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
067630/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
20241125,160637,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10540,300,2,2.93,8540088300,820241,49.81,10500,10570,10150,13310,7170,10240,10411.49,9.57,0,176596,11000,10620,10290,9910,9580,10810,10100,593,3070,500,7160,10,1,118679738,12509,-184.91,4.75,12,0.69,-57.00,2219.00,24361,20240326,-56.73,7700,20240520,36.88,24361,-56.73,20240326,7700,36.88,20240520,25000,-57.84,20240326,7700,36.88,20240520,0.21,N,067630,500,593 억,,11361161,N,N,1675,N,00,N
20241125,150649,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10500,260,2,2.54,8006445580,769522,46.73,10500,10570,10150,13310,7170,10240,10404.44,9.57,0,157729,11000,10620,10290,9910,9580,10810,10100,593,3070,500,7160,10,1,118679738,12461,-184.21,4.73,12,0.65,-57.00,2219.00,24361,20240326,-56.90,7700,20240520,36.36,24361,-56.90,20240326,7700,36.36,20240520,25000,-58.00,20240326,7700,36.36,20240520,0.21,N,067630,500,593 억,,11361161,N,N,312,N,00,N
20241125,140648,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10480,240,2,2.34,7076569610,681079,41.36,10500,10570,10150,13310,7170,10240,10390.23,9.57,0,120836,11000,10620,10290,9910,9580,10810,10100,593,3070,500,7160,10,1,118679738,12438,-183.86,4.72,12,0.57,-57.00,2219.00,24361,20240326,-56.98,7700,20240520,36.10,24361,-56.98,20240326,7700,36.10,20240520,25000,-58.08,20240326,7700,36.10,20240520,0.21,N,067630,500,593 억,,11361161,N,N,312,N,00,N
20241125,130642,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10490,250,2,2.44,5958158860,574801,34.90,10500,10540,10150,13310,7170,10240,10365.60,9.57,0,87006,11000,10620,10290,9910,9580,10810,10100,593,3070,500,7160,10,1,118679738,12450,-184.04,4.73,12,0.48,-57.00,2219.00,24361,20240326,-56.94,7700,20240520,36.23,24361,-56.94,20240326,7700,36.23,20240520,25000,-58.04,20240326,7700,36.23,20240520,0.21,N,067630,500,593 억,,11361161,N,N,312,N,00,N
20241125,120651,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10420,180,2,1.76,5008489920,484256,29.41,10500,10540,10150,13310,7170,10240,10342.65,9.57,0,45864,11000,10620,10290,9910,9580,10810,10100,593,3070,500,7160,10,1,118679738,12366,-182.81,4.70,12,0.41,-57.00,2219.00,24361,20240326,-57.23,7700,20240520,35.32,24361,-57.23,20240326,7700,35.32,20240520,25000,-58.32,20240326,7700,35.32,20240520,0.21,N,067630,500,593 억,,11361161,N,N,312,N,00,N
20241125,110645,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10370,130,2,1.27,4544675810,439691,26.70,10500,10540,10150,13310,7170,10240,10336.07,9.57,0,41588,11000,10620,10290,9910,9580,10810,10100,593,3070,500,7160,10,1,118679738,12307,-181.93,4.67,12,0.37,-57.00,2219.00,24361,20240326,-57.43,7700,20240520,34.68,24361,-57.43,20240326,7700,34.68,20240520,25000,-58.52,20240326,7700,34.68,20240520,0.21,N,067630,500,593 억,,11361161,N,N,312,N,00,N
20241125,100639,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10330,90,2,0.88,2868553210,279089,16.95,10500,10500,10150,13310,7170,10240,10278.27,9.57,0,-14264,11000,10620,10290,9910,9580,10810,10100,593,3070,500,7160,10,1,118679738,12260,-181.23,4.66,12,0.24,-57.00,2219.00,24361,20240326,-57.60,7700,20240520,34.16,24361,-57.60,20240326,7700,34.16,20240520,25000,-58.68,20240326,7700,34.16,20240520,0.21,N,067630,500,593 억,,11361161,N,N,312,N,00,N
20241125,090638,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10200,-40,5,-0.39,830130970,80304,4.88,10500,10500,10200,13310,7170,10240,10337.36,9.57,0,-26253,11000,10620,10290,9910,9580,10810,10100,593,3070,500,7160,10,1,118679738,12105,-178.95,4.60,12,0.07,-57.00,2219.00,24361,20240326,-58.13,7700,20240520,32.47,24361,-58.13,20240326,7700,32.47,20240520,25000,-59.20,20240326,7700,32.47,20240520,0.21,N,067630,500,593 억,,11361161,N,N,312,N,00,N
20241122,160606,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10240,230,2,2.30,16868140520,1637202,169.36,10110,10670,9960,13010,7010,10010,10303.09,9.53,0,120585,10363,10186,9923,9746,9483,10275,9835,593,3000,500,7000,10,1,118679738,12153,-179.65,4.61,12,1.38,-57.00,2219.00,24361,20240326,-57.97,7700,20240520,32.99,24361,-57.97,20240326,7700,32.99,20240520,25000,-59.04,20240326,7700,32.99,20240520,0.21,N,067630,500,593 억,,11315167,N,N,312,N,00,N
20241122,150612,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10250,240,2,2.40,16491015870,1600390,165.55,10110,10670,9960,13010,7010,10010,10304.38,9.53,0,112117,10363,10186,9923,9746,9483,10275,9835,593,3000,500,7000,10,1,118679738,12165,-179.82,4.62,12,1.35,-57.00,2219.00,24361,20240326,-57.92,7700,20240520,33.12,24361,-57.92,20240326,7700,33.12,20240520,25000,-59.00,20240326,7700,33.12,20240520,0.21,N,067630,500,593 억,,11315167,N,N,2472,N,00,N
20241122,140615,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10300,290,2,2.90,15603751620,1514010,156.61,10110,10670,9960,13010,7010,10010,10306.25,9.53,0,96788,10363,10186,9923,9746,9483,10275,9835,593,3000,500,7000,10,1,118679738,12224,-180.70,4.64,12,1.28,-57.00,2219.00,24361,20240326,-57.72,7700,20240520,33.77,24361,-57.72,20240326,7700,33.77,20240520,25000,-58.80,20240326,7700,33.77,20240520,0.21,N,067630,500,593 억,,11315167,N,N,2472,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 160637 55 60.00 KSQ150 제약 N N N Y 60 N 10540 300 2 2.93 8540088300 820241 49.81 10500 10570 10150 13310 7170 10240 10411.49 9.57 0 176596 11000 10620 10290 9910 9580 10810 10100 593 3070 500 7160 10 1 118679738 12509 -184.91 4.75 12 0.69 -57.00 2219.00 24361 20240326 -56.73 7700 20240520 36.88 24361 -56.73 20240326 7700 36.88 20240520 25000 -57.84 20240326 7700 36.88 20240520 0.21 N 067630 500 593 억 11361161 N N 1675 N 00 N
3 20241125 150649 55 60.00 KSQ150 제약 N N N Y 60 N 10500 260 2 2.54 8006445580 769522 46.73 10500 10570 10150 13310 7170 10240 10404.44 9.57 0 157729 11000 10620 10290 9910 9580 10810 10100 593 3070 500 7160 10 1 118679738 12461 -184.21 4.73 12 0.65 -57.00 2219.00 24361 20240326 -56.90 7700 20240520 36.36 24361 -56.90 20240326 7700 36.36 20240520 25000 -58.00 20240326 7700 36.36 20240520 0.21 N 067630 500 593 억 11361161 N N 312 N 00 N
4 20241125 140648 55 60.00 KSQ150 제약 N N N Y 60 N 10480 240 2 2.34 7076569610 681079 41.36 10500 10570 10150 13310 7170 10240 10390.23 9.57 0 120836 11000 10620 10290 9910 9580 10810 10100 593 3070 500 7160 10 1 118679738 12438 -183.86 4.72 12 0.57 -57.00 2219.00 24361 20240326 -56.98 7700 20240520 36.10 24361 -56.98 20240326 7700 36.10 20240520 25000 -58.08 20240326 7700 36.10 20240520 0.21 N 067630 500 593 억 11361161 N N 312 N 00 N
5 20241125 130642 55 60.00 KSQ150 제약 N N N Y 60 N 10490 250 2 2.44 5958158860 574801 34.90 10500 10540 10150 13310 7170 10240 10365.60 9.57 0 87006 11000 10620 10290 9910 9580 10810 10100 593 3070 500 7160 10 1 118679738 12450 -184.04 4.73 12 0.48 -57.00 2219.00 24361 20240326 -56.94 7700 20240520 36.23 24361 -56.94 20240326 7700 36.23 20240520 25000 -58.04 20240326 7700 36.23 20240520 0.21 N 067630 500 593 억 11361161 N N 312 N 00 N
6 20241125 120651 55 60.00 KSQ150 제약 N N N Y 60 N 10420 180 2 1.76 5008489920 484256 29.41 10500 10540 10150 13310 7170 10240 10342.65 9.57 0 45864 11000 10620 10290 9910 9580 10810 10100 593 3070 500 7160 10 1 118679738 12366 -182.81 4.70 12 0.41 -57.00 2219.00 24361 20240326 -57.23 7700 20240520 35.32 24361 -57.23 20240326 7700 35.32 20240520 25000 -58.32 20240326 7700 35.32 20240520 0.21 N 067630 500 593 억 11361161 N N 312 N 00 N
7 20241125 110645 55 60.00 KSQ150 제약 N N N Y 60 N 10370 130 2 1.27 4544675810 439691 26.70 10500 10540 10150 13310 7170 10240 10336.07 9.57 0 41588 11000 10620 10290 9910 9580 10810 10100 593 3070 500 7160 10 1 118679738 12307 -181.93 4.67 12 0.37 -57.00 2219.00 24361 20240326 -57.43 7700 20240520 34.68 24361 -57.43 20240326 7700 34.68 20240520 25000 -58.52 20240326 7700 34.68 20240520 0.21 N 067630 500 593 억 11361161 N N 312 N 00 N
8 20241125 100639 55 60.00 KSQ150 제약 N N N Y 60 N 10330 90 2 0.88 2868553210 279089 16.95 10500 10500 10150 13310 7170 10240 10278.27 9.57 0 -14264 11000 10620 10290 9910 9580 10810 10100 593 3070 500 7160 10 1 118679738 12260 -181.23 4.66 12 0.24 -57.00 2219.00 24361 20240326 -57.60 7700 20240520 34.16 24361 -57.60 20240326 7700 34.16 20240520 25000 -58.68 20240326 7700 34.16 20240520 0.21 N 067630 500 593 억 11361161 N N 312 N 00 N
9 20241125 090638 55 60.00 KSQ150 제약 N N N Y 60 N 10200 -40 5 -0.39 830130970 80304 4.88 10500 10500 10200 13310 7170 10240 10337.36 9.57 0 -26253 11000 10620 10290 9910 9580 10810 10100 593 3070 500 7160 10 1 118679738 12105 -178.95 4.60 12 0.07 -57.00 2219.00 24361 20240326 -58.13 7700 20240520 32.47 24361 -58.13 20240326 7700 32.47 20240520 25000 -59.20 20240326 7700 32.47 20240520 0.21 N 067630 500 593 억 11361161 N N 312 N 00 N
10 20241122 160606 55 60.00 KSQ150 제약 N N N Y 60 N 10240 230 2 2.30 16868140520 1637202 169.36 10110 10670 9960 13010 7010 10010 10303.09 9.53 0 120585 10363 10186 9923 9746 9483 10275 9835 593 3000 500 7000 10 1 118679738 12153 -179.65 4.61 12 1.38 -57.00 2219.00 24361 20240326 -57.97 7700 20240520 32.99 24361 -57.97 20240326 7700 32.99 20240520 25000 -59.04 20240326 7700 32.99 20240520 0.21 N 067630 500 593 억 11315167 N N 312 N 00 N
11 20241122 150612 55 60.00 KSQ150 제약 N N N Y 60 N 10250 240 2 2.40 16491015870 1600390 165.55 10110 10670 9960 13010 7010 10010 10304.38 9.53 0 112117 10363 10186 9923 9746 9483 10275 9835 593 3000 500 7000 10 1 118679738 12165 -179.82 4.62 12 1.35 -57.00 2219.00 24361 20240326 -57.92 7700 20240520 33.12 24361 -57.92 20240326 7700 33.12 20240520 25000 -59.00 20240326 7700 33.12 20240520 0.21 N 067630 500 593 억 11315167 N N 2472 N 00 N
12 20241122 140615 55 60.00 KSQ150 제약 N N N Y 60 N 10300 290 2 2.90 15603751620 1514010 156.61 10110 10670 9960 13010 7010 10010 10306.25 9.53 0 96788 10363 10186 9923 9746 9483 10275 9835 593 3000 500 7000 10 1 118679738 12224 -180.70 4.64 12 1.28 -57.00 2219.00 24361 20240326 -57.72 7700 20240520 33.77 24361 -57.72 20240326 7700 33.77 20240520 25000 -58.80 20240326 7700 33.77 20240520 0.21 N 067630 500 593 억 11315167 N N 2472 N 00 N