 20240710 61900 78.68 20240201 4.57 N 000250 500 117 억 860476 N N 341 N 00 N