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
298380/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
20241118,161026,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31500,-1050,5,-3.23,61682102650,1958339,72.40,32550,32800,30550,42300,22800,32550,31495.64,10.43,0,41133,34683,33616,32083,31016,29483,34150,31550,240,9750,500,22780,50,1,48047789,15135,-572.73,20.36,12,4.08,-55.00,1547.00,43300,20241017,-27.25,18270,20231109,72.41,43300,-27.25,20241017,18960,66.14,20240208,43300,-27.25,20241017,18730,68.18,20231120,4.49,N,298380,500,240 억,,5013748,N,N,2851,N,00,N
20241118,151040,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31600,-950,5,-2.92,59759483950,1897389,70.15,32550,32800,30550,42300,22800,32550,31494.09,10.43,0,21288,34683,33616,32083,31016,29483,34150,31550,240,9750,500,22780,50,1,48047789,15183,-574.55,20.43,12,3.95,-55.00,1547.00,43300,20241017,-27.02,18270,20231109,72.96,43300,-27.02,20241017,18960,66.67,20240208,43300,-27.02,20241017,18730,68.71,20231120,4.49,N,298380,500,240 억,,5013748,N,N,569,N,00,N
20241118,141041,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31700,-850,5,-2.61,53732507900,1706209,63.08,32550,32800,30550,42300,22800,32550,31490.60,10.43,0,-23313,34683,33616,32083,31016,29483,34150,31550,240,9750,500,22780,50,1,48047789,15231,-576.36,20.49,12,3.55,-55.00,1547.00,43300,20241017,-26.79,18270,20231109,73.51,43300,-26.79,20241017,18960,67.19,20240208,43300,-26.79,20241017,18730,69.25,20231120,4.49,N,298380,500,240 억,,5013748,N,N,569,N,00,N
20241118,131035,57,100.00,KSQ150,,제약,N,N,N,N, ,N,30750,-1800,5,-5.53,45580164850,1445504,53.44,32550,32800,30700,42300,22800,32550,31530.40,10.43,0,-50405,34683,33616,32083,31016,29483,34150,31550,240,9750,500,22780,50,1,48047789,14775,-559.09,19.88,12,3.01,-55.00,1547.00,43300,20241017,-28.98,18270,20231109,68.31,43300,-28.98,20241017,18960,62.18,20240208,43300,-28.98,20241017,18730,64.18,20231120,4.49,N,298380,500,240 억,,5013748,N,N,569,N,00,N
20241118,121039,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31250,-1300,5,-3.99,37888511800,1196378,44.23,32550,32800,30850,42300,22800,32550,31667.29,10.43,0,-72639,34683,33616,32083,31016,29483,34150,31550,240,9750,500,22780,50,1,48047789,15015,-568.18,20.20,12,2.49,-55.00,1547.00,43300,20241017,-27.83,18270,20231109,71.05,43300,-27.83,20241017,18960,64.82,20240208,43300,-27.83,20241017,18730,66.84,20231120,4.49,N,298380,500,240 억,,5013748,N,N,569,N,00,N
20241118,111039,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31550,-1000,5,-3.07,33163986000,1045945,38.67,32550,32800,30850,42300,22800,32550,31704.94,10.43,0,-77500,34683,33616,32083,31016,29483,34150,31550,240,9750,500,22780,50,1,48047789,15159,-573.64,20.39,12,2.18,-55.00,1547.00,43300,20241017,-27.14,18270,20231109,72.69,43300,-27.14,20241017,18960,66.40,20240208,43300,-27.14,20241017,18730,68.45,20231120,4.49,N,298380,500,240 억,,5013748,N,N,569,N,00,N
20241118,101028,57,100.00,KSQ150,,제약,N,N,N,N, ,N,32250,-300,5,-0.92,25628310850,811389,30.00,32550,32750,30850,42300,22800,32550,31582.40,10.43,0,-70402,34683,33616,32083,31016,29483,34150,31550,240,9750,500,22780,50,1,48047789,15495,-586.36,20.85,12,1.69,-55.00,1547.00,43300,20241017,-25.52,18270,20231109,76.52,43300,-25.52,20241017,18960,70.09,20240208,43300,-25.52,20241017,18730,72.18,20231120,4.49,N,298380,500,240 억,,5013748,N,N,569,N,00,N
20241118,091026,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31250,-1300,5,-3.99,8664979100,271635,10.04,32550,32750,31150,42300,22800,32550,31892.59,10.43,0,-63564,34683,33616,32083,31016,29483,34150,31550,240,9750,500,22780,50,1,48047789,15015,-568.18,20.20,12,0.57,-55.00,1547.00,43300,20241017,-27.83,18270,20231109,71.05,43300,-27.83,20241017,18960,64.82,20240208,43300,-27.83,20241017,18730,66.84,20231120,4.49,N,298380,500,240 억,,5013748,N,N,569,N,00,N
20241115,161104,57,100.00,KSQ150,,제약,N,N,N,N, ,N,32550,-450,5,-1.36,85843731600,2690337,129.70,31850,33150,30550,42900,23100,33000,31905.71,10.15,0,199194,37900,35450,34050,31600,30200,34750,30900,240,9900,500,23100,50,1,48047789,15640,-591.82,21.04,12,5.60,-55.00,1547.00,43300,20241017,-24.83,18270,20231109,78.16,43300,-24.83,20241017,18960,71.68,20240208,43300,-24.83,20241017,18540,75.57,20231115,4.52,N,298380,500,240 억,,4879193,N,N,569,N,00,N
20241115,151139,57,100.00,KSQ150,,제약,N,N,N,N, ,N,32550,-450,5,-1.36,83335161500,2613333,125.99,31850,33150,30550,42900,23100,33000,31886.49,10.15,0,209223,37900,35450,34050,31600,30200,34750,30900,240,9900,500,23100,50,1,48047789,15640,-591.82,21.04,12,5.44,-55.00,1547.00,43300,20241017,-24.83,18270,20231109,78.16,43300,-24.83,20241017,18960,71.68,20240208,43300,-24.83,20241017,18540,75.57,20231115,4.52,N,298380,500,240 억,,4879193,N,N,444,N,00,N
20241115,141125,57,100.00,KSQ150,,제약,N,N,N,N, ,N,32750,-250,5,-0.76,68571472750,2160997,104.18,31850,32900,30550,42900,23100,33000,31728.68,10.15,0,247364,37900,35450,34050,31600,30200,34750,30900,240,9900,500,23100,50,1,48047789,15736,-595.45,21.17,12,4.50,-55.00,1547.00,43300,20241017,-24.36,18270,20231109,79.26,43300,-24.36,20241017,18960,72.73,20240208,43300,-24.36,20241017,18540,76.65,20231115,4.52,N,298380,500,240 억,,4879193,N,N,444,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 161026 57 100.00 KSQ150 제약 N N N N N 31500 -1050 5 -3.23 61682102650 1958339 72.40 32550 32800 30550 42300 22800 32550 31495.64 10.43 0 41133 34683 33616 32083 31016 29483 34150 31550 240 9750 500 22780 50 1 48047789 15135 -572.73 20.36 12 4.08 -55.00 1547.00 43300 20241017 -27.25 18270 20231109 72.41 43300 -27.25 20241017 18960 66.14 20240208 43300 -27.25 20241017 18730 68.18 20231120 4.49 N 298380 500 240 억 5013748 N N 2851 N 00 N
3 20241118 151040 57 100.00 KSQ150 제약 N N N N N 31600 -950 5 -2.92 59759483950 1897389 70.15 32550 32800 30550 42300 22800 32550 31494.09 10.43 0 21288 34683 33616 32083 31016 29483 34150 31550 240 9750 500 22780 50 1 48047789 15183 -574.55 20.43 12 3.95 -55.00 1547.00 43300 20241017 -27.02 18270 20231109 72.96 43300 -27.02 20241017 18960 66.67 20240208 43300 -27.02 20241017 18730 68.71 20231120 4.49 N 298380 500 240 억 5013748 N N 569 N 00 N
4 20241118 141041 57 100.00 KSQ150 제약 N N N N N 31700 -850 5 -2.61 53732507900 1706209 63.08 32550 32800 30550 42300 22800 32550 31490.60 10.43 0 -23313 34683 33616 32083 31016 29483 34150 31550 240 9750 500 22780 50 1 48047789 15231 -576.36 20.49 12 3.55 -55.00 1547.00 43300 20241017 -26.79 18270 20231109 73.51 43300 -26.79 20241017 18960 67.19 20240208 43300 -26.79 20241017 18730 69.25 20231120 4.49 N 298380 500 240 억 5013748 N N 569 N 00 N
5 20241118 131035 57 100.00 KSQ150 제약 N N N N N 30750 -1800 5 -5.53 45580164850 1445504 53.44 32550 32800 30700 42300 22800 32550 31530.40 10.43 0 -50405 34683 33616 32083 31016 29483 34150 31550 240 9750 500 22780 50 1 48047789 14775 -559.09 19.88 12 3.01 -55.00 1547.00 43300 20241017 -28.98 18270 20231109 68.31 43300 -28.98 20241017 18960 62.18 20240208 43300 -28.98 20241017 18730 64.18 20231120 4.49 N 298380 500 240 억 5013748 N N 569 N 00 N
6 20241118 121039 57 100.00 KSQ150 제약 N N N N N 31250 -1300 5 -3.99 37888511800 1196378 44.23 32550 32800 30850 42300 22800 32550 31667.29 10.43 0 -72639 34683 33616 32083 31016 29483 34150 31550 240 9750 500 22780 50 1 48047789 15015 -568.18 20.20 12 2.49 -55.00 1547.00 43300 20241017 -27.83 18270 20231109 71.05 43300 -27.83 20241017 18960 64.82 20240208 43300 -27.83 20241017 18730 66.84 20231120 4.49 N 298380 500 240 억 5013748 N N 569 N 00 N
7 20241118 111039 57 100.00 KSQ150 제약 N N N N N 31550 -1000 5 -3.07 33163986000 1045945 38.67 32550 32800 30850 42300 22800 32550 31704.94 10.43 0 -77500 34683 33616 32083 31016 29483 34150 31550 240 9750 500 22780 50 1 48047789 15159 -573.64 20.39 12 2.18 -55.00 1547.00 43300 20241017 -27.14 18270 20231109 72.69 43300 -27.14 20241017 18960 66.40 20240208 43300 -27.14 20241017 18730 68.45 20231120 4.49 N 298380 500 240 억 5013748 N N 569 N 00 N
8 20241118 101028 57 100.00 KSQ150 제약 N N N N N 32250 -300 5 -0.92 25628310850 811389 30.00 32550 32750 30850 42300 22800 32550 31582.40 10.43 0 -70402 34683 33616 32083 31016 29483 34150 31550 240 9750 500 22780 50 1 48047789 15495 -586.36 20.85 12 1.69 -55.00 1547.00 43300 20241017 -25.52 18270 20231109 76.52 43300 -25.52 20241017 18960 70.09 20240208 43300 -25.52 20241017 18730 72.18 20231120 4.49 N 298380 500 240 억 5013748 N N 569 N 00 N
9 20241118 091026 57 100.00 KSQ150 제약 N N N N N 31250 -1300 5 -3.99 8664979100 271635 10.04 32550 32750 31150 42300 22800 32550 31892.59 10.43 0 -63564 34683 33616 32083 31016 29483 34150 31550 240 9750 500 22780 50 1 48047789 15015 -568.18 20.20 12 0.57 -55.00 1547.00 43300 20241017 -27.83 18270 20231109 71.05 43300 -27.83 20241017 18960 64.82 20240208 43300 -27.83 20241017 18730 66.84 20231120 4.49 N 298380 500 240 억 5013748 N N 569 N 00 N
10 20241115 161104 57 100.00 KSQ150 제약 N N N N N 32550 -450 5 -1.36 85843731600 2690337 129.70 31850 33150 30550 42900 23100 33000 31905.71 10.15 0 199194 37900 35450 34050 31600 30200 34750 30900 240 9900 500 23100 50 1 48047789 15640 -591.82 21.04 12 5.60 -55.00 1547.00 43300 20241017 -24.83 18270 20231109 78.16 43300 -24.83 20241017 18960 71.68 20240208 43300 -24.83 20241017 18540 75.57 20231115 4.52 N 298380 500 240 억 4879193 N N 569 N 00 N
11 20241115 151139 57 100.00 KSQ150 제약 N N N N N 32550 -450 5 -1.36 83335161500 2613333 125.99 31850 33150 30550 42900 23100 33000 31886.49 10.15 0 209223 37900 35450 34050 31600 30200 34750 30900 240 9900 500 23100 50 1 48047789 15640 -591.82 21.04 12 5.44 -55.00 1547.00 43300 20241017 -24.83 18270 20231109 78.16 43300 -24.83 20241017 18960 71.68 20240208 43300 -24.83 20241017 18540 75.57 20231115 4.52 N 298380 500 240 억 4879193 N N 444 N 00 N
12 20241115 141125 57 100.00 KSQ150 제약 N N N N N 32750 -250 5 -0.76 68571472750 2160997 104.18 31850 32900 30550 42900 23100 33000 31728.68 10.15 0 247364 37900 35450 34050 31600 30200 34750 30900 240 9900 500 23100 50 1 48047789 15736 -595.45 21.17 12 4.50 -55.00 1547.00 43300 20241017 -24.36 18270 20231109 79.26 43300 -24.36 20241017 18960 72.73 20240208 43300 -24.36 20241017 18540 76.65 20231115 4.52 N 298380 500 240 억 4879193 N N 444 N 00 N