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
237690/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
20241118,160931,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,87000,-3600,5,-3.97,22043628200,252885,163.83,88500,90000,84200,117700,63500,90600,87169.05,2.56,0,24849,93266,91932,90166,88832,87066,92600,89500,101,27100,500,67040,100,1,20126522,17510,83.57,4.26,12,1.26,1041.00,20445.00,120800,20240829,-27.98,59900,20240119,45.24,120800,-27.98,20240829,59900,45.24,20240119,120800,-27.98,20240829,59900,45.24,20240119,4.37,N,237690,500,100 억,,515329,N,N,1093,N,00,N
20241118,150943,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,87000,-3600,5,-3.97,21179105200,242956,157.40,88500,90000,84200,117700,63500,90600,87172.57,2.56,0,22091,93266,91932,90166,88832,87066,92600,89500,101,27100,500,67040,100,1,20126522,17510,83.57,4.26,12,1.21,1041.00,20445.00,120800,20240829,-27.98,59900,20240119,45.24,120800,-27.98,20240829,59900,45.24,20240119,120800,-27.98,20240829,59900,45.24,20240119,4.37,N,237690,500,100 억,,515329,N,N,319,N,00,N
20241118,140945,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,87300,-3300,5,-3.64,19580845500,224596,145.51,88500,90000,84200,117700,63500,90600,87182.49,2.56,0,13774,93266,91932,90166,88832,87066,92600,89500,101,27100,500,67040,100,1,20126522,17570,83.86,4.27,12,1.12,1041.00,20445.00,120800,20240829,-27.73,59900,20240119,45.74,120800,-27.73,20240829,59900,45.74,20240119,120800,-27.73,20240829,59900,45.74,20240119,4.37,N,237690,500,100 억,,515329,N,N,319,N,00,N
20241118,130938,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,87600,-3000,5,-3.31,17231783700,197687,128.07,88500,90000,84200,117700,63500,90600,87166.97,2.56,0,7439,93266,91932,90166,88832,87066,92600,89500,101,27100,500,67040,100,1,20126522,17631,84.15,4.28,12,0.98,1041.00,20445.00,120800,20240829,-27.48,59900,20240119,46.24,120800,-27.48,20240829,59900,46.24,20240119,120800,-27.48,20240829,59900,46.24,20240119,4.37,N,237690,500,100 억,,515329,N,N,319,N,00,N
20241118,120943,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,88700,-1900,5,-2.10,15818402700,181630,117.67,88500,90000,84200,117700,63500,90600,87091.32,2.56,0,5766,93266,91932,90166,88832,87066,92600,89500,101,27100,500,67040,100,1,20126522,17852,85.21,4.34,12,0.90,1041.00,20445.00,120800,20240829,-26.57,59900,20240119,48.08,120800,-26.57,20240829,59900,48.08,20240119,120800,-26.57,20240829,59900,48.08,20240119,4.37,N,237690,500,100 억,,515329,N,N,319,N,00,N
20241118,110943,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,89300,-1300,5,-1.43,14801393700,170170,110.25,88500,90000,84200,117700,63500,90600,86980.00,2.56,0,4963,93266,91932,90166,88832,87066,92600,89500,101,27100,500,67040,100,1,20126522,17973,85.78,4.37,12,0.85,1041.00,20445.00,120800,20240829,-26.08,59900,20240119,49.08,120800,-26.08,20240829,59900,49.08,20240119,120800,-26.08,20240829,59900,49.08,20240119,4.37,N,237690,500,100 억,,515329,N,N,319,N,00,N
20241118,100931,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,89000,-1600,5,-1.77,12653357900,146148,94.68,88500,89500,84200,117700,63500,90600,86579.01,2.56,0,-820,93266,91932,90166,88832,87066,92600,89500,101,27100,500,67040,100,1,20126522,17913,85.49,4.35,12,0.73,1041.00,20445.00,120800,20240829,-26.32,59900,20240119,48.58,120800,-26.32,20240829,59900,48.58,20240119,120800,-26.32,20240829,59900,48.58,20240119,4.37,N,237690,500,100 억,,515329,N,N,319,N,00,N
20241118,090931,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,84700,-5900,5,-6.51,5442530400,63108,40.88,88500,89100,84200,117700,63500,90600,86241.39,2.56,0,-14539,93266,91932,90166,88832,87066,92600,89500,101,27100,500,67040,100,1,20126522,17047,81.36,4.14,12,0.31,1041.00,20445.00,120800,20240829,-29.88,59900,20240119,41.40,120800,-29.88,20240829,59900,41.40,20240119,120800,-29.88,20240829,59900,41.40,20240119,4.37,N,237690,500,100 억,,515329,N,N,319,N,00,N
20241115,161004,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,90600,0,3,0.00,13701009100,152556,99.14,89900,91500,88400,117700,63500,90600,89808.53,2.60,0,-3000,95000,92800,91700,89500,88400,92250,88950,101,27100,500,67040,100,1,20126522,18235,87.03,4.43,12,0.76,1041.00,20445.00,120800,20240829,-25.00,59900,20240119,51.25,120800,-25.00,20240829,59900,51.25,20240119,120800,-25.00,20240829,59900,51.25,20240119,4.44,N,237690,500,100 억,,524282,N,N,319,N,00,N
20241115,151035,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,90600,0,3,0.00,13167041200,146670,95.32,89900,91500,88400,117700,63500,90600,89772.55,2.60,0,-2605,95000,92800,91700,89500,88400,92250,88950,101,27100,500,67040,100,1,20126522,18235,87.03,4.43,12,0.73,1041.00,20445.00,120800,20240829,-25.00,59900,20240119,51.25,120800,-25.00,20240829,59900,51.25,20240119,120800,-25.00,20240829,59900,51.25,20240119,4.44,N,237690,500,100 억,,524282,N,N,318,N,00,N
20241115,141024,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,90900,300,2,0.33,11793188600,131578,85.51,89900,91200,88400,117700,63500,90600,89627.98,2.60,0,-3619,95000,92800,91700,89500,88400,92250,88950,101,27100,500,67040,100,1,20126522,18295,87.32,4.45,12,0.65,1041.00,20445.00,120800,20240829,-24.75,59900,20240119,51.75,120800,-24.75,20240829,59900,51.75,20240119,120800,-24.75,20240829,59900,51.75,20240119,4.44,N,237690,500,100 억,,524282,N,N,318,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 160931 55 30.00 KSQ150 제약 N N N Y 40 N 87000 -3600 5 -3.97 22043628200 252885 163.83 88500 90000 84200 117700 63500 90600 87169.05 2.56 0 24849 93266 91932 90166 88832 87066 92600 89500 101 27100 500 67040 100 1 20126522 17510 83.57 4.26 12 1.26 1041.00 20445.00 120800 20240829 -27.98 59900 20240119 45.24 120800 -27.98 20240829 59900 45.24 20240119 120800 -27.98 20240829 59900 45.24 20240119 4.37 N 237690 500 100 억 515329 N N 1093 N 00 N
3 20241118 150943 55 30.00 KSQ150 제약 N N N Y 40 N 87000 -3600 5 -3.97 21179105200 242956 157.40 88500 90000 84200 117700 63500 90600 87172.57 2.56 0 22091 93266 91932 90166 88832 87066 92600 89500 101 27100 500 67040 100 1 20126522 17510 83.57 4.26 12 1.21 1041.00 20445.00 120800 20240829 -27.98 59900 20240119 45.24 120800 -27.98 20240829 59900 45.24 20240119 120800 -27.98 20240829 59900 45.24 20240119 4.37 N 237690 500 100 억 515329 N N 319 N 00 N
4 20241118 140945 55 30.00 KSQ150 제약 N N N Y 40 N 87300 -3300 5 -3.64 19580845500 224596 145.51 88500 90000 84200 117700 63500 90600 87182.49 2.56 0 13774 93266 91932 90166 88832 87066 92600 89500 101 27100 500 67040 100 1 20126522 17570 83.86 4.27 12 1.12 1041.00 20445.00 120800 20240829 -27.73 59900 20240119 45.74 120800 -27.73 20240829 59900 45.74 20240119 120800 -27.73 20240829 59900 45.74 20240119 4.37 N 237690 500 100 억 515329 N N 319 N 00 N
5 20241118 130938 55 30.00 KSQ150 제약 N N N Y 40 N 87600 -3000 5 -3.31 17231783700 197687 128.07 88500 90000 84200 117700 63500 90600 87166.97 2.56 0 7439 93266 91932 90166 88832 87066 92600 89500 101 27100 500 67040 100 1 20126522 17631 84.15 4.28 12 0.98 1041.00 20445.00 120800 20240829 -27.48 59900 20240119 46.24 120800 -27.48 20240829 59900 46.24 20240119 120800 -27.48 20240829 59900 46.24 20240119 4.37 N 237690 500 100 억 515329 N N 319 N 00 N
6 20241118 120943 55 30.00 KSQ150 제약 N N N Y 40 N 88700 -1900 5 -2.10 15818402700 181630 117.67 88500 90000 84200 117700 63500 90600 87091.32 2.56 0 5766 93266 91932 90166 88832 87066 92600 89500 101 27100 500 67040 100 1 20126522 17852 85.21 4.34 12 0.90 1041.00 20445.00 120800 20240829 -26.57 59900 20240119 48.08 120800 -26.57 20240829 59900 48.08 20240119 120800 -26.57 20240829 59900 48.08 20240119 4.37 N 237690 500 100 억 515329 N N 319 N 00 N
7 20241118 110943 55 30.00 KSQ150 제약 N N N Y 40 N 89300 -1300 5 -1.43 14801393700 170170 110.25 88500 90000 84200 117700 63500 90600 86980.00 2.56 0 4963 93266 91932 90166 88832 87066 92600 89500 101 27100 500 67040 100 1 20126522 17973 85.78 4.37 12 0.85 1041.00 20445.00 120800 20240829 -26.08 59900 20240119 49.08 120800 -26.08 20240829 59900 49.08 20240119 120800 -26.08 20240829 59900 49.08 20240119 4.37 N 237690 500 100 억 515329 N N 319 N 00 N
8 20241118 100931 55 30.00 KSQ150 제약 N N N Y 40 N 89000 -1600 5 -1.77 12653357900 146148 94.68 88500 89500 84200 117700 63500 90600 86579.01 2.56 0 -820 93266 91932 90166 88832 87066 92600 89500 101 27100 500 67040 100 1 20126522 17913 85.49 4.35 12 0.73 1041.00 20445.00 120800 20240829 -26.32 59900 20240119 48.58 120800 -26.32 20240829 59900 48.58 20240119 120800 -26.32 20240829 59900 48.58 20240119 4.37 N 237690 500 100 억 515329 N N 319 N 00 N
9 20241118 090931 55 30.00 KSQ150 제약 N N N Y 40 N 84700 -5900 5 -6.51 5442530400 63108 40.88 88500 89100 84200 117700 63500 90600 86241.39 2.56 0 -14539 93266 91932 90166 88832 87066 92600 89500 101 27100 500 67040 100 1 20126522 17047 81.36 4.14 12 0.31 1041.00 20445.00 120800 20240829 -29.88 59900 20240119 41.40 120800 -29.88 20240829 59900 41.40 20240119 120800 -29.88 20240829 59900 41.40 20240119 4.37 N 237690 500 100 억 515329 N N 319 N 00 N
10 20241115 161004 55 30.00 KSQ150 제약 N N N Y 40 N 90600 0 3 0.00 13701009100 152556 99.14 89900 91500 88400 117700 63500 90600 89808.53 2.60 0 -3000 95000 92800 91700 89500 88400 92250 88950 101 27100 500 67040 100 1 20126522 18235 87.03 4.43 12 0.76 1041.00 20445.00 120800 20240829 -25.00 59900 20240119 51.25 120800 -25.00 20240829 59900 51.25 20240119 120800 -25.00 20240829 59900 51.25 20240119 4.44 N 237690 500 100 억 524282 N N 319 N 00 N
11 20241115 151035 55 30.00 KSQ150 제약 N N N Y 40 N 90600 0 3 0.00 13167041200 146670 95.32 89900 91500 88400 117700 63500 90600 89772.55 2.60 0 -2605 95000 92800 91700 89500 88400 92250 88950 101 27100 500 67040 100 1 20126522 18235 87.03 4.43 12 0.73 1041.00 20445.00 120800 20240829 -25.00 59900 20240119 51.25 120800 -25.00 20240829 59900 51.25 20240119 120800 -25.00 20240829 59900 51.25 20240119 4.44 N 237690 500 100 억 524282 N N 318 N 00 N
12 20241115 141024 55 30.00 KSQ150 제약 N N N Y 40 N 90900 300 2 0.33 11793188600 131578 85.51 89900 91200 88400 117700 63500 90600 89627.98 2.60 0 -3619 95000 92800 91700 89500 88400 92250 88950 101 27100 500 67040 100 1 20126522 18295 87.32 4.45 12 0.65 1041.00 20445.00 120800 20240829 -24.75 59900 20240119 51.75 120800 -24.75 20240829 59900 51.75 20240119 120800 -24.75 20240829 59900 51.75 20240119 4.44 N 237690 500 100 억 524282 N N 318 N 00 N