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
195940/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
20241125,160953,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,40450,1200,2,3.06,6770033850,169971,41.38,39550,40450,39050,51000,27500,39250,39828.63,9.46,0,13441,41350,40300,39550,38500,37750,39925,38125,145,11750,500,30610,50,1,28329891,11459,24.35,0.95,12,0.60,1661.00,42487.00,52000,20241007,-22.21,34350,20240416,17.76,52000,-22.21,20241007,34350,17.76,20240416,52000,-22.21,20241007,34350,17.76,20240416,1.64,N,195940,500,144 억,,2680750,N,N,328,N,00,N
20241125,151014,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,40350,1100,2,2.80,6095256950,153274,37.31,39550,40350,39050,51000,27500,39250,39767.06,9.46,0,16450,41350,40300,39550,38500,37750,39925,38125,145,11750,500,30610,50,1,28329891,11431,24.29,0.95,12,0.54,1661.00,42487.00,52000,20241007,-22.40,34350,20240416,17.47,52000,-22.40,20241007,34350,17.47,20240416,52000,-22.40,20241007,34350,17.47,20240416,1.64,N,195940,500,144 억,,2680750,N,N,193,N,00,N
20241125,141011,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,40150,900,2,2.29,5153286900,129830,31.61,39550,40250,39050,51000,27500,39250,39692.57,9.46,0,13287,41350,40300,39550,38500,37750,39925,38125,145,11750,500,30610,50,1,28329891,11374,24.17,0.94,12,0.46,1661.00,42487.00,52000,20241007,-22.79,34350,20240416,16.89,52000,-22.79,20241007,34350,16.89,20240416,52000,-22.79,20241007,34350,16.89,20240416,1.64,N,195940,500,144 억,,2680750,N,N,193,N,00,N
20241125,131004,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,40050,800,2,2.04,4301441950,108593,26.44,39550,40150,39050,51000,27500,39250,39610.67,9.46,0,8015,41350,40300,39550,38500,37750,39925,38125,145,11750,500,30610,50,1,28329891,11346,24.11,0.94,12,0.38,1661.00,42487.00,52000,20241007,-22.98,34350,20240416,16.59,52000,-22.98,20241007,34350,16.59,20240416,52000,-22.98,20241007,34350,16.59,20240416,1.64,N,195940,500,144 억,,2680750,N,N,193,N,00,N
20241125,121015,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,39950,700,2,1.78,3613949250,91394,22.25,39550,40050,39050,51000,27500,39250,39542.52,9.46,0,6992,41350,40300,39550,38500,37750,39925,38125,145,11750,500,30610,50,1,28329891,11318,24.05,0.94,12,0.32,1661.00,42487.00,52000,20241007,-23.17,34350,20240416,16.30,52000,-23.17,20241007,34350,16.30,20240416,52000,-23.17,20241007,34350,16.30,20240416,1.64,N,195940,500,144 억,,2680750,N,N,193,N,00,N
20241125,111009,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,39700,450,2,1.15,2923492150,74073,18.03,39550,39800,39050,51000,27500,39250,39467.72,9.46,0,7005,41350,40300,39550,38500,37750,39925,38125,145,11750,500,30610,50,1,28329891,11247,23.90,0.93,12,0.26,1661.00,42487.00,52000,20241007,-23.65,34350,20240416,15.57,52000,-23.65,20241007,34350,15.57,20240416,52000,-23.65,20241007,34350,15.57,20240416,1.64,N,195940,500,144 억,,2680750,N,N,193,N,00,N
20241125,100957,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,39650,400,2,1.02,2147267850,54495,13.27,39550,39700,39050,51000,27500,39250,39403.03,9.46,0,5034,41350,40300,39550,38500,37750,39925,38125,145,11750,500,30610,50,1,28329891,11233,23.87,0.93,12,0.19,1661.00,42487.00,52000,20241007,-23.75,34350,20240416,15.43,52000,-23.75,20241007,34350,15.43,20240416,52000,-23.75,20241007,34350,15.43,20240416,1.64,N,195940,500,144 억,,2680750,N,N,193,N,00,N
20241125,090958,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,39450,200,2,0.51,616706050,15654,3.81,39550,39600,39200,51000,27500,39250,39396.07,9.46,0,5355,41350,40300,39550,38500,37750,39925,38125,145,11750,500,30610,50,1,28329891,11176,23.75,0.93,12,0.06,1661.00,42487.00,52000,20241007,-24.13,34350,20240416,14.85,52000,-24.13,20241007,34350,14.85,20240416,52000,-24.13,20241007,34350,14.85,20240416,1.64,N,195940,500,144 억,,2680750,N,N,193,N,00,N
20241122,160903,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,39250,-1200,5,-2.97,16074657350,409447,190.79,40600,40600,38800,52500,28350,40450,39259.45,9.19,0,72716,42916,41682,40866,39632,38816,41275,39225,145,12050,500,31550,50,1,28329891,11119,23.63,0.92,12,1.45,1661.00,42487.00,52000,20241007,-24.52,34350,20240416,14.26,52000,-24.52,20241007,34350,14.26,20240416,52000,-24.52,20241007,34350,14.26,20240416,1.64,N,195940,500,144 억,,2604257,N,N,193,N,00,N
20241122,150917,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,39250,-1200,5,-2.97,15630148750,398111,185.51,40600,40600,38800,52500,28350,40450,39260.78,9.19,0,70520,42916,41682,40866,39632,38816,41275,39225,145,12050,500,31550,50,1,28329891,11119,23.63,0.92,12,1.41,1661.00,42487.00,52000,20241007,-24.52,34350,20240416,14.26,52000,-24.52,20241007,34350,14.26,20240416,52000,-24.52,20241007,34350,14.26,20240416,1.64,N,195940,500,144 억,,2604257,N,N,686,N,00,N
20241122,140918,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,38900,-1550,5,-3.83,13195037750,335960,156.55,40600,40600,38800,52500,28350,40450,39275.62,9.19,0,44716,42916,41682,40866,39632,38816,41275,39225,145,12050,500,31550,50,1,28329891,11020,23.42,0.92,12,1.19,1661.00,42487.00,52000,20241007,-25.19,34350,20240416,13.25,52000,-25.19,20241007,34350,13.25,20240416,52000,-25.19,20241007,34350,13.25,20240416,1.64,N,195940,500,144 억,,2604257,N,N,686,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 160953 55 30.00 KSQ150 제약 N N N Y 40 N 40450 1200 2 3.06 6770033850 169971 41.38 39550 40450 39050 51000 27500 39250 39828.63 9.46 0 13441 41350 40300 39550 38500 37750 39925 38125 145 11750 500 30610 50 1 28329891 11459 24.35 0.95 12 0.60 1661.00 42487.00 52000 20241007 -22.21 34350 20240416 17.76 52000 -22.21 20241007 34350 17.76 20240416 52000 -22.21 20241007 34350 17.76 20240416 1.64 N 195940 500 144 억 2680750 N N 328 N 00 N
3 20241125 151014 55 30.00 KSQ150 제약 N N N Y 40 N 40350 1100 2 2.80 6095256950 153274 37.31 39550 40350 39050 51000 27500 39250 39767.06 9.46 0 16450 41350 40300 39550 38500 37750 39925 38125 145 11750 500 30610 50 1 28329891 11431 24.29 0.95 12 0.54 1661.00 42487.00 52000 20241007 -22.40 34350 20240416 17.47 52000 -22.40 20241007 34350 17.47 20240416 52000 -22.40 20241007 34350 17.47 20240416 1.64 N 195940 500 144 억 2680750 N N 193 N 00 N
4 20241125 141011 55 30.00 KSQ150 제약 N N N Y 40 N 40150 900 2 2.29 5153286900 129830 31.61 39550 40250 39050 51000 27500 39250 39692.57 9.46 0 13287 41350 40300 39550 38500 37750 39925 38125 145 11750 500 30610 50 1 28329891 11374 24.17 0.94 12 0.46 1661.00 42487.00 52000 20241007 -22.79 34350 20240416 16.89 52000 -22.79 20241007 34350 16.89 20240416 52000 -22.79 20241007 34350 16.89 20240416 1.64 N 195940 500 144 억 2680750 N N 193 N 00 N
5 20241125 131004 55 30.00 KSQ150 제약 N N N Y 40 N 40050 800 2 2.04 4301441950 108593 26.44 39550 40150 39050 51000 27500 39250 39610.67 9.46 0 8015 41350 40300 39550 38500 37750 39925 38125 145 11750 500 30610 50 1 28329891 11346 24.11 0.94 12 0.38 1661.00 42487.00 52000 20241007 -22.98 34350 20240416 16.59 52000 -22.98 20241007 34350 16.59 20240416 52000 -22.98 20241007 34350 16.59 20240416 1.64 N 195940 500 144 억 2680750 N N 193 N 00 N
6 20241125 121015 55 30.00 KSQ150 제약 N N N Y 40 N 39950 700 2 1.78 3613949250 91394 22.25 39550 40050 39050 51000 27500 39250 39542.52 9.46 0 6992 41350 40300 39550 38500 37750 39925 38125 145 11750 500 30610 50 1 28329891 11318 24.05 0.94 12 0.32 1661.00 42487.00 52000 20241007 -23.17 34350 20240416 16.30 52000 -23.17 20241007 34350 16.30 20240416 52000 -23.17 20241007 34350 16.30 20240416 1.64 N 195940 500 144 억 2680750 N N 193 N 00 N
7 20241125 111009 55 30.00 KSQ150 제약 N N N Y 40 N 39700 450 2 1.15 2923492150 74073 18.03 39550 39800 39050 51000 27500 39250 39467.72 9.46 0 7005 41350 40300 39550 38500 37750 39925 38125 145 11750 500 30610 50 1 28329891 11247 23.90 0.93 12 0.26 1661.00 42487.00 52000 20241007 -23.65 34350 20240416 15.57 52000 -23.65 20241007 34350 15.57 20240416 52000 -23.65 20241007 34350 15.57 20240416 1.64 N 195940 500 144 억 2680750 N N 193 N 00 N
8 20241125 100957 55 30.00 KSQ150 제약 N N N Y 40 N 39650 400 2 1.02 2147267850 54495 13.27 39550 39700 39050 51000 27500 39250 39403.03 9.46 0 5034 41350 40300 39550 38500 37750 39925 38125 145 11750 500 30610 50 1 28329891 11233 23.87 0.93 12 0.19 1661.00 42487.00 52000 20241007 -23.75 34350 20240416 15.43 52000 -23.75 20241007 34350 15.43 20240416 52000 -23.75 20241007 34350 15.43 20240416 1.64 N 195940 500 144 억 2680750 N N 193 N 00 N
9 20241125 090958 55 30.00 KSQ150 제약 N N N Y 40 N 39450 200 2 0.51 616706050 15654 3.81 39550 39600 39200 51000 27500 39250 39396.07 9.46 0 5355 41350 40300 39550 38500 37750 39925 38125 145 11750 500 30610 50 1 28329891 11176 23.75 0.93 12 0.06 1661.00 42487.00 52000 20241007 -24.13 34350 20240416 14.85 52000 -24.13 20241007 34350 14.85 20240416 52000 -24.13 20241007 34350 14.85 20240416 1.64 N 195940 500 144 억 2680750 N N 193 N 00 N
10 20241122 160903 55 30.00 KSQ150 제약 N N N Y 40 N 39250 -1200 5 -2.97 16074657350 409447 190.79 40600 40600 38800 52500 28350 40450 39259.45 9.19 0 72716 42916 41682 40866 39632 38816 41275 39225 145 12050 500 31550 50 1 28329891 11119 23.63 0.92 12 1.45 1661.00 42487.00 52000 20241007 -24.52 34350 20240416 14.26 52000 -24.52 20241007 34350 14.26 20240416 52000 -24.52 20241007 34350 14.26 20240416 1.64 N 195940 500 144 억 2604257 N N 193 N 00 N
11 20241122 150917 55 30.00 KSQ150 제약 N N N Y 40 N 39250 -1200 5 -2.97 15630148750 398111 185.51 40600 40600 38800 52500 28350 40450 39260.78 9.19 0 70520 42916 41682 40866 39632 38816 41275 39225 145 12050 500 31550 50 1 28329891 11119 23.63 0.92 12 1.41 1661.00 42487.00 52000 20241007 -24.52 34350 20240416 14.26 52000 -24.52 20241007 34350 14.26 20240416 52000 -24.52 20241007 34350 14.26 20240416 1.64 N 195940 500 144 억 2604257 N N 686 N 00 N
12 20241122 140918 55 30.00 KSQ150 제약 N N N Y 40 N 38900 -1550 5 -3.83 13195037750 335960 156.55 40600 40600 38800 52500 28350 40450 39275.62 9.19 0 44716 42916 41682 40866 39632 38816 41275 39225 145 12050 500 31550 50 1 28329891 11020 23.42 0.92 12 1.19 1661.00 42487.00 52000 20241007 -25.19 34350 20240416 13.25 52000 -25.19 20241007 34350 13.25 20240416 52000 -25.19 20241007 34350 13.25 20240416 1.64 N 195940 500 144 억 2604257 N N 686 N 00 N