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
214450/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
20241125,161018,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,199900,1500,2,0.76,18709090700,94546,101.92,196600,202000,192800,257500,138900,198400,197881.71,13.56,0,6779,211400,204900,200500,194000,189600,202700,191800,53,59100,500,150780,100,1,10509600,21009,26.86,4.71,12,0.90,7443.00,42415.00,241500,20241030,-17.23,86800,20240308,130.30,241500,-17.23,20241030,86800,130.30,20240308,241500,-17.23,20241030,86800,130.30,20240308,4.12,N,214450,500,52 억,,1424971,N,N,223,N,00,N
20241125,151040,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,200500,2100,2,1.06,17431064000,88156,95.03,196600,202000,192800,257500,138900,198400,197729.74,13.56,0,8795,211400,204900,200500,194000,189600,202700,191800,53,59100,500,150780,500,1,10509600,21072,26.94,4.73,12,0.84,7443.00,42415.00,241500,20241030,-16.98,86800,20240308,130.99,241500,-16.98,20241030,86800,130.99,20240308,241500,-16.98,20241030,86800,130.99,20240308,4.12,N,214450,500,52 억,,1424971,N,N,101,N,00,N
20241125,141037,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,199400,1000,2,0.50,15042867600,76231,82.17,196600,201000,192800,257500,138900,198400,197332.65,13.56,0,4693,211400,204900,200500,194000,189600,202700,191800,53,59100,500,150780,100,1,10509600,20956,26.79,4.70,12,0.73,7443.00,42415.00,241500,20241030,-17.43,86800,20240308,129.72,241500,-17.43,20241030,86800,129.72,20240308,241500,-17.43,20241030,86800,129.72,20240308,4.12,N,214450,500,52 억,,1424971,N,N,101,N,00,N
20241125,131029,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,198800,400,2,0.20,13040670500,66179,71.34,196600,201000,192800,257500,138900,198400,197051.45,13.56,0,3393,211400,204900,200500,194000,189600,202700,191800,53,59100,500,150780,100,1,10509600,20893,26.71,4.69,12,0.63,7443.00,42415.00,241500,20241030,-17.68,86800,20240308,129.03,241500,-17.68,20241030,86800,129.03,20240308,241500,-17.68,20241030,86800,129.03,20240308,4.12,N,214450,500,52 억,,1424971,N,N,101,N,00,N
20241125,121041,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,198600,200,2,0.10,11278151300,57347,61.82,196600,201000,192800,257500,138900,198400,196665.00,13.56,0,2353,211400,204900,200500,194000,189600,202700,191800,53,59100,500,150780,100,1,10509600,20872,26.68,4.68,12,0.55,7443.00,42415.00,241500,20241030,-17.76,86800,20240308,128.80,241500,-17.76,20241030,86800,128.80,20240308,241500,-17.76,20241030,86800,128.80,20240308,4.12,N,214450,500,52 억,,1424971,N,N,101,N,00,N
20241125,111035,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,197600,-800,5,-0.40,9679237500,49290,53.13,196600,201000,192800,257500,138900,198400,196373.17,13.56,0,1938,211400,204900,200500,194000,189600,202700,191800,53,59100,500,150780,100,1,10509600,20767,26.55,4.66,12,0.47,7443.00,42415.00,241500,20241030,-18.18,86800,20240308,127.65,241500,-18.18,20241030,86800,127.65,20240308,241500,-18.18,20241030,86800,127.65,20240308,4.12,N,214450,500,52 억,,1424971,N,N,101,N,00,N
20241125,101022,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,197700,-700,5,-0.35,6279317300,32146,34.65,196600,198600,192800,257500,138900,198400,195337.25,13.56,0,2027,211400,204900,200500,194000,189600,202700,191800,53,59100,500,150780,100,1,10509600,20777,26.56,4.66,12,0.31,7443.00,42415.00,241500,20241030,-18.14,86800,20240308,127.76,241500,-18.14,20241030,86800,127.76,20240308,241500,-18.14,20241030,86800,127.76,20240308,4.12,N,214450,500,52 억,,1424971,N,N,101,N,00,N
20241125,091024,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,196100,-2300,5,-1.16,1518743100,7713,8.31,196600,198600,195500,257500,138900,198400,196906.54,13.56,0,-494,211400,204900,200500,194000,189600,202700,191800,53,59100,500,150780,100,1,10509600,20609,26.35,4.62,12,0.07,7443.00,42415.00,241500,20241030,-18.80,86800,20240308,125.92,241500,-18.80,20241030,86800,125.92,20240308,241500,-18.80,20241030,86800,125.92,20240308,4.12,N,214450,500,52 억,,1424971,N,N,101,N,00,N
20241122,160926,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,198400,-1600,5,-0.80,18489499300,92226,79.56,200000,207000,196100,260000,140000,200000,200481.47,13.49,0,7191,206666,203332,197666,194332,188666,205000,196000,53,60000,500,152000,100,1,10509600,20851,26.66,4.68,12,0.88,7443.00,42415.00,241500,20241030,-17.85,86800,20240308,128.57,241500,-17.85,20241030,86800,128.57,20240308,241500,-17.85,20241030,86800,128.57,20240308,4.17,N,214450,500,52 억,,1417411,N,N,101,N,00,N
20241122,150940,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,198000,-2000,5,-1.00,17445878500,86956,75.01,200000,207000,196100,260000,140000,200000,200629.04,13.49,0,6010,206666,203332,197666,194332,188666,205000,196000,53,60000,500,152000,100,1,10509600,20809,26.60,4.67,12,0.83,7443.00,42415.00,241500,20241030,-18.01,86800,20240308,128.11,241500,-18.01,20241030,86800,128.11,20240308,241500,-18.01,20241030,86800,128.11,20240308,4.17,N,214450,500,52 억,,1417411,N,N,308,N,00,N
20241122,140941,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,197200,-2800,5,-1.40,14465022100,71910,62.03,200000,207000,196500,260000,140000,200000,201155.04,13.49,0,2840,206666,203332,197666,194332,188666,205000,196000,53,60000,500,152000,100,1,10509600,20725,26.49,4.65,12,0.68,7443.00,42415.00,241500,20241030,-18.34,86800,20240308,127.19,241500,-18.34,20241030,86800,127.19,20240308,241500,-18.34,20241030,86800,127.19,20240308,4.17,N,214450,500,52 억,,1417411,N,N,308,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 161018 55 30.00 KSQ150 제약 N N N Y 40 N 199900 1500 2 0.76 18709090700 94546 101.92 196600 202000 192800 257500 138900 198400 197881.71 13.56 0 6779 211400 204900 200500 194000 189600 202700 191800 53 59100 500 150780 100 1 10509600 21009 26.86 4.71 12 0.90 7443.00 42415.00 241500 20241030 -17.23 86800 20240308 130.30 241500 -17.23 20241030 86800 130.30 20240308 241500 -17.23 20241030 86800 130.30 20240308 4.12 N 214450 500 52 억 1424971 N N 223 N 00 N
3 20241125 151040 55 30.00 KSQ150 제약 N N N Y 40 N 200500 2100 2 1.06 17431064000 88156 95.03 196600 202000 192800 257500 138900 198400 197729.74 13.56 0 8795 211400 204900 200500 194000 189600 202700 191800 53 59100 500 150780 500 1 10509600 21072 26.94 4.73 12 0.84 7443.00 42415.00 241500 20241030 -16.98 86800 20240308 130.99 241500 -16.98 20241030 86800 130.99 20240308 241500 -16.98 20241030 86800 130.99 20240308 4.12 N 214450 500 52 억 1424971 N N 101 N 00 N
4 20241125 141037 55 30.00 KSQ150 제약 N N N Y 40 N 199400 1000 2 0.50 15042867600 76231 82.17 196600 201000 192800 257500 138900 198400 197332.65 13.56 0 4693 211400 204900 200500 194000 189600 202700 191800 53 59100 500 150780 100 1 10509600 20956 26.79 4.70 12 0.73 7443.00 42415.00 241500 20241030 -17.43 86800 20240308 129.72 241500 -17.43 20241030 86800 129.72 20240308 241500 -17.43 20241030 86800 129.72 20240308 4.12 N 214450 500 52 억 1424971 N N 101 N 00 N
5 20241125 131029 55 30.00 KSQ150 제약 N N N Y 40 N 198800 400 2 0.20 13040670500 66179 71.34 196600 201000 192800 257500 138900 198400 197051.45 13.56 0 3393 211400 204900 200500 194000 189600 202700 191800 53 59100 500 150780 100 1 10509600 20893 26.71 4.69 12 0.63 7443.00 42415.00 241500 20241030 -17.68 86800 20240308 129.03 241500 -17.68 20241030 86800 129.03 20240308 241500 -17.68 20241030 86800 129.03 20240308 4.12 N 214450 500 52 억 1424971 N N 101 N 00 N
6 20241125 121041 55 30.00 KSQ150 제약 N N N Y 40 N 198600 200 2 0.10 11278151300 57347 61.82 196600 201000 192800 257500 138900 198400 196665.00 13.56 0 2353 211400 204900 200500 194000 189600 202700 191800 53 59100 500 150780 100 1 10509600 20872 26.68 4.68 12 0.55 7443.00 42415.00 241500 20241030 -17.76 86800 20240308 128.80 241500 -17.76 20241030 86800 128.80 20240308 241500 -17.76 20241030 86800 128.80 20240308 4.12 N 214450 500 52 억 1424971 N N 101 N 00 N
7 20241125 111035 55 30.00 KSQ150 제약 N N N Y 40 N 197600 -800 5 -0.40 9679237500 49290 53.13 196600 201000 192800 257500 138900 198400 196373.17 13.56 0 1938 211400 204900 200500 194000 189600 202700 191800 53 59100 500 150780 100 1 10509600 20767 26.55 4.66 12 0.47 7443.00 42415.00 241500 20241030 -18.18 86800 20240308 127.65 241500 -18.18 20241030 86800 127.65 20240308 241500 -18.18 20241030 86800 127.65 20240308 4.12 N 214450 500 52 억 1424971 N N 101 N 00 N
8 20241125 101022 55 30.00 KSQ150 제약 N N N Y 40 N 197700 -700 5 -0.35 6279317300 32146 34.65 196600 198600 192800 257500 138900 198400 195337.25 13.56 0 2027 211400 204900 200500 194000 189600 202700 191800 53 59100 500 150780 100 1 10509600 20777 26.56 4.66 12 0.31 7443.00 42415.00 241500 20241030 -18.14 86800 20240308 127.76 241500 -18.14 20241030 86800 127.76 20240308 241500 -18.14 20241030 86800 127.76 20240308 4.12 N 214450 500 52 억 1424971 N N 101 N 00 N
9 20241125 091024 55 30.00 KSQ150 제약 N N N Y 40 N 196100 -2300 5 -1.16 1518743100 7713 8.31 196600 198600 195500 257500 138900 198400 196906.54 13.56 0 -494 211400 204900 200500 194000 189600 202700 191800 53 59100 500 150780 100 1 10509600 20609 26.35 4.62 12 0.07 7443.00 42415.00 241500 20241030 -18.80 86800 20240308 125.92 241500 -18.80 20241030 86800 125.92 20240308 241500 -18.80 20241030 86800 125.92 20240308 4.12 N 214450 500 52 억 1424971 N N 101 N 00 N
10 20241122 160926 55 30.00 KSQ150 제약 N N N Y 40 N 198400 -1600 5 -0.80 18489499300 92226 79.56 200000 207000 196100 260000 140000 200000 200481.47 13.49 0 7191 206666 203332 197666 194332 188666 205000 196000 53 60000 500 152000 100 1 10509600 20851 26.66 4.68 12 0.88 7443.00 42415.00 241500 20241030 -17.85 86800 20240308 128.57 241500 -17.85 20241030 86800 128.57 20240308 241500 -17.85 20241030 86800 128.57 20240308 4.17 N 214450 500 52 억 1417411 N N 101 N 00 N
11 20241122 150940 55 30.00 KSQ150 제약 N N N Y 40 N 198000 -2000 5 -1.00 17445878500 86956 75.01 200000 207000 196100 260000 140000 200000 200629.04 13.49 0 6010 206666 203332 197666 194332 188666 205000 196000 53 60000 500 152000 100 1 10509600 20809 26.60 4.67 12 0.83 7443.00 42415.00 241500 20241030 -18.01 86800 20240308 128.11 241500 -18.01 20241030 86800 128.11 20240308 241500 -18.01 20241030 86800 128.11 20240308 4.17 N 214450 500 52 억 1417411 N N 308 N 00 N
12 20241122 140941 55 30.00 KSQ150 제약 N N N Y 40 N 197200 -2800 5 -1.40 14465022100 71910 62.03 200000 207000 196500 260000 140000 200000 201155.04 13.49 0 2840 206666 203332 197666 194332 188666 205000 196000 53 60000 500 152000 100 1 10509600 20725 26.49 4.65 12 0.68 7443.00 42415.00 241500 20241030 -18.34 86800 20240308 127.19 241500 -18.34 20241030 86800 127.19 20240308 241500 -18.34 20241030 86800 127.19 20240308 4.17 N 214450 500 52 억 1417411 N N 308 N 00 N