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
087010/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
20241118,160638,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,125700,-5300,5,-4.05,187069306700,1476174,103.33,129500,132000,120000,170300,91700,131000,126712.23,7.01,0,-156869,143533,137266,124733,118466,105933,140400,121600,103,39300,500,91700,100,1,20657350,25966,-162.82,70.03,12,7.15,-772.00,1795.00,132000,20241118,-4.77,20448,20240227,514.73,132000,-4.77,20241118,20448,514.73,20240227,132000,-4.77,20241118,21100,495.73,20240227,0.72,N,087010,500,103 억,,1448531,N,N,435,N,00,N
20241118,150644,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,126400,-4600,5,-3.51,183267915100,1446034,101.22,129500,132000,120000,170300,91700,131000,126723.91,7.01,0,-155268,143533,137266,124733,118466,105933,140400,121600,103,39300,500,91700,100,1,20657350,26111,-163.73,70.42,12,7.00,-772.00,1795.00,132000,20241118,-4.24,20448,20240227,518.15,132000,-4.24,20241118,20448,518.15,20240227,132000,-4.24,20241118,21100,499.05,20240227,0.72,N,087010,500,103 억,,1448531,N,N,77,N,00,N
20241118,140647,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,127500,-3500,5,-2.67,172385480000,1359985,95.20,129500,132000,120000,170300,91700,131000,126740.17,7.01,0,-141727,143533,137266,124733,118466,105933,140400,121600,103,39300,500,91700,100,1,20657350,26338,-165.16,71.03,12,6.58,-772.00,1795.00,132000,20241118,-3.41,20448,20240227,523.53,132000,-3.41,20241118,20448,523.53,20240227,132000,-3.41,20241118,21100,504.27,20240227,0.72,N,087010,500,103 억,,1448531,N,N,77,N,00,N
20241118,130644,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,124200,-6800,5,-5.19,162587719900,1281775,89.73,129500,132000,120000,170300,91700,131000,126829.91,7.01,0,-135532,143533,137266,124733,118466,105933,140400,121600,103,39300,500,91700,100,1,20657350,25656,-160.88,69.19,12,6.20,-772.00,1795.00,132000,20241118,-5.91,20448,20240227,507.39,132000,-5.91,20241118,20448,507.39,20240227,132000,-5.91,20241118,21100,488.63,20240227,0.72,N,087010,500,103 억,,1448531,N,N,77,N,00,N
20241118,120647,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,127200,-3800,5,-2.90,154463455800,1217062,85.20,129500,132000,120000,170300,91700,131000,126898.61,7.01,0,-125175,143533,137266,124733,118466,105933,140400,121600,103,39300,500,91700,100,1,20657350,26276,-164.77,70.86,12,5.89,-772.00,1795.00,132000,20241118,-3.64,20448,20240227,522.07,132000,-3.64,20241118,20448,522.07,20240227,132000,-3.64,20241118,21100,502.84,20240227,0.72,N,087010,500,103 억,,1448531,N,N,77,N,00,N
20241118,110646,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,125600,-5400,5,-4.12,144692126600,1139194,79.74,129500,132000,120000,170300,91700,131000,126995.59,7.01,0,-118487,143533,137266,124733,118466,105933,140400,121600,103,39300,500,91700,100,1,20657350,25946,-162.69,69.97,12,5.51,-772.00,1795.00,132000,20241118,-4.85,20448,20240227,514.24,132000,-4.85,20241118,20448,514.24,20240227,132000,-4.85,20241118,21100,495.26,20240227,0.72,N,087010,500,103 억,,1448531,N,N,77,N,00,N
20241118,100639,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,126900,-4100,5,-3.13,116067587300,916221,64.14,129500,132000,120000,170300,91700,131000,126657.69,7.01,0,-113486,143533,137266,124733,118466,105933,140400,121600,103,39300,500,91700,100,1,20657350,26214,-164.38,70.70,12,4.44,-772.00,1795.00,132000,20241118,-3.86,20448,20240227,520.60,132000,-3.86,20241118,20448,520.60,20240227,132000,-3.86,20241118,21100,501.42,20240227,0.72,N,087010,500,103 억,,1448531,N,N,77,N,00,N
20241118,090638,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,129100,-1900,5,-1.45,33228976800,255707,17.90,129500,132000,126100,170300,91700,131000,129929.02,7.01,0,18108,143533,137266,124733,118466,105933,140400,121600,103,39300,500,91700,100,1,20657350,26669,-167.23,71.92,12,1.24,-772.00,1795.00,132000,20241118,-2.20,20448,20240227,531.36,132000,-2.20,20241118,20448,531.36,20240227,132000,-2.20,20241118,21100,511.85,20240227,0.72,N,087010,500,103 억,,1448531,N,N,77,N,00,N
20241115,160659,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,131000,15400,2,13.32,167707145200,1392093,89.97,113000,131000,112200,150200,81000,115600,120432.70,6.71,0,50406,131133,123366,119133,111366,107133,121250,109250,103,34600,500,80920,100,1,20657350,27061,-169.69,72.98,12,6.74,-772.00,1795.00,131000,20241115,0.00,20448,20240227,540.65,131000,0.00,20241115,20448,540.65,20240227,131000,0.00,20241115,21100,520.85,20240227,0.72,N,087010,500,103 억,,1386651,N,N,77,N,00,N
20241115,150718,57,100.00,KSQ150,,제약,N,N,N,N, ,N,125000,9400,2,8.13,126467592800,1070118,69.16,113000,125000,112200,150200,81000,115600,118182.66,6.71,0,37283,131133,123366,119133,111366,107133,121250,109250,103,34600,500,80920,100,1,20657350,25822,-161.92,69.64,12,5.18,-772.00,1795.00,126900,20241114,-1.50,20448,20240227,511.31,126900,-1.50,20241114,20448,511.31,20240227,126900,-1.50,20241114,21100,492.42,20240227,0.72,N,087010,500,103 억,,1386651,N,N,284,N,00,N
20241115,140710,57,100.00,KSQ150,,제약,N,N,N,N, ,N,116600,1000,2,0.87,71403632800,614197,39.69,113000,120700,112200,150200,81000,115600,116256.00,6.71,0,-6328,131133,123366,119133,111366,107133,121250,109250,103,34600,500,80920,100,1,20657350,24086,-151.04,64.96,12,2.97,-772.00,1795.00,126900,20241114,-8.12,20448,20240227,470.23,126900,-8.12,20241114,20448,470.23,20240227,126900,-8.12,20241114,21100,452.61,20240227,0.72,N,087010,500,103 억,,1386651,N,N,284,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 160638 57 100.00 KSQ150 신고가 제약 N N N N N 125700 -5300 5 -4.05 187069306700 1476174 103.33 129500 132000 120000 170300 91700 131000 126712.23 7.01 0 -156869 143533 137266 124733 118466 105933 140400 121600 103 39300 500 91700 100 1 20657350 25966 -162.82 70.03 12 7.15 -772.00 1795.00 132000 20241118 -4.77 20448 20240227 514.73 132000 -4.77 20241118 20448 514.73 20240227 132000 -4.77 20241118 21100 495.73 20240227 0.72 N 087010 500 103 억 1448531 N N 435 N 00 N
3 20241118 150644 57 100.00 KSQ150 신고가 제약 N N N N N 126400 -4600 5 -3.51 183267915100 1446034 101.22 129500 132000 120000 170300 91700 131000 126723.91 7.01 0 -155268 143533 137266 124733 118466 105933 140400 121600 103 39300 500 91700 100 1 20657350 26111 -163.73 70.42 12 7.00 -772.00 1795.00 132000 20241118 -4.24 20448 20240227 518.15 132000 -4.24 20241118 20448 518.15 20240227 132000 -4.24 20241118 21100 499.05 20240227 0.72 N 087010 500 103 억 1448531 N N 77 N 00 N
4 20241118 140647 57 100.00 KSQ150 신고가 제약 N N N N N 127500 -3500 5 -2.67 172385480000 1359985 95.20 129500 132000 120000 170300 91700 131000 126740.17 7.01 0 -141727 143533 137266 124733 118466 105933 140400 121600 103 39300 500 91700 100 1 20657350 26338 -165.16 71.03 12 6.58 -772.00 1795.00 132000 20241118 -3.41 20448 20240227 523.53 132000 -3.41 20241118 20448 523.53 20240227 132000 -3.41 20241118 21100 504.27 20240227 0.72 N 087010 500 103 억 1448531 N N 77 N 00 N
5 20241118 130644 57 100.00 KSQ150 신고가 제약 N N N N N 124200 -6800 5 -5.19 162587719900 1281775 89.73 129500 132000 120000 170300 91700 131000 126829.91 7.01 0 -135532 143533 137266 124733 118466 105933 140400 121600 103 39300 500 91700 100 1 20657350 25656 -160.88 69.19 12 6.20 -772.00 1795.00 132000 20241118 -5.91 20448 20240227 507.39 132000 -5.91 20241118 20448 507.39 20240227 132000 -5.91 20241118 21100 488.63 20240227 0.72 N 087010 500 103 억 1448531 N N 77 N 00 N
6 20241118 120647 57 100.00 KSQ150 신고가 제약 N N N N N 127200 -3800 5 -2.90 154463455800 1217062 85.20 129500 132000 120000 170300 91700 131000 126898.61 7.01 0 -125175 143533 137266 124733 118466 105933 140400 121600 103 39300 500 91700 100 1 20657350 26276 -164.77 70.86 12 5.89 -772.00 1795.00 132000 20241118 -3.64 20448 20240227 522.07 132000 -3.64 20241118 20448 522.07 20240227 132000 -3.64 20241118 21100 502.84 20240227 0.72 N 087010 500 103 억 1448531 N N 77 N 00 N
7 20241118 110646 57 100.00 KSQ150 신고가 제약 N N N N N 125600 -5400 5 -4.12 144692126600 1139194 79.74 129500 132000 120000 170300 91700 131000 126995.59 7.01 0 -118487 143533 137266 124733 118466 105933 140400 121600 103 39300 500 91700 100 1 20657350 25946 -162.69 69.97 12 5.51 -772.00 1795.00 132000 20241118 -4.85 20448 20240227 514.24 132000 -4.85 20241118 20448 514.24 20240227 132000 -4.85 20241118 21100 495.26 20240227 0.72 N 087010 500 103 억 1448531 N N 77 N 00 N
8 20241118 100639 57 100.00 KSQ150 신고가 제약 N N N N N 126900 -4100 5 -3.13 116067587300 916221 64.14 129500 132000 120000 170300 91700 131000 126657.69 7.01 0 -113486 143533 137266 124733 118466 105933 140400 121600 103 39300 500 91700 100 1 20657350 26214 -164.38 70.70 12 4.44 -772.00 1795.00 132000 20241118 -3.86 20448 20240227 520.60 132000 -3.86 20241118 20448 520.60 20240227 132000 -3.86 20241118 21100 501.42 20240227 0.72 N 087010 500 103 억 1448531 N N 77 N 00 N
9 20241118 090638 57 100.00 KSQ150 신고가 제약 N N N N N 129100 -1900 5 -1.45 33228976800 255707 17.90 129500 132000 126100 170300 91700 131000 129929.02 7.01 0 18108 143533 137266 124733 118466 105933 140400 121600 103 39300 500 91700 100 1 20657350 26669 -167.23 71.92 12 1.24 -772.00 1795.00 132000 20241118 -2.20 20448 20240227 531.36 132000 -2.20 20241118 20448 531.36 20240227 132000 -2.20 20241118 21100 511.85 20240227 0.72 N 087010 500 103 억 1448531 N N 77 N 00 N
10 20241115 160659 57 100.00 KSQ150 신고가 제약 N N N N N 131000 15400 2 13.32 167707145200 1392093 89.97 113000 131000 112200 150200 81000 115600 120432.70 6.71 0 50406 131133 123366 119133 111366 107133 121250 109250 103 34600 500 80920 100 1 20657350 27061 -169.69 72.98 12 6.74 -772.00 1795.00 131000 20241115 0.00 20448 20240227 540.65 131000 0.00 20241115 20448 540.65 20240227 131000 0.00 20241115 21100 520.85 20240227 0.72 N 087010 500 103 억 1386651 N N 77 N 00 N
11 20241115 150718 57 100.00 KSQ150 제약 N N N N N 125000 9400 2 8.13 126467592800 1070118 69.16 113000 125000 112200 150200 81000 115600 118182.66 6.71 0 37283 131133 123366 119133 111366 107133 121250 109250 103 34600 500 80920 100 1 20657350 25822 -161.92 69.64 12 5.18 -772.00 1795.00 126900 20241114 -1.50 20448 20240227 511.31 126900 -1.50 20241114 20448 511.31 20240227 126900 -1.50 20241114 21100 492.42 20240227 0.72 N 087010 500 103 억 1386651 N N 284 N 00 N
12 20241115 140710 57 100.00 KSQ150 제약 N N N N N 116600 1000 2 0.87 71403632800 614197 39.69 113000 120700 112200 150200 81000 115600 116256.00 6.71 0 -6328 131133 123366 119133 111366 107133 121250 109250 103 34600 500 80920 100 1 20657350 24086 -151.04 64.96 12 2.97 -772.00 1795.00 126900 20241114 -8.12 20448 20240227 470.23 126900 -8.12 20241114 20448 470.23 20240227 126900 -8.12 20241114 21100 452.61 20240227 0.72 N 087010 500 103 억 1386651 N N 284 N 00 N