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
086450/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
20241125,160726,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17440,-20,5,-0.11,1791538360,102798,104.63,17560,17650,17190,22650,12230,17460,17427.74,16.02,0,-14404,17766,17612,17536,17382,17306,17575,17345,222,5190,500,13260,10,1,44460000,7754,16.72,1.44,12,0.23,1043.00,12110.00,20600,20240718,-15.34,14140,20231207,23.34,20600,-15.34,20240718,14990,16.34,20240305,20600,-15.34,20240718,14140,23.34,20231207,0.63,N,086450,500,222 억,,7123319,N,N,808,N,00,N
20241125,150741,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17490,30,2,0.17,1709937270,98124,99.87,17560,17650,17190,22650,12230,17460,17426.29,16.02,0,-14354,17766,17612,17536,17382,17306,17575,17345,222,5190,500,13260,10,1,44460000,7776,16.77,1.44,12,0.22,1043.00,12110.00,20600,20240718,-15.10,14140,20231207,23.69,20600,-15.10,20240718,14990,16.68,20240305,20600,-15.10,20240718,14140,23.69,20231207,0.63,N,086450,500,222 억,,7123319,N,N,83,N,00,N
20241125,140739,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17510,50,2,0.29,1499384750,86084,87.62,17560,17650,17190,22650,12230,17460,17417.69,16.02,0,-11488,17766,17612,17536,17382,17306,17575,17345,222,5190,500,13260,10,1,44460000,7785,16.79,1.45,12,0.19,1043.00,12110.00,20600,20240718,-15.00,14140,20231207,23.83,20600,-15.00,20240718,14990,16.81,20240305,20600,-15.00,20240718,14140,23.83,20231207,0.63,N,086450,500,222 억,,7123319,N,N,83,N,00,N
20241125,130732,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17560,100,2,0.57,1307816860,75158,76.50,17560,17650,17190,22650,12230,17460,17400.89,16.02,0,-7279,17766,17612,17536,17382,17306,17575,17345,222,5190,500,13260,10,1,44460000,7807,16.84,1.45,12,0.17,1043.00,12110.00,20600,20240718,-14.76,14140,20231207,24.19,20600,-14.76,20240718,14990,17.14,20240305,20600,-14.76,20240718,14140,24.19,20231207,0.63,N,086450,500,222 억,,7123319,N,N,83,N,00,N
20241125,120742,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17500,40,2,0.23,1071215750,61675,62.77,17560,17650,17190,22650,12230,17460,17368.70,16.02,0,-2217,17766,17612,17536,17382,17306,17575,17345,222,5190,500,13260,10,1,44460000,7781,16.78,1.45,12,0.14,1043.00,12110.00,20600,20240718,-15.05,14140,20231207,23.76,20600,-15.05,20240718,14990,16.74,20240305,20600,-15.05,20240718,14140,23.76,20231207,0.63,N,086450,500,222 억,,7123319,N,N,83,N,00,N
20241125,110736,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17420,-40,5,-0.23,859716410,49570,50.45,17560,17650,17190,22650,12230,17460,17343.46,16.02,0,-1118,17766,17612,17536,17382,17306,17575,17345,222,5190,500,13260,10,1,44460000,7745,16.70,1.44,12,0.11,1043.00,12110.00,20600,20240718,-15.44,14140,20231207,23.20,20600,-15.44,20240718,14990,16.21,20240305,20600,-15.44,20240718,14140,23.20,20231207,0.63,N,086450,500,222 억,,7123319,N,N,83,N,00,N
20241125,100728,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17320,-140,5,-0.80,589135080,33974,34.58,17560,17650,17190,22650,12230,17460,17340.72,16.02,0,2611,17766,17612,17536,17382,17306,17575,17345,222,5190,500,13260,10,1,44460000,7700,16.61,1.43,12,0.08,1043.00,12110.00,20600,20240718,-15.92,14140,20231207,22.49,20600,-15.92,20240718,14990,15.54,20240305,20600,-15.92,20240718,14140,22.49,20231207,0.63,N,086450,500,222 억,,7123319,N,N,83,N,00,N
20241125,090729,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17510,50,2,0.29,45497380,2590,2.64,17560,17650,17510,22650,12230,17460,17567.01,16.02,0,-540,17766,17612,17536,17382,17306,17575,17345,222,5190,500,13260,10,1,44460000,7785,16.79,1.45,12,0.01,1043.00,12110.00,20600,20240718,-15.00,14140,20231207,23.83,20600,-15.00,20240718,14990,16.81,20240305,20600,-15.00,20240718,14140,23.83,20231207,0.63,N,086450,500,222 억,,7123319,N,N,83,N,00,N
20241122,160650,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17460,-100,5,-0.57,1728574630,98205,113.88,17500,17690,17460,22800,12300,17560,17603.14,16.03,0,6084,17873,17716,17533,17376,17193,17795,17455,222,5240,500,13340,10,1,44460000,7763,16.74,1.44,12,0.22,1043.00,12110.00,20600,20240718,-15.24,14140,20231207,23.48,20600,-15.24,20240718,14990,16.48,20240305,20600,-15.24,20240718,14140,23.48,20231207,0.62,N,086450,500,222 억,,7125173,N,N,83,N,00,N
20241122,150658,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17590,30,2,0.17,1369802250,77738,90.14,17500,17690,17480,22800,12300,17560,17620.75,16.03,0,14550,17873,17716,17533,17376,17193,17795,17455,222,5240,500,13340,10,1,44460000,7821,16.86,1.45,12,0.17,1043.00,12110.00,20600,20240718,-14.61,14140,20231207,24.40,20600,-14.61,20240718,14990,17.34,20240305,20600,-14.61,20240718,14140,24.40,20231207,0.62,N,086450,500,222 억,,7125173,N,N,488,N,00,N
20241122,140659,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17660,100,2,0.57,1103497350,62629,72.62,17500,17690,17480,22800,12300,17560,17619.59,16.03,0,11473,17873,17716,17533,17376,17193,17795,17455,222,5240,500,13340,10,1,44460000,7852,16.93,1.46,12,0.14,1043.00,12110.00,20600,20240718,-14.27,14140,20231207,24.89,20600,-14.27,20240718,14990,17.81,20240305,20600,-14.27,20240718,14140,24.89,20231207,0.62,N,086450,500,222 억,,7125173,N,N,488,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 160726 55 60.00 KSQ150 제약 N N N Y 60 N 17440 -20 5 -0.11 1791538360 102798 104.63 17560 17650 17190 22650 12230 17460 17427.74 16.02 0 -14404 17766 17612 17536 17382 17306 17575 17345 222 5190 500 13260 10 1 44460000 7754 16.72 1.44 12 0.23 1043.00 12110.00 20600 20240718 -15.34 14140 20231207 23.34 20600 -15.34 20240718 14990 16.34 20240305 20600 -15.34 20240718 14140 23.34 20231207 0.63 N 086450 500 222 억 7123319 N N 808 N 00 N
3 20241125 150741 55 60.00 KSQ150 제약 N N N Y 60 N 17490 30 2 0.17 1709937270 98124 99.87 17560 17650 17190 22650 12230 17460 17426.29 16.02 0 -14354 17766 17612 17536 17382 17306 17575 17345 222 5190 500 13260 10 1 44460000 7776 16.77 1.44 12 0.22 1043.00 12110.00 20600 20240718 -15.10 14140 20231207 23.69 20600 -15.10 20240718 14990 16.68 20240305 20600 -15.10 20240718 14140 23.69 20231207 0.63 N 086450 500 222 억 7123319 N N 83 N 00 N
4 20241125 140739 55 60.00 KSQ150 제약 N N N Y 60 N 17510 50 2 0.29 1499384750 86084 87.62 17560 17650 17190 22650 12230 17460 17417.69 16.02 0 -11488 17766 17612 17536 17382 17306 17575 17345 222 5190 500 13260 10 1 44460000 7785 16.79 1.45 12 0.19 1043.00 12110.00 20600 20240718 -15.00 14140 20231207 23.83 20600 -15.00 20240718 14990 16.81 20240305 20600 -15.00 20240718 14140 23.83 20231207 0.63 N 086450 500 222 억 7123319 N N 83 N 00 N
5 20241125 130732 55 60.00 KSQ150 제약 N N N Y 60 N 17560 100 2 0.57 1307816860 75158 76.50 17560 17650 17190 22650 12230 17460 17400.89 16.02 0 -7279 17766 17612 17536 17382 17306 17575 17345 222 5190 500 13260 10 1 44460000 7807 16.84 1.45 12 0.17 1043.00 12110.00 20600 20240718 -14.76 14140 20231207 24.19 20600 -14.76 20240718 14990 17.14 20240305 20600 -14.76 20240718 14140 24.19 20231207 0.63 N 086450 500 222 억 7123319 N N 83 N 00 N
6 20241125 120742 55 60.00 KSQ150 제약 N N N Y 60 N 17500 40 2 0.23 1071215750 61675 62.77 17560 17650 17190 22650 12230 17460 17368.70 16.02 0 -2217 17766 17612 17536 17382 17306 17575 17345 222 5190 500 13260 10 1 44460000 7781 16.78 1.45 12 0.14 1043.00 12110.00 20600 20240718 -15.05 14140 20231207 23.76 20600 -15.05 20240718 14990 16.74 20240305 20600 -15.05 20240718 14140 23.76 20231207 0.63 N 086450 500 222 억 7123319 N N 83 N 00 N
7 20241125 110736 55 60.00 KSQ150 제약 N N N Y 60 N 17420 -40 5 -0.23 859716410 49570 50.45 17560 17650 17190 22650 12230 17460 17343.46 16.02 0 -1118 17766 17612 17536 17382 17306 17575 17345 222 5190 500 13260 10 1 44460000 7745 16.70 1.44 12 0.11 1043.00 12110.00 20600 20240718 -15.44 14140 20231207 23.20 20600 -15.44 20240718 14990 16.21 20240305 20600 -15.44 20240718 14140 23.20 20231207 0.63 N 086450 500 222 억 7123319 N N 83 N 00 N
8 20241125 100728 55 60.00 KSQ150 제약 N N N Y 60 N 17320 -140 5 -0.80 589135080 33974 34.58 17560 17650 17190 22650 12230 17460 17340.72 16.02 0 2611 17766 17612 17536 17382 17306 17575 17345 222 5190 500 13260 10 1 44460000 7700 16.61 1.43 12 0.08 1043.00 12110.00 20600 20240718 -15.92 14140 20231207 22.49 20600 -15.92 20240718 14990 15.54 20240305 20600 -15.92 20240718 14140 22.49 20231207 0.63 N 086450 500 222 억 7123319 N N 83 N 00 N
9 20241125 090729 55 60.00 KSQ150 제약 N N N Y 60 N 17510 50 2 0.29 45497380 2590 2.64 17560 17650 17510 22650 12230 17460 17567.01 16.02 0 -540 17766 17612 17536 17382 17306 17575 17345 222 5190 500 13260 10 1 44460000 7785 16.79 1.45 12 0.01 1043.00 12110.00 20600 20240718 -15.00 14140 20231207 23.83 20600 -15.00 20240718 14990 16.81 20240305 20600 -15.00 20240718 14140 23.83 20231207 0.63 N 086450 500 222 억 7123319 N N 83 N 00 N
10 20241122 160650 55 60.00 KSQ150 제약 N N N Y 60 N 17460 -100 5 -0.57 1728574630 98205 113.88 17500 17690 17460 22800 12300 17560 17603.14 16.03 0 6084 17873 17716 17533 17376 17193 17795 17455 222 5240 500 13340 10 1 44460000 7763 16.74 1.44 12 0.22 1043.00 12110.00 20600 20240718 -15.24 14140 20231207 23.48 20600 -15.24 20240718 14990 16.48 20240305 20600 -15.24 20240718 14140 23.48 20231207 0.62 N 086450 500 222 억 7125173 N N 83 N 00 N
11 20241122 150658 55 60.00 KSQ150 제약 N N N Y 60 N 17590 30 2 0.17 1369802250 77738 90.14 17500 17690 17480 22800 12300 17560 17620.75 16.03 0 14550 17873 17716 17533 17376 17193 17795 17455 222 5240 500 13340 10 1 44460000 7821 16.86 1.45 12 0.17 1043.00 12110.00 20600 20240718 -14.61 14140 20231207 24.40 20600 -14.61 20240718 14990 17.34 20240305 20600 -14.61 20240718 14140 24.40 20231207 0.62 N 086450 500 222 억 7125173 N N 488 N 00 N
12 20241122 140659 55 60.00 KSQ150 제약 N N N Y 60 N 17660 100 2 0.57 1103497350 62629 72.62 17500 17690 17480 22800 12300 17560 17619.59 16.03 0 11473 17873 17716 17533 17376 17193 17795 17455 222 5240 500 13340 10 1 44460000 7852 16.93 1.46 12 0.14 1043.00 12110.00 20600 20240718 -14.27 14140 20231207 24.89 20600 -14.27 20240718 14990 17.81 20240305 20600 -14.27 20240718 14140 24.89 20231207 0.62 N 086450 500 222 억 7125173 N N 488 N 00 N