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
085660/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
20241118,160633,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15280,-110,5,-0.71,2851798180,186208,114.54,15150,15630,15070,20000,10780,15390,15315.13,7.80,0,10398,15803,15596,15313,15106,14823,15700,15210,282,4610,500,11380,10,1,56314443,8605,-101.87,3.02,12,0.33,-150.00,5060.00,21000,20240327,-27.24,13510,20240805,13.10,21000,-27.24,20240327,13510,13.10,20240805,21000,-27.24,20240327,13510,13.10,20240805,2.13,N,085660,500,281 억,,4394949,N,N,879,N,00,N
20241118,150639,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15200,-190,5,-1.23,2764767450,180506,111.03,15150,15630,15070,20000,10780,15390,15316.76,7.80,0,10663,15803,15596,15313,15106,14823,15700,15210,282,4610,500,11380,10,1,56314443,8560,-101.33,3.00,12,0.32,-150.00,5060.00,21000,20240327,-27.62,13510,20240805,12.51,21000,-27.62,20240327,13510,12.51,20240805,21000,-27.62,20240327,13510,12.51,20240805,2.13,N,085660,500,281 억,,4394949,N,N,33,N,00,N
20241118,140642,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15260,-130,5,-0.84,2459275100,160423,98.68,15150,15630,15070,20000,10780,15390,15329.94,7.80,0,9806,15803,15596,15313,15106,14823,15700,15210,282,4610,500,11380,10,1,56314443,8594,-101.73,3.02,12,0.28,-150.00,5060.00,21000,20240327,-27.33,13510,20240805,12.95,21000,-27.33,20240327,13510,12.95,20240805,21000,-27.33,20240327,13510,12.95,20240805,2.13,N,085660,500,281 억,,4394949,N,N,33,N,00,N
20241118,130638,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15250,-140,5,-0.91,2191128550,142859,87.88,15150,15630,15070,20000,10780,15390,15337.70,7.80,0,7929,15803,15596,15313,15106,14823,15700,15210,282,4610,500,11380,10,1,56314443,8588,-101.67,3.01,12,0.25,-150.00,5060.00,21000,20240327,-27.38,13510,20240805,12.88,21000,-27.38,20240327,13510,12.88,20240805,21000,-27.38,20240327,13510,12.88,20240805,2.13,N,085660,500,281 억,,4394949,N,N,33,N,00,N
20241118,120641,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15370,-20,5,-0.13,1806856290,117758,72.44,15150,15630,15070,20000,10780,15390,15343.81,7.80,0,13018,15803,15596,15313,15106,14823,15700,15210,282,4610,500,11380,10,1,56314443,8656,-102.47,3.04,12,0.21,-150.00,5060.00,21000,20240327,-26.81,13510,20240805,13.77,21000,-26.81,20240327,13510,13.77,20240805,21000,-26.81,20240327,13510,13.77,20240805,2.13,N,085660,500,281 억,,4394949,N,N,33,N,00,N
20241118,110640,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15520,130,2,0.84,1550357940,101155,62.22,15150,15630,15070,20000,10780,15390,15326.56,7.80,0,17295,15803,15596,15313,15106,14823,15700,15210,282,4610,500,11380,10,1,56314443,8740,-103.47,3.07,12,0.18,-150.00,5060.00,21000,20240327,-26.10,13510,20240805,14.88,21000,-26.10,20240327,13510,14.88,20240805,21000,-26.10,20240327,13510,14.88,20240805,2.13,N,085660,500,281 억,,4394949,N,N,33,N,00,N
20241118,100634,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15590,200,2,1.30,1279021070,83716,51.50,15150,15610,15070,20000,10780,15390,15278.10,7.80,0,22208,15803,15596,15313,15106,14823,15700,15210,282,4610,500,11380,10,1,56314443,8779,-103.93,3.08,12,0.15,-150.00,5060.00,21000,20240327,-25.76,13510,20240805,15.40,21000,-25.76,20240327,13510,15.40,20240805,21000,-25.76,20240327,13510,15.40,20240805,2.13,N,085660,500,281 억,,4394949,N,N,33,N,00,N
20241118,090633,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15150,-240,5,-1.56,374953920,24744,15.22,15150,15350,15090,20000,10780,15390,15153.33,7.80,0,5138,15803,15596,15313,15106,14823,15700,15210,282,4610,500,11380,10,1,56314443,8532,-101.00,2.99,12,0.04,-150.00,5060.00,21000,20240327,-27.86,13510,20240805,12.14,21000,-27.86,20240327,13510,12.14,20240805,21000,-27.86,20240327,13510,12.14,20240805,2.13,N,085660,500,281 억,,4394949,N,N,33,N,00,N
20241115,160653,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15390,140,2,0.92,2477532420,161985,79.71,15090,15520,15030,19820,10680,15250,15294.81,7.79,0,22569,15983,15616,15393,15026,14803,15505,14915,282,4570,500,11280,10,1,56314443,8667,-102.60,3.04,12,0.29,-150.00,5060.00,21000,20240327,-26.71,13510,20240805,13.92,21000,-26.71,20240327,13510,13.92,20240805,21000,-26.71,20240327,13510,13.92,20240805,2.18,N,085660,500,281 억,,4387868,N,N,33,N,00,N
20241115,150712,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15450,200,2,1.31,2357041240,154170,75.86,15090,15520,15030,19820,10680,15250,15288.60,7.79,0,24218,15983,15616,15393,15026,14803,15505,14915,282,4570,500,11280,10,1,56314443,8701,-103.00,3.05,12,0.27,-150.00,5060.00,21000,20240327,-26.43,13510,20240805,14.36,21000,-26.43,20240327,13510,14.36,20240805,21000,-26.43,20240327,13510,14.36,20240805,2.18,N,085660,500,281 억,,4387868,N,N,9,N,00,N
20241115,140705,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15450,200,2,1.31,1952347550,127935,62.95,15090,15520,15030,19820,10680,15250,15260.47,7.79,0,12009,15983,15616,15393,15026,14803,15505,14915,282,4570,500,11280,10,1,56314443,8701,-103.00,3.05,12,0.23,-150.00,5060.00,21000,20240327,-26.43,13510,20240805,14.36,21000,-26.43,20240327,13510,14.36,20240805,21000,-26.43,20240327,13510,14.36,20240805,2.18,N,085660,500,281 억,,4387868,N,N,9,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 160633 57 100.00 KSQ150 제약 N N N N N 15280 -110 5 -0.71 2851798180 186208 114.54 15150 15630 15070 20000 10780 15390 15315.13 7.80 0 10398 15803 15596 15313 15106 14823 15700 15210 282 4610 500 11380 10 1 56314443 8605 -101.87 3.02 12 0.33 -150.00 5060.00 21000 20240327 -27.24 13510 20240805 13.10 21000 -27.24 20240327 13510 13.10 20240805 21000 -27.24 20240327 13510 13.10 20240805 2.13 N 085660 500 281 억 4394949 N N 879 N 00 N
3 20241118 150639 57 100.00 KSQ150 제약 N N N N N 15200 -190 5 -1.23 2764767450 180506 111.03 15150 15630 15070 20000 10780 15390 15316.76 7.80 0 10663 15803 15596 15313 15106 14823 15700 15210 282 4610 500 11380 10 1 56314443 8560 -101.33 3.00 12 0.32 -150.00 5060.00 21000 20240327 -27.62 13510 20240805 12.51 21000 -27.62 20240327 13510 12.51 20240805 21000 -27.62 20240327 13510 12.51 20240805 2.13 N 085660 500 281 억 4394949 N N 33 N 00 N
4 20241118 140642 57 100.00 KSQ150 제약 N N N N N 15260 -130 5 -0.84 2459275100 160423 98.68 15150 15630 15070 20000 10780 15390 15329.94 7.80 0 9806 15803 15596 15313 15106 14823 15700 15210 282 4610 500 11380 10 1 56314443 8594 -101.73 3.02 12 0.28 -150.00 5060.00 21000 20240327 -27.33 13510 20240805 12.95 21000 -27.33 20240327 13510 12.95 20240805 21000 -27.33 20240327 13510 12.95 20240805 2.13 N 085660 500 281 억 4394949 N N 33 N 00 N
5 20241118 130638 57 100.00 KSQ150 제약 N N N N N 15250 -140 5 -0.91 2191128550 142859 87.88 15150 15630 15070 20000 10780 15390 15337.70 7.80 0 7929 15803 15596 15313 15106 14823 15700 15210 282 4610 500 11380 10 1 56314443 8588 -101.67 3.01 12 0.25 -150.00 5060.00 21000 20240327 -27.38 13510 20240805 12.88 21000 -27.38 20240327 13510 12.88 20240805 21000 -27.38 20240327 13510 12.88 20240805 2.13 N 085660 500 281 억 4394949 N N 33 N 00 N
6 20241118 120641 57 100.00 KSQ150 제약 N N N N N 15370 -20 5 -0.13 1806856290 117758 72.44 15150 15630 15070 20000 10780 15390 15343.81 7.80 0 13018 15803 15596 15313 15106 14823 15700 15210 282 4610 500 11380 10 1 56314443 8656 -102.47 3.04 12 0.21 -150.00 5060.00 21000 20240327 -26.81 13510 20240805 13.77 21000 -26.81 20240327 13510 13.77 20240805 21000 -26.81 20240327 13510 13.77 20240805 2.13 N 085660 500 281 억 4394949 N N 33 N 00 N
7 20241118 110640 57 100.00 KSQ150 제약 N N N N N 15520 130 2 0.84 1550357940 101155 62.22 15150 15630 15070 20000 10780 15390 15326.56 7.80 0 17295 15803 15596 15313 15106 14823 15700 15210 282 4610 500 11380 10 1 56314443 8740 -103.47 3.07 12 0.18 -150.00 5060.00 21000 20240327 -26.10 13510 20240805 14.88 21000 -26.10 20240327 13510 14.88 20240805 21000 -26.10 20240327 13510 14.88 20240805 2.13 N 085660 500 281 억 4394949 N N 33 N 00 N
8 20241118 100634 57 100.00 KSQ150 제약 N N N N N 15590 200 2 1.30 1279021070 83716 51.50 15150 15610 15070 20000 10780 15390 15278.10 7.80 0 22208 15803 15596 15313 15106 14823 15700 15210 282 4610 500 11380 10 1 56314443 8779 -103.93 3.08 12 0.15 -150.00 5060.00 21000 20240327 -25.76 13510 20240805 15.40 21000 -25.76 20240327 13510 15.40 20240805 21000 -25.76 20240327 13510 15.40 20240805 2.13 N 085660 500 281 억 4394949 N N 33 N 00 N
9 20241118 090633 57 100.00 KSQ150 제약 N N N N N 15150 -240 5 -1.56 374953920 24744 15.22 15150 15350 15090 20000 10780 15390 15153.33 7.80 0 5138 15803 15596 15313 15106 14823 15700 15210 282 4610 500 11380 10 1 56314443 8532 -101.00 2.99 12 0.04 -150.00 5060.00 21000 20240327 -27.86 13510 20240805 12.14 21000 -27.86 20240327 13510 12.14 20240805 21000 -27.86 20240327 13510 12.14 20240805 2.13 N 085660 500 281 억 4394949 N N 33 N 00 N
10 20241115 160653 57 100.00 KSQ150 제약 N N N N N 15390 140 2 0.92 2477532420 161985 79.71 15090 15520 15030 19820 10680 15250 15294.81 7.79 0 22569 15983 15616 15393 15026 14803 15505 14915 282 4570 500 11280 10 1 56314443 8667 -102.60 3.04 12 0.29 -150.00 5060.00 21000 20240327 -26.71 13510 20240805 13.92 21000 -26.71 20240327 13510 13.92 20240805 21000 -26.71 20240327 13510 13.92 20240805 2.18 N 085660 500 281 억 4387868 N N 33 N 00 N
11 20241115 150712 57 100.00 KSQ150 제약 N N N N N 15450 200 2 1.31 2357041240 154170 75.86 15090 15520 15030 19820 10680 15250 15288.60 7.79 0 24218 15983 15616 15393 15026 14803 15505 14915 282 4570 500 11280 10 1 56314443 8701 -103.00 3.05 12 0.27 -150.00 5060.00 21000 20240327 -26.43 13510 20240805 14.36 21000 -26.43 20240327 13510 14.36 20240805 21000 -26.43 20240327 13510 14.36 20240805 2.18 N 085660 500 281 억 4387868 N N 9 N 00 N
12 20241115 140705 57 100.00 KSQ150 제약 N N N N N 15450 200 2 1.31 1952347550 127935 62.95 15090 15520 15030 19820 10680 15250 15260.47 7.79 0 12009 15983 15616 15393 15026 14803 15505 14915 282 4570 500 11280 10 1 56314443 8701 -103.00 3.05 12 0.23 -150.00 5060.00 21000 20240327 -26.43 13510 20240805 14.36 21000 -26.43 20240327 13510 14.36 20240805 21000 -26.43 20240327 13510 14.36 20240805 2.18 N 085660 500 281 억 4387868 N N 9 N 00 N