ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064550/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
20241118,160540,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20150,100,2,0.50,2565606760,128241,68.26,19610,20350,19610,26050,14050,20050,20006.00,7.81,0,2809,20850,20450,19850,19450,18850,20650,19650,129,6000,500,14430,50,1,25810291,5201,-49.15,2.32,12,0.50,-410.00,8674.00,39100,20240709,-48.47,19250,20241115,4.68,39100,-48.47,20240709,19250,4.68,20241115,39100,-48.47,20240709,19250,4.68,20241115,4.29,N,064550,500,129 억,,2015911,N,N,486,N,00,N
20241118,150544,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20050,0,3,0.00,2355097410,117752,62.68,19610,20350,19610,26050,14050,20050,20000.49,7.81,0,651,20850,20450,19850,19450,18850,20650,19650,129,6000,500,14430,50,1,25810291,5175,-48.90,2.31,12,0.46,-410.00,8674.00,39100,20240709,-48.72,19250,20241115,4.16,39100,-48.72,20240709,19250,4.16,20241115,39100,-48.72,20240709,19250,4.16,20241115,4.29,N,064550,500,129 억,,2015911,N,N,9,N,00,N
20241118,140545,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,19990,-60,5,-0.30,2008161860,100495,53.49,19610,20350,19610,26050,14050,20050,19982.70,7.81,0,-202,20850,20450,19850,19450,18850,20650,19650,129,6000,500,14430,10,1,25810291,5159,-48.76,2.30,12,0.39,-410.00,8674.00,39100,20240709,-48.87,19250,20241115,3.84,39100,-48.87,20240709,19250,3.84,20241115,39100,-48.87,20240709,19250,3.84,20241115,4.29,N,064550,500,129 억,,2015911,N,N,9,N,00,N
20241118,130544,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,19940,-110,5,-0.55,1849024410,92525,49.25,19610,20350,19610,26050,14050,20050,19984.05,7.81,0,1307,20850,20450,19850,19450,18850,20650,19650,129,6000,500,14430,10,1,25810291,5147,-48.63,2.30,12,0.36,-410.00,8674.00,39100,20240709,-49.00,19250,20241115,3.58,39100,-49.00,20240709,19250,3.58,20241115,39100,-49.00,20240709,19250,3.58,20241115,4.29,N,064550,500,129 억,,2015911,N,N,9,N,00,N
20241118,120547,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,19970,-80,5,-0.40,1453852580,72702,38.70,19610,20350,19610,26050,14050,20050,19997.42,7.81,0,4292,20850,20450,19850,19450,18850,20650,19650,129,6000,500,14430,10,1,25810291,5154,-48.71,2.30,12,0.28,-410.00,8674.00,39100,20240709,-48.93,19250,20241115,3.74,39100,-48.93,20240709,19250,3.74,20241115,39100,-48.93,20240709,19250,3.74,20241115,4.29,N,064550,500,129 억,,2015911,N,N,9,N,00,N
20241118,110544,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20100,50,2,0.25,1131945210,56603,30.13,19610,20350,19610,26050,14050,20050,19997.97,7.81,0,12366,20850,20450,19850,19450,18850,20650,19650,129,6000,500,14430,50,1,25810291,5188,-49.02,2.32,12,0.22,-410.00,8674.00,39100,20240709,-48.59,19250,20241115,4.42,39100,-48.59,20240709,19250,4.42,20241115,39100,-48.59,20240709,19250,4.42,20241115,4.29,N,064550,500,129 억,,2015911,N,N,9,N,00,N
20241118,100541,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20250,200,2,1.00,859880160,43130,22.96,19610,20350,19610,26050,14050,20050,19936.94,7.81,0,13756,20850,20450,19850,19450,18850,20650,19650,129,6000,500,14430,50,1,25810291,5227,-49.39,2.33,12,0.17,-410.00,8674.00,39100,20240709,-48.21,19250,20241115,5.19,39100,-48.21,20240709,19250,5.19,20241115,39100,-48.21,20240709,19250,5.19,20241115,4.29,N,064550,500,129 억,,2015911,N,N,9,N,00,N
20241118,090539,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,19740,-310,5,-1.55,284138730,14419,7.68,19610,19980,19610,26050,14050,20050,19705.86,7.81,0,1829,20850,20450,19850,19450,18850,20650,19650,129,6000,500,14430,10,1,25810291,5095,-48.15,2.28,12,0.06,-410.00,8674.00,39100,20240709,-49.51,19250,20241115,2.55,39100,-49.51,20240709,19250,2.55,20241115,39100,-49.51,20240709,19250,2.55,20241115,4.29,N,064550,500,129 억,,2015911,N,N,9,N,00,N
20241115,160557,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,20050,90,2,0.45,3681576480,185791,130.36,19930,20250,19250,25900,13980,19960,19815.33,7.86,0,7220,21013,20486,20223,19696,19433,20355,19565,129,5940,500,14370,50,1,25810291,5175,-48.90,2.31,12,0.72,-410.00,8674.00,39100,20240709,-48.72,19250,20241115,4.16,39100,-48.72,20240709,19250,4.16,20241115,39100,-48.72,20240709,19250,4.16,20241115,4.44,N,064550,500,129 억,,2027691,N,N,9,N,00,N
20241115,150611,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,20100,140,2,0.70,3578875980,180666,126.77,19930,20250,19250,25900,13980,19960,19809.27,7.86,0,6443,21013,20486,20223,19696,19433,20355,19565,129,5940,500,14370,50,1,25810291,5188,-49.02,2.32,12,0.70,-410.00,8674.00,39100,20240709,-48.59,19250,20241115,4.42,39100,-48.59,20240709,19250,4.42,20241115,39100,-48.59,20240709,19250,4.42,20241115,4.44,N,064550,500,129 억,,2027691,N,N,1,N,00,N
20241115,140605,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,20100,140,2,0.70,3255106470,164584,115.48,19930,20250,19250,25900,13980,19960,19777.67,7.86,0,8112,21013,20486,20223,19696,19433,20355,19565,129,5940,500,14370,50,1,25810291,5188,-49.02,2.32,12,0.64,-410.00,8674.00,39100,20240709,-48.59,19250,20241115,4.42,39100,-48.59,20240709,19250,4.42,20241115,39100,-48.59,20240709,19250,4.42,20241115,4.44,N,064550,500,129 억,,2027691,N,N,1,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 20241118 160540 55 40.00 KSQ150 제약 N N N Y 40 N 20150 100 2 0.50 2565606760 128241 68.26 19610 20350 19610 26050 14050 20050 20006.00 7.81 0 2809 20850 20450 19850 19450 18850 20650 19650 129 6000 500 14430 50 1 25810291 5201 -49.15 2.32 12 0.50 -410.00 8674.00 39100 20240709 -48.47 19250 20241115 4.68 39100 -48.47 20240709 19250 4.68 20241115 39100 -48.47 20240709 19250 4.68 20241115 4.29 N 064550 500 129 억 2015911 N N 486 N 00 N
3 20241118 150544 55 40.00 KSQ150 제약 N N N Y 40 N 20050 0 3 0.00 2355097410 117752 62.68 19610 20350 19610 26050 14050 20050 20000.49 7.81 0 651 20850 20450 19850 19450 18850 20650 19650 129 6000 500 14430 50 1 25810291 5175 -48.90 2.31 12 0.46 -410.00 8674.00 39100 20240709 -48.72 19250 20241115 4.16 39100 -48.72 20240709 19250 4.16 20241115 39100 -48.72 20240709 19250 4.16 20241115 4.29 N 064550 500 129 억 2015911 N N 9 N 00 N
4 20241118 140545 55 40.00 KSQ150 제약 N N N Y 40 N 19990 -60 5 -0.30 2008161860 100495 53.49 19610 20350 19610 26050 14050 20050 19982.70 7.81 0 -202 20850 20450 19850 19450 18850 20650 19650 129 6000 500 14430 10 1 25810291 5159 -48.76 2.30 12 0.39 -410.00 8674.00 39100 20240709 -48.87 19250 20241115 3.84 39100 -48.87 20240709 19250 3.84 20241115 39100 -48.87 20240709 19250 3.84 20241115 4.29 N 064550 500 129 억 2015911 N N 9 N 00 N
5 20241118 130544 55 40.00 KSQ150 제약 N N N Y 40 N 19940 -110 5 -0.55 1849024410 92525 49.25 19610 20350 19610 26050 14050 20050 19984.05 7.81 0 1307 20850 20450 19850 19450 18850 20650 19650 129 6000 500 14430 10 1 25810291 5147 -48.63 2.30 12 0.36 -410.00 8674.00 39100 20240709 -49.00 19250 20241115 3.58 39100 -49.00 20240709 19250 3.58 20241115 39100 -49.00 20240709 19250 3.58 20241115 4.29 N 064550 500 129 억 2015911 N N 9 N 00 N
6 20241118 120547 55 40.00 KSQ150 제약 N N N Y 40 N 19970 -80 5 -0.40 1453852580 72702 38.70 19610 20350 19610 26050 14050 20050 19997.42 7.81 0 4292 20850 20450 19850 19450 18850 20650 19650 129 6000 500 14430 10 1 25810291 5154 -48.71 2.30 12 0.28 -410.00 8674.00 39100 20240709 -48.93 19250 20241115 3.74 39100 -48.93 20240709 19250 3.74 20241115 39100 -48.93 20240709 19250 3.74 20241115 4.29 N 064550 500 129 억 2015911 N N 9 N 00 N
7 20241118 110544 55 40.00 KSQ150 제약 N N N Y 40 N 20100 50 2 0.25 1131945210 56603 30.13 19610 20350 19610 26050 14050 20050 19997.97 7.81 0 12366 20850 20450 19850 19450 18850 20650 19650 129 6000 500 14430 50 1 25810291 5188 -49.02 2.32 12 0.22 -410.00 8674.00 39100 20240709 -48.59 19250 20241115 4.42 39100 -48.59 20240709 19250 4.42 20241115 39100 -48.59 20240709 19250 4.42 20241115 4.29 N 064550 500 129 억 2015911 N N 9 N 00 N
8 20241118 100541 55 40.00 KSQ150 제약 N N N Y 40 N 20250 200 2 1.00 859880160 43130 22.96 19610 20350 19610 26050 14050 20050 19936.94 7.81 0 13756 20850 20450 19850 19450 18850 20650 19650 129 6000 500 14430 50 1 25810291 5227 -49.39 2.33 12 0.17 -410.00 8674.00 39100 20240709 -48.21 19250 20241115 5.19 39100 -48.21 20240709 19250 5.19 20241115 39100 -48.21 20240709 19250 5.19 20241115 4.29 N 064550 500 129 억 2015911 N N 9 N 00 N
9 20241118 090539 55 40.00 KSQ150 제약 N N N Y 40 N 19740 -310 5 -1.55 284138730 14419 7.68 19610 19980 19610 26050 14050 20050 19705.86 7.81 0 1829 20850 20450 19850 19450 18850 20650 19650 129 6000 500 14430 10 1 25810291 5095 -48.15 2.28 12 0.06 -410.00 8674.00 39100 20240709 -49.51 19250 20241115 2.55 39100 -49.51 20240709 19250 2.55 20241115 39100 -49.51 20240709 19250 2.55 20241115 4.29 N 064550 500 129 억 2015911 N N 9 N 00 N
10 20241115 160557 55 40.00 KSQ150 신저가 제약 N N N Y 40 N 20050 90 2 0.45 3681576480 185791 130.36 19930 20250 19250 25900 13980 19960 19815.33 7.86 0 7220 21013 20486 20223 19696 19433 20355 19565 129 5940 500 14370 50 1 25810291 5175 -48.90 2.31 12 0.72 -410.00 8674.00 39100 20240709 -48.72 19250 20241115 4.16 39100 -48.72 20240709 19250 4.16 20241115 39100 -48.72 20240709 19250 4.16 20241115 4.44 N 064550 500 129 억 2027691 N N 9 N 00 N
11 20241115 150611 55 40.00 KSQ150 신저가 제약 N N N Y 40 N 20100 140 2 0.70 3578875980 180666 126.77 19930 20250 19250 25900 13980 19960 19809.27 7.86 0 6443 21013 20486 20223 19696 19433 20355 19565 129 5940 500 14370 50 1 25810291 5188 -49.02 2.32 12 0.70 -410.00 8674.00 39100 20240709 -48.59 19250 20241115 4.42 39100 -48.59 20240709 19250 4.42 20241115 39100 -48.59 20240709 19250 4.42 20241115 4.44 N 064550 500 129 억 2027691 N N 1 N 00 N
12 20241115 140605 55 40.00 KSQ150 신저가 제약 N N N Y 40 N 20100 140 2 0.70 3255106470 164584 115.48 19930 20250 19250 25900 13980 19960 19777.67 7.86 0 8112 21013 20486 20223 19696 19433 20355 19565 129 5940 500 14370 50 1 25810291 5188 -49.02 2.32 12 0.64 -410.00 8674.00 39100 20240709 -48.59 19250 20241115 4.42 39100 -48.59 20240709 19250 4.42 20241115 39100 -48.59 20240709 19250 4.42 20241115 4.44 N 064550 500 129 억 2027691 N N 1 N 00 N