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
145020/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
20241125,160915,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,265000,-6000,5,-2.21,36744130000,140144,195.39,270000,270000,254500,352000,190000,271000,262183.88,52.67,0,-7716,285666,278332,274166,266832,262666,276250,264750,66,81000,500,200540,500,1,12604033,33401,35.25,3.50,12,1.11,7517.00,75779.00,326000,20241107,-18.71,139500,20231221,89.96,326000,-18.71,20241107,147100,80.15,20240102,326000,-18.71,20241107,139500,89.96,20231221,1.26,N,145020,500,65 억,,6638461,N,N,59,N,00,N
20241125,150934,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,265000,-6000,5,-2.21,33911585500,129470,180.51,270000,270000,254500,352000,190000,271000,261923.68,52.67,0,-6516,285666,278332,274166,266832,262666,276250,264750,66,81000,500,200540,500,1,12604033,33401,35.25,3.50,12,1.03,7517.00,75779.00,326000,20241107,-18.71,139500,20231221,89.96,326000,-18.71,20241107,147100,80.15,20240102,326000,-18.71,20241107,139500,89.96,20231221,1.26,N,145020,500,65 억,,6638461,N,N,62,N,00,N
20241125,140932,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,264000,-7000,5,-2.58,30213179500,115488,161.01,270000,270000,254500,352000,190000,271000,261610.22,52.67,0,-8232,285666,278332,274166,266832,262666,276250,264750,66,81000,500,200540,500,1,12604033,33275,35.12,3.48,12,0.92,7517.00,75779.00,326000,20241107,-19.02,139500,20231221,89.25,326000,-19.02,20241107,147100,79.47,20240102,326000,-19.02,20241107,139500,89.25,20231221,1.26,N,145020,500,65 억,,6638461,N,N,62,N,00,N
20241125,130926,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,263500,-7500,5,-2.77,27310738000,104463,145.64,270000,270000,254500,352000,190000,271000,261436.05,52.67,0,-11063,285666,278332,274166,266832,262666,276250,264750,66,81000,500,200540,500,1,12604033,33212,35.05,3.48,12,0.83,7517.00,75779.00,326000,20241107,-19.17,139500,20231221,88.89,326000,-19.17,20241107,147100,79.13,20240102,326000,-19.17,20241107,139500,88.89,20231221,1.26,N,145020,500,65 억,,6638461,N,N,62,N,00,N
20241125,120935,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,262000,-9000,5,-3.32,23703203000,90781,126.57,270000,270000,254500,352000,190000,271000,261099.20,52.67,0,-15615,285666,278332,274166,266832,262666,276250,264750,66,81000,500,200540,500,1,12604033,33023,34.85,3.46,12,0.72,7517.00,75779.00,326000,20241107,-19.63,139500,20231221,87.81,326000,-19.63,20241107,147100,78.11,20240102,326000,-19.63,20241107,139500,87.81,20231221,1.26,N,145020,500,65 억,,6638461,N,N,62,N,00,N
20241125,110929,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,263500,-7500,5,-2.77,21010930500,80509,112.25,270000,270000,254500,352000,190000,271000,260971.69,52.67,0,-15995,285666,278332,274166,266832,262666,276250,264750,66,81000,500,200540,500,1,12604033,33212,35.05,3.48,12,0.64,7517.00,75779.00,326000,20241107,-19.17,139500,20231221,88.89,326000,-19.17,20241107,147100,79.13,20240102,326000,-19.17,20241107,139500,88.89,20231221,1.26,N,145020,500,65 억,,6638461,N,N,62,N,00,N
20241125,100918,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,262000,-9000,5,-3.32,16029580000,61559,85.83,270000,270000,254500,352000,190000,271000,260387.56,52.67,0,-17405,285666,278332,274166,266832,262666,276250,264750,66,81000,500,200540,500,1,12604033,33023,34.85,3.46,12,0.49,7517.00,75779.00,326000,20241107,-19.63,139500,20231221,87.81,326000,-19.63,20241107,147100,78.11,20240102,326000,-19.63,20241107,139500,87.81,20231221,1.26,N,145020,500,65 억,,6638461,N,N,62,N,00,N
20241125,090919,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,264500,-6500,5,-2.40,1543876000,5788,8.07,270000,270000,264000,352000,190000,271000,266710.71,52.67,0,-960,285666,278332,274166,266832,262666,276250,264750,66,81000,500,200540,500,1,12604033,33338,35.19,3.49,12,0.05,7517.00,75779.00,326000,20241107,-18.87,139500,20231221,89.61,326000,-18.87,20241107,147100,79.81,20240102,326000,-18.87,20241107,139500,89.61,20231221,1.26,N,145020,500,65 억,,6638461,N,N,62,N,00,N
20241122,160828,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,271000,-6500,5,-2.34,19515237500,71079,84.86,279500,281500,270000,360500,194500,277500,274554.68,52.64,0,-6132,291166,284332,277166,270332,263166,280750,266750,66,83000,500,205350,500,1,12604033,34157,36.05,3.58,12,0.56,7517.00,75779.00,326000,20241107,-16.87,139500,20231221,94.27,326000,-16.87,20241107,147100,84.23,20240102,326000,-16.87,20241107,139500,94.27,20231221,1.31,N,145020,500,65 억,,6634733,N,N,62,N,00,N
20241122,150841,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,273000,-4500,5,-1.62,17527627500,63774,76.14,279500,281500,270000,360500,194500,277500,274835.95,52.64,0,-5091,291166,284332,277166,270332,263166,280750,266750,66,83000,500,205350,500,1,12604033,34409,36.32,3.60,12,0.51,7517.00,75779.00,326000,20241107,-16.26,139500,20231221,95.70,326000,-16.26,20241107,147100,85.59,20240102,326000,-16.26,20241107,139500,95.70,20231221,1.31,N,145020,500,65 억,,6634733,N,N,156,N,00,N
20241122,140842,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,271500,-6000,5,-2.16,14256170500,51755,61.79,279500,281500,270000,360500,194500,277500,275451.38,52.64,0,-2750,291166,284332,277166,270332,263166,280750,266750,66,83000,500,205350,500,1,12604033,34220,36.12,3.58,12,0.41,7517.00,75779.00,326000,20241107,-16.72,139500,20231221,94.62,326000,-16.72,20241107,147100,84.57,20240102,326000,-16.72,20241107,139500,94.62,20231221,1.31,N,145020,500,65 억,,6634733,N,N,156,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 160915 55 30.00 KSQ150 제약 N N N Y 40 N 265000 -6000 5 -2.21 36744130000 140144 195.39 270000 270000 254500 352000 190000 271000 262183.88 52.67 0 -7716 285666 278332 274166 266832 262666 276250 264750 66 81000 500 200540 500 1 12604033 33401 35.25 3.50 12 1.11 7517.00 75779.00 326000 20241107 -18.71 139500 20231221 89.96 326000 -18.71 20241107 147100 80.15 20240102 326000 -18.71 20241107 139500 89.96 20231221 1.26 N 145020 500 65 억 6638461 N N 59 N 00 N
3 20241125 150934 55 30.00 KSQ150 제약 N N N Y 40 N 265000 -6000 5 -2.21 33911585500 129470 180.51 270000 270000 254500 352000 190000 271000 261923.68 52.67 0 -6516 285666 278332 274166 266832 262666 276250 264750 66 81000 500 200540 500 1 12604033 33401 35.25 3.50 12 1.03 7517.00 75779.00 326000 20241107 -18.71 139500 20231221 89.96 326000 -18.71 20241107 147100 80.15 20240102 326000 -18.71 20241107 139500 89.96 20231221 1.26 N 145020 500 65 억 6638461 N N 62 N 00 N
4 20241125 140932 55 30.00 KSQ150 제약 N N N Y 40 N 264000 -7000 5 -2.58 30213179500 115488 161.01 270000 270000 254500 352000 190000 271000 261610.22 52.67 0 -8232 285666 278332 274166 266832 262666 276250 264750 66 81000 500 200540 500 1 12604033 33275 35.12 3.48 12 0.92 7517.00 75779.00 326000 20241107 -19.02 139500 20231221 89.25 326000 -19.02 20241107 147100 79.47 20240102 326000 -19.02 20241107 139500 89.25 20231221 1.26 N 145020 500 65 억 6638461 N N 62 N 00 N
5 20241125 130926 55 30.00 KSQ150 제약 N N N Y 40 N 263500 -7500 5 -2.77 27310738000 104463 145.64 270000 270000 254500 352000 190000 271000 261436.05 52.67 0 -11063 285666 278332 274166 266832 262666 276250 264750 66 81000 500 200540 500 1 12604033 33212 35.05 3.48 12 0.83 7517.00 75779.00 326000 20241107 -19.17 139500 20231221 88.89 326000 -19.17 20241107 147100 79.13 20240102 326000 -19.17 20241107 139500 88.89 20231221 1.26 N 145020 500 65 억 6638461 N N 62 N 00 N
6 20241125 120935 55 30.00 KSQ150 제약 N N N Y 40 N 262000 -9000 5 -3.32 23703203000 90781 126.57 270000 270000 254500 352000 190000 271000 261099.20 52.67 0 -15615 285666 278332 274166 266832 262666 276250 264750 66 81000 500 200540 500 1 12604033 33023 34.85 3.46 12 0.72 7517.00 75779.00 326000 20241107 -19.63 139500 20231221 87.81 326000 -19.63 20241107 147100 78.11 20240102 326000 -19.63 20241107 139500 87.81 20231221 1.26 N 145020 500 65 억 6638461 N N 62 N 00 N
7 20241125 110929 55 30.00 KSQ150 제약 N N N Y 40 N 263500 -7500 5 -2.77 21010930500 80509 112.25 270000 270000 254500 352000 190000 271000 260971.69 52.67 0 -15995 285666 278332 274166 266832 262666 276250 264750 66 81000 500 200540 500 1 12604033 33212 35.05 3.48 12 0.64 7517.00 75779.00 326000 20241107 -19.17 139500 20231221 88.89 326000 -19.17 20241107 147100 79.13 20240102 326000 -19.17 20241107 139500 88.89 20231221 1.26 N 145020 500 65 억 6638461 N N 62 N 00 N
8 20241125 100918 55 30.00 KSQ150 제약 N N N Y 40 N 262000 -9000 5 -3.32 16029580000 61559 85.83 270000 270000 254500 352000 190000 271000 260387.56 52.67 0 -17405 285666 278332 274166 266832 262666 276250 264750 66 81000 500 200540 500 1 12604033 33023 34.85 3.46 12 0.49 7517.00 75779.00 326000 20241107 -19.63 139500 20231221 87.81 326000 -19.63 20241107 147100 78.11 20240102 326000 -19.63 20241107 139500 87.81 20231221 1.26 N 145020 500 65 억 6638461 N N 62 N 00 N
9 20241125 090919 55 30.00 KSQ150 제약 N N N Y 40 N 264500 -6500 5 -2.40 1543876000 5788 8.07 270000 270000 264000 352000 190000 271000 266710.71 52.67 0 -960 285666 278332 274166 266832 262666 276250 264750 66 81000 500 200540 500 1 12604033 33338 35.19 3.49 12 0.05 7517.00 75779.00 326000 20241107 -18.87 139500 20231221 89.61 326000 -18.87 20241107 147100 79.81 20240102 326000 -18.87 20241107 139500 89.61 20231221 1.26 N 145020 500 65 억 6638461 N N 62 N 00 N
10 20241122 160828 55 30.00 KSQ150 제약 N N N Y 40 N 271000 -6500 5 -2.34 19515237500 71079 84.86 279500 281500 270000 360500 194500 277500 274554.68 52.64 0 -6132 291166 284332 277166 270332 263166 280750 266750 66 83000 500 205350 500 1 12604033 34157 36.05 3.58 12 0.56 7517.00 75779.00 326000 20241107 -16.87 139500 20231221 94.27 326000 -16.87 20241107 147100 84.23 20240102 326000 -16.87 20241107 139500 94.27 20231221 1.31 N 145020 500 65 억 6634733 N N 62 N 00 N
11 20241122 150841 55 30.00 KSQ150 제약 N N N Y 40 N 273000 -4500 5 -1.62 17527627500 63774 76.14 279500 281500 270000 360500 194500 277500 274835.95 52.64 0 -5091 291166 284332 277166 270332 263166 280750 266750 66 83000 500 205350 500 1 12604033 34409 36.32 3.60 12 0.51 7517.00 75779.00 326000 20241107 -16.26 139500 20231221 95.70 326000 -16.26 20241107 147100 85.59 20240102 326000 -16.26 20241107 139500 95.70 20231221 1.31 N 145020 500 65 억 6634733 N N 156 N 00 N
12 20241122 140842 55 30.00 KSQ150 제약 N N N Y 40 N 271500 -6000 5 -2.16 14256170500 51755 61.79 279500 281500 270000 360500 194500 277500 275451.38 52.64 0 -2750 291166 284332 277166 270332 263166 280750 266750 66 83000 500 205350 500 1 12604033 34220 36.12 3.58 12 0.41 7517.00 75779.00 326000 20241107 -16.72 139500 20231221 94.62 326000 -16.72 20241107 147100 84.57 20240102 326000 -16.72 20241107 139500 94.62 20231221 1.31 N 145020 500 65 억 6634733 N N 156 N 00 N