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
200130/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
20241118,160847,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12570,0,3,0.00,1215006510,96739,71.83,12450,12670,12400,16340,8800,12570,12559.63,2.37,0,-14502,13103,12836,12413,12146,11723,12625,11935,148,3770,500,9550,10,1,29415558,3698,18.85,0.91,12,0.33,667.00,13840.00,19970,20240626,-37.06,11630,20241113,8.08,19970,-37.06,20240626,11630,8.08,20241113,19970,-37.06,20240626,11630,8.08,20241113,1.43,N,200130,500,147 억,,697738,N,N,304,N,00,N
20241118,150859,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12600,30,2,0.24,716612610,57118,42.41,12450,12670,12400,16340,8800,12570,12546.18,2.37,0,-13931,13103,12836,12413,12146,11723,12625,11935,148,3770,500,9550,10,1,29415558,3706,18.89,0.91,12,0.19,667.00,13840.00,19970,20240626,-36.91,11630,20241113,8.34,19970,-36.91,20240626,11630,8.34,20241113,19970,-36.91,20240626,11630,8.34,20241113,1.43,N,200130,500,147 억,,697738,N,N,281,N,00,N
20241118,140900,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12510,-60,5,-0.48,584170110,46599,34.60,12450,12670,12400,16340,8800,12570,12536.11,2.37,0,-15492,13103,12836,12413,12146,11723,12625,11935,148,3770,500,9550,10,1,29415558,3680,18.76,0.90,12,0.16,667.00,13840.00,19970,20240626,-37.36,11630,20241113,7.57,19970,-37.36,20240626,11630,7.57,20241113,19970,-37.36,20240626,11630,7.57,20241113,1.43,N,200130,500,147 억,,697738,N,N,281,N,00,N
20241118,130857,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12440,-130,5,-1.03,373815590,29840,22.16,12450,12670,12420,16340,8800,12570,12527.33,2.37,0,-6585,13103,12836,12413,12146,11723,12625,11935,148,3770,500,9550,10,1,29415558,3659,18.65,0.90,12,0.10,667.00,13840.00,19970,20240626,-37.71,11630,20241113,6.96,19970,-37.71,20240626,11630,6.96,20241113,19970,-37.71,20240626,11630,6.96,20241113,1.43,N,200130,500,147 억,,697738,N,N,281,N,00,N
20241118,120859,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12480,-90,5,-0.72,329106210,26252,19.49,12450,12670,12420,16340,8800,12570,12536.42,2.37,0,-4001,13103,12836,12413,12146,11723,12625,11935,148,3770,500,9550,10,1,29415558,3671,18.71,0.90,12,0.09,667.00,13840.00,19970,20240626,-37.51,11630,20241113,7.31,19970,-37.51,20240626,11630,7.31,20241113,19970,-37.51,20240626,11630,7.31,20241113,1.43,N,200130,500,147 억,,697738,N,N,281,N,00,N
20241118,110859,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12590,20,2,0.16,282236600,22508,16.71,12450,12670,12420,16340,8800,12570,12539.39,2.37,0,-2187,13103,12836,12413,12146,11723,12625,11935,148,3770,500,9550,10,1,29415558,3703,18.88,0.91,12,0.08,667.00,13840.00,19970,20240626,-36.96,11630,20241113,8.25,19970,-36.96,20240626,11630,8.25,20241113,19970,-36.96,20240626,11630,8.25,20241113,1.43,N,200130,500,147 억,,697738,N,N,281,N,00,N
20241118,100848,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12570,0,3,0.00,165663920,13207,9.81,12450,12670,12420,16340,8800,12570,12543.65,2.37,0,-479,13103,12836,12413,12146,11723,12625,11935,148,3770,500,9550,10,1,29415558,3698,18.85,0.91,12,0.04,667.00,13840.00,19970,20240626,-37.06,11630,20241113,8.08,19970,-37.06,20240626,11630,8.08,20241113,19970,-37.06,20240626,11630,8.08,20241113,1.43,N,200130,500,147 억,,697738,N,N,281,N,00,N
20241118,090848,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12440,-130,5,-1.03,25619170,2051,1.52,12450,12670,12420,16340,8800,12570,12491.06,2.37,0,-383,13103,12836,12413,12146,11723,12625,11935,148,3770,500,9550,10,1,29415558,3659,18.65,0.90,12,0.01,667.00,13840.00,19970,20240626,-37.71,11630,20241113,6.96,19970,-37.71,20240626,11630,6.96,20241113,19970,-37.71,20240626,11630,6.96,20241113,1.43,N,200130,500,147 억,,697738,N,N,281,N,00,N
20241115,160919,54,100.00,KSQ150,,제약,N,N,N,N, ,N,12570,-230,5,-1.80,1643168020,134596,90.67,12680,12680,11990,16640,8960,12800,12208.11,2.51,0,-38188,13526,13162,12436,12072,11346,13345,12255,148,3840,500,9720,10,1,29415558,3698,18.85,0.91,12,0.46,667.00,13840.00,19970,20240626,-37.06,11630,20241113,8.08,19970,-37.06,20240626,11630,8.08,20241113,19970,-37.06,20240626,11630,8.08,20241113,1.44,N,200130,500,147 억,,738646,N,N,244,N,01,N
20241115,150945,54,100.00,KSQ150,,제약,N,N,N,N, ,N,12500,-300,5,-2.34,1582551030,129761,87.41,12680,12680,11990,16640,8960,12800,12195.89,2.51,0,-36910,13526,13162,12436,12072,11346,13345,12255,148,3840,500,9720,10,1,29415558,3677,18.74,0.90,12,0.44,667.00,13840.00,19970,20240626,-37.41,11630,20241113,7.48,19970,-37.41,20240626,11630,7.48,20241113,19970,-37.41,20240626,11630,7.48,20241113,1.44,N,200130,500,147 억,,738646,N,N,414,N,01,N
20241115,140935,54,100.00,KSQ150,,제약,N,N,N,N, ,N,12500,-300,5,-2.34,1486636190,122099,82.25,12680,12680,11990,16640,8960,12800,12175.66,2.51,0,-38540,13526,13162,12436,12072,11346,13345,12255,148,3840,500,9720,10,1,29415558,3677,18.74,0.90,12,0.42,667.00,13840.00,19970,20240626,-37.41,11630,20241113,7.48,19970,-37.41,20240626,11630,7.48,20241113,19970,-37.41,20240626,11630,7.48,20241113,1.44,N,200130,500,147 억,,738646,N,N,414,N,01,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 160847 57 100.00 KSQ150 제약 N N N N N 12570 0 3 0.00 1215006510 96739 71.83 12450 12670 12400 16340 8800 12570 12559.63 2.37 0 -14502 13103 12836 12413 12146 11723 12625 11935 148 3770 500 9550 10 1 29415558 3698 18.85 0.91 12 0.33 667.00 13840.00 19970 20240626 -37.06 11630 20241113 8.08 19970 -37.06 20240626 11630 8.08 20241113 19970 -37.06 20240626 11630 8.08 20241113 1.43 N 200130 500 147 억 697738 N N 304 N 00 N
3 20241118 150859 57 100.00 KSQ150 제약 N N N N N 12600 30 2 0.24 716612610 57118 42.41 12450 12670 12400 16340 8800 12570 12546.18 2.37 0 -13931 13103 12836 12413 12146 11723 12625 11935 148 3770 500 9550 10 1 29415558 3706 18.89 0.91 12 0.19 667.00 13840.00 19970 20240626 -36.91 11630 20241113 8.34 19970 -36.91 20240626 11630 8.34 20241113 19970 -36.91 20240626 11630 8.34 20241113 1.43 N 200130 500 147 억 697738 N N 281 N 00 N
4 20241118 140900 57 100.00 KSQ150 제약 N N N N N 12510 -60 5 -0.48 584170110 46599 34.60 12450 12670 12400 16340 8800 12570 12536.11 2.37 0 -15492 13103 12836 12413 12146 11723 12625 11935 148 3770 500 9550 10 1 29415558 3680 18.76 0.90 12 0.16 667.00 13840.00 19970 20240626 -37.36 11630 20241113 7.57 19970 -37.36 20240626 11630 7.57 20241113 19970 -37.36 20240626 11630 7.57 20241113 1.43 N 200130 500 147 억 697738 N N 281 N 00 N
5 20241118 130857 57 100.00 KSQ150 제약 N N N N N 12440 -130 5 -1.03 373815590 29840 22.16 12450 12670 12420 16340 8800 12570 12527.33 2.37 0 -6585 13103 12836 12413 12146 11723 12625 11935 148 3770 500 9550 10 1 29415558 3659 18.65 0.90 12 0.10 667.00 13840.00 19970 20240626 -37.71 11630 20241113 6.96 19970 -37.71 20240626 11630 6.96 20241113 19970 -37.71 20240626 11630 6.96 20241113 1.43 N 200130 500 147 억 697738 N N 281 N 00 N
6 20241118 120859 57 100.00 KSQ150 제약 N N N N N 12480 -90 5 -0.72 329106210 26252 19.49 12450 12670 12420 16340 8800 12570 12536.42 2.37 0 -4001 13103 12836 12413 12146 11723 12625 11935 148 3770 500 9550 10 1 29415558 3671 18.71 0.90 12 0.09 667.00 13840.00 19970 20240626 -37.51 11630 20241113 7.31 19970 -37.51 20240626 11630 7.31 20241113 19970 -37.51 20240626 11630 7.31 20241113 1.43 N 200130 500 147 억 697738 N N 281 N 00 N
7 20241118 110859 57 100.00 KSQ150 제약 N N N N N 12590 20 2 0.16 282236600 22508 16.71 12450 12670 12420 16340 8800 12570 12539.39 2.37 0 -2187 13103 12836 12413 12146 11723 12625 11935 148 3770 500 9550 10 1 29415558 3703 18.88 0.91 12 0.08 667.00 13840.00 19970 20240626 -36.96 11630 20241113 8.25 19970 -36.96 20240626 11630 8.25 20241113 19970 -36.96 20240626 11630 8.25 20241113 1.43 N 200130 500 147 억 697738 N N 281 N 00 N
8 20241118 100848 57 100.00 KSQ150 제약 N N N N N 12570 0 3 0.00 165663920 13207 9.81 12450 12670 12420 16340 8800 12570 12543.65 2.37 0 -479 13103 12836 12413 12146 11723 12625 11935 148 3770 500 9550 10 1 29415558 3698 18.85 0.91 12 0.04 667.00 13840.00 19970 20240626 -37.06 11630 20241113 8.08 19970 -37.06 20240626 11630 8.08 20241113 19970 -37.06 20240626 11630 8.08 20241113 1.43 N 200130 500 147 억 697738 N N 281 N 00 N
9 20241118 090848 57 100.00 KSQ150 제약 N N N N N 12440 -130 5 -1.03 25619170 2051 1.52 12450 12670 12420 16340 8800 12570 12491.06 2.37 0 -383 13103 12836 12413 12146 11723 12625 11935 148 3770 500 9550 10 1 29415558 3659 18.65 0.90 12 0.01 667.00 13840.00 19970 20240626 -37.71 11630 20241113 6.96 19970 -37.71 20240626 11630 6.96 20241113 19970 -37.71 20240626 11630 6.96 20241113 1.43 N 200130 500 147 억 697738 N N 281 N 00 N
10 20241115 160919 54 100.00 KSQ150 제약 N N N N N 12570 -230 5 -1.80 1643168020 134596 90.67 12680 12680 11990 16640 8960 12800 12208.11 2.51 0 -38188 13526 13162 12436 12072 11346 13345 12255 148 3840 500 9720 10 1 29415558 3698 18.85 0.91 12 0.46 667.00 13840.00 19970 20240626 -37.06 11630 20241113 8.08 19970 -37.06 20240626 11630 8.08 20241113 19970 -37.06 20240626 11630 8.08 20241113 1.44 N 200130 500 147 억 738646 N N 244 N 01 N
11 20241115 150945 54 100.00 KSQ150 제약 N N N N N 12500 -300 5 -2.34 1582551030 129761 87.41 12680 12680 11990 16640 8960 12800 12195.89 2.51 0 -36910 13526 13162 12436 12072 11346 13345 12255 148 3840 500 9720 10 1 29415558 3677 18.74 0.90 12 0.44 667.00 13840.00 19970 20240626 -37.41 11630 20241113 7.48 19970 -37.41 20240626 11630 7.48 20241113 19970 -37.41 20240626 11630 7.48 20241113 1.44 N 200130 500 147 억 738646 N N 414 N 01 N
12 20241115 140935 54 100.00 KSQ150 제약 N N N N N 12500 -300 5 -2.34 1486636190 122099 82.25 12680 12680 11990 16640 8960 12800 12175.66 2.51 0 -38540 13526 13162 12436 12072 11346 13345 12255 148 3840 500 9720 10 1 29415558 3677 18.74 0.90 12 0.42 667.00 13840.00 19970 20240626 -37.41 11630 20241113 7.48 19970 -37.41 20240626 11630 7.48 20241113 19970 -37.41 20240626 11630 7.48 20241113 1.44 N 200130 500 147 억 738646 N N 414 N 01 N