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
290650/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
20241118,161018,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16000,0,3,0.00,959335630,59906,45.23,15850,16400,15820,20800,11200,16000,16014.02,7.16,0,-4225,17200,16600,15800,15200,14400,16900,15500,114,4800,500,11520,10,1,22684891,3630,7.50,2.41,12,0.26,2132.00,6649.00,35250,20231122,-54.61,15000,20241115,6.67,29500,-45.76,20240102,15000,6.67,20241115,35250,-54.61,20231122,15000,6.67,20241115,2.79,N,290650,500,113 억,,1625235,N,N,334,N,00,N
20241118,151032,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15870,-130,5,-0.81,916674970,57224,43.20,15850,16400,15820,20800,11200,16000,16019.06,7.16,0,-4225,17200,16600,15800,15200,14400,16900,15500,114,4800,500,11520,10,1,22684891,3600,7.44,2.39,12,0.25,2132.00,6649.00,35250,20231122,-54.98,15000,20241115,5.80,29500,-46.20,20240102,15000,5.80,20241115,35250,-54.98,20231122,15000,5.80,20241115,2.79,N,290650,500,113 억,,1625235,N,N,15,N,00,N
20241118,141033,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15910,-90,5,-0.56,816017240,50879,38.41,15850,16400,15820,20800,11200,16000,16038.39,7.16,0,-4044,17200,16600,15800,15200,14400,16900,15500,114,4800,500,11520,10,1,22684891,3609,7.46,2.39,12,0.22,2132.00,6649.00,35250,20231122,-54.87,15000,20241115,6.07,29500,-46.07,20240102,15000,6.07,20241115,35250,-54.87,20231122,15000,6.07,20241115,2.79,N,290650,500,113 억,,1625235,N,N,15,N,00,N
20241118,131027,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15890,-110,5,-0.69,729454250,45433,34.30,15850,16400,15820,20800,11200,16000,16055.60,7.16,0,-6221,17200,16600,15800,15200,14400,16900,15500,114,4800,500,11520,10,1,22684891,3605,7.45,2.39,12,0.20,2132.00,6649.00,35250,20231122,-54.92,15000,20241115,5.93,29500,-46.14,20240102,15000,5.93,20241115,35250,-54.92,20231122,15000,5.93,20241115,2.79,N,290650,500,113 억,,1625235,N,N,15,N,00,N
20241118,121030,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15930,-70,5,-0.44,624128850,38795,29.29,15850,16400,15850,20800,11200,16000,16087.87,7.16,0,-4835,17200,16600,15800,15200,14400,16900,15500,114,4800,500,11520,10,1,22684891,3614,7.47,2.40,12,0.17,2132.00,6649.00,35250,20231122,-54.81,15000,20241115,6.20,29500,-46.00,20240102,15000,6.20,20241115,35250,-54.81,20231122,15000,6.20,20241115,2.79,N,290650,500,113 억,,1625235,N,N,15,N,00,N
20241118,111031,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16000,0,3,0.00,534723260,33185,25.05,15850,16400,15850,20800,11200,16000,16113.40,7.16,0,-2970,17200,16600,15800,15200,14400,16900,15500,114,4800,500,11520,10,1,22684891,3630,7.50,2.41,12,0.15,2132.00,6649.00,35250,20231122,-54.61,15000,20241115,6.67,29500,-45.76,20240102,15000,6.67,20241115,35250,-54.61,20231122,15000,6.67,20241115,2.79,N,290650,500,113 억,,1625235,N,N,15,N,00,N
20241118,101020,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16380,380,2,2.38,265963440,16484,12.44,15850,16390,15850,20800,11200,16000,16134.64,7.16,0,-387,17200,16600,15800,15200,14400,16900,15500,114,4800,500,11520,10,1,22684891,3716,7.68,2.46,12,0.07,2132.00,6649.00,35250,20231122,-53.53,15000,20241115,9.20,29500,-44.47,20240102,15000,9.20,20241115,35250,-53.53,20231122,15000,9.20,20241115,2.79,N,290650,500,113 억,,1625235,N,N,15,N,00,N
20241118,091018,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15920,-80,5,-0.50,75469210,4719,3.56,15850,16250,15850,20800,11200,16000,15992.63,7.16,0,-1716,17200,16600,15800,15200,14400,16900,15500,114,4800,500,11520,10,1,22684891,3611,7.47,2.39,12,0.02,2132.00,6649.00,35250,20231122,-54.84,15000,20241115,6.13,29500,-46.03,20240102,15000,6.13,20241115,35250,-54.84,20231122,15000,6.13,20241115,2.79,N,290650,500,113 억,,1625235,N,N,15,N,00,N
20241115,161055,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,16000,730,2,4.78,2053881540,132170,69.48,15000,16400,15000,19850,10690,15270,15539.61,7.24,0,4729,16490,15880,15560,14950,14630,15720,14790,114,4580,500,10990,10,1,22684891,3630,7.50,2.41,12,0.58,2132.00,6649.00,35250,20231122,-54.61,15000,20241115,6.67,29500,-45.76,20240102,15000,6.67,20241115,35250,-54.61,20231122,15000,6.67,20241115,2.79,N,290650,500,113 억,,1641703,N,N,15,N,00,N
20241115,151130,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,16130,860,2,5.63,1978489120,127461,67.00,15000,16400,15000,19850,10690,15270,15522.31,7.24,0,3169,16490,15880,15560,14950,14630,15720,14790,114,4580,500,10990,10,1,22684891,3659,7.57,2.43,12,0.56,2132.00,6649.00,35250,20231122,-54.24,15000,20241115,7.53,29500,-45.32,20240102,15000,7.53,20241115,35250,-54.24,20231122,15000,7.53,20241115,2.79,N,290650,500,113 억,,1641703,N,N,23,N,00,N
20241115,141116,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,16030,760,2,4.98,1832679240,118397,62.24,15000,16400,15000,19850,10690,15270,15479.10,7.24,0,1677,16490,15880,15560,14950,14630,15720,14790,114,4580,500,10990,10,1,22684891,3636,7.52,2.41,12,0.52,2132.00,6649.00,35250,20231122,-54.52,15000,20241115,6.87,29500,-45.66,20240102,15000,6.87,20241115,35250,-54.52,20231122,15000,6.87,20241115,2.79,N,290650,500,113 억,,1641703,N,N,23,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 161018 55 40.00 KSQ150 제약 N N N Y 40 N 16000 0 3 0.00 959335630 59906 45.23 15850 16400 15820 20800 11200 16000 16014.02 7.16 0 -4225 17200 16600 15800 15200 14400 16900 15500 114 4800 500 11520 10 1 22684891 3630 7.50 2.41 12 0.26 2132.00 6649.00 35250 20231122 -54.61 15000 20241115 6.67 29500 -45.76 20240102 15000 6.67 20241115 35250 -54.61 20231122 15000 6.67 20241115 2.79 N 290650 500 113 억 1625235 N N 334 N 00 N
3 20241118 151032 55 40.00 KSQ150 제약 N N N Y 40 N 15870 -130 5 -0.81 916674970 57224 43.20 15850 16400 15820 20800 11200 16000 16019.06 7.16 0 -4225 17200 16600 15800 15200 14400 16900 15500 114 4800 500 11520 10 1 22684891 3600 7.44 2.39 12 0.25 2132.00 6649.00 35250 20231122 -54.98 15000 20241115 5.80 29500 -46.20 20240102 15000 5.80 20241115 35250 -54.98 20231122 15000 5.80 20241115 2.79 N 290650 500 113 억 1625235 N N 15 N 00 N
4 20241118 141033 55 40.00 KSQ150 제약 N N N Y 40 N 15910 -90 5 -0.56 816017240 50879 38.41 15850 16400 15820 20800 11200 16000 16038.39 7.16 0 -4044 17200 16600 15800 15200 14400 16900 15500 114 4800 500 11520 10 1 22684891 3609 7.46 2.39 12 0.22 2132.00 6649.00 35250 20231122 -54.87 15000 20241115 6.07 29500 -46.07 20240102 15000 6.07 20241115 35250 -54.87 20231122 15000 6.07 20241115 2.79 N 290650 500 113 억 1625235 N N 15 N 00 N
5 20241118 131027 55 40.00 KSQ150 제약 N N N Y 40 N 15890 -110 5 -0.69 729454250 45433 34.30 15850 16400 15820 20800 11200 16000 16055.60 7.16 0 -6221 17200 16600 15800 15200 14400 16900 15500 114 4800 500 11520 10 1 22684891 3605 7.45 2.39 12 0.20 2132.00 6649.00 35250 20231122 -54.92 15000 20241115 5.93 29500 -46.14 20240102 15000 5.93 20241115 35250 -54.92 20231122 15000 5.93 20241115 2.79 N 290650 500 113 억 1625235 N N 15 N 00 N
6 20241118 121030 55 40.00 KSQ150 제약 N N N Y 40 N 15930 -70 5 -0.44 624128850 38795 29.29 15850 16400 15850 20800 11200 16000 16087.87 7.16 0 -4835 17200 16600 15800 15200 14400 16900 15500 114 4800 500 11520 10 1 22684891 3614 7.47 2.40 12 0.17 2132.00 6649.00 35250 20231122 -54.81 15000 20241115 6.20 29500 -46.00 20240102 15000 6.20 20241115 35250 -54.81 20231122 15000 6.20 20241115 2.79 N 290650 500 113 억 1625235 N N 15 N 00 N
7 20241118 111031 55 40.00 KSQ150 제약 N N N Y 40 N 16000 0 3 0.00 534723260 33185 25.05 15850 16400 15850 20800 11200 16000 16113.40 7.16 0 -2970 17200 16600 15800 15200 14400 16900 15500 114 4800 500 11520 10 1 22684891 3630 7.50 2.41 12 0.15 2132.00 6649.00 35250 20231122 -54.61 15000 20241115 6.67 29500 -45.76 20240102 15000 6.67 20241115 35250 -54.61 20231122 15000 6.67 20241115 2.79 N 290650 500 113 억 1625235 N N 15 N 00 N
8 20241118 101020 55 40.00 KSQ150 제약 N N N Y 40 N 16380 380 2 2.38 265963440 16484 12.44 15850 16390 15850 20800 11200 16000 16134.64 7.16 0 -387 17200 16600 15800 15200 14400 16900 15500 114 4800 500 11520 10 1 22684891 3716 7.68 2.46 12 0.07 2132.00 6649.00 35250 20231122 -53.53 15000 20241115 9.20 29500 -44.47 20240102 15000 9.20 20241115 35250 -53.53 20231122 15000 9.20 20241115 2.79 N 290650 500 113 억 1625235 N N 15 N 00 N
9 20241118 091018 55 40.00 KSQ150 제약 N N N Y 40 N 15920 -80 5 -0.50 75469210 4719 3.56 15850 16250 15850 20800 11200 16000 15992.63 7.16 0 -1716 17200 16600 15800 15200 14400 16900 15500 114 4800 500 11520 10 1 22684891 3611 7.47 2.39 12 0.02 2132.00 6649.00 35250 20231122 -54.84 15000 20241115 6.13 29500 -46.03 20240102 15000 6.13 20241115 35250 -54.84 20231122 15000 6.13 20241115 2.79 N 290650 500 113 억 1625235 N N 15 N 00 N
10 20241115 161055 55 40.00 KSQ150 신저가 제약 N N N Y 40 N 16000 730 2 4.78 2053881540 132170 69.48 15000 16400 15000 19850 10690 15270 15539.61 7.24 0 4729 16490 15880 15560 14950 14630 15720 14790 114 4580 500 10990 10 1 22684891 3630 7.50 2.41 12 0.58 2132.00 6649.00 35250 20231122 -54.61 15000 20241115 6.67 29500 -45.76 20240102 15000 6.67 20241115 35250 -54.61 20231122 15000 6.67 20241115 2.79 N 290650 500 113 억 1641703 N N 15 N 00 N
11 20241115 151130 55 40.00 KSQ150 신저가 제약 N N N Y 40 N 16130 860 2 5.63 1978489120 127461 67.00 15000 16400 15000 19850 10690 15270 15522.31 7.24 0 3169 16490 15880 15560 14950 14630 15720 14790 114 4580 500 10990 10 1 22684891 3659 7.57 2.43 12 0.56 2132.00 6649.00 35250 20231122 -54.24 15000 20241115 7.53 29500 -45.32 20240102 15000 7.53 20241115 35250 -54.24 20231122 15000 7.53 20241115 2.79 N 290650 500 113 억 1641703 N N 23 N 00 N
12 20241115 141116 55 40.00 KSQ150 신저가 제약 N N N Y 40 N 16030 760 2 4.98 1832679240 118397 62.24 15000 16400 15000 19850 10690 15270 15479.10 7.24 0 1677 16490 15880 15560 14950 14630 15720 14790 114 4580 500 10990 10 1 22684891 3636 7.52 2.41 12 0.52 2132.00 6649.00 35250 20231122 -54.52 15000 20241115 6.87 29500 -45.66 20240102 15000 6.87 20241115 35250 -54.52 20231122 15000 6.87 20241115 2.79 N 290650 500 113 억 1641703 N N 23 N 00 N