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
310210/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
20241118,161036,57,100.00,KSQ150,,제약,N,N,N,N, ,N,99700,-9700,5,-8.87,31847440500,312221,198.34,105500,106700,99100,142200,76600,109400,102005.18,3.48,0,-18854,115266,112332,108266,105332,101266,113800,106800,92,32800,500,76580,100,1,18356592,18302,-44.41,21.28,12,1.70,-2245.00,4685.00,125900,20241111,-20.81,28350,20240419,251.68,125900,-20.81,20241111,28350,251.68,20240419,125900,-20.81,20241111,28350,251.68,20240419,1.79,N,310210,500,91 억,,639653,N,N,278,N,00,N
20241118,151050,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100000,-9400,5,-8.59,30769663400,301441,191.49,105500,106700,99100,142200,76600,109400,102075.19,3.48,0,-19314,115266,112332,108266,105332,101266,113800,106800,92,32800,500,76580,100,1,18356592,18357,-44.54,21.34,12,1.64,-2245.00,4685.00,125900,20241111,-20.57,28350,20240419,252.73,125900,-20.57,20241111,28350,252.73,20240419,125900,-20.57,20241111,28350,252.73,20240419,1.79,N,310210,500,91 억,,639653,N,N,28,N,00,N
20241118,141052,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100300,-9100,5,-8.32,28839983800,282189,179.26,105500,106700,99100,142200,76600,109400,102200.90,3.48,0,-18697,115266,112332,108266,105332,101266,113800,106800,92,32800,500,76580,100,1,18356592,18412,-44.68,21.41,12,1.54,-2245.00,4685.00,125900,20241111,-20.33,28350,20240419,253.79,125900,-20.33,20241111,28350,253.79,20240419,125900,-20.33,20241111,28350,253.79,20240419,1.79,N,310210,500,91 억,,639653,N,N,28,N,00,N
20241118,131045,57,100.00,KSQ150,,제약,N,N,N,N, ,N,99500,-9900,5,-9.05,25775616100,251526,159.78,105500,106700,99400,142200,76600,109400,102476.89,3.48,0,-20423,115266,112332,108266,105332,101266,113800,106800,92,32800,500,76580,100,1,18356592,18265,-44.32,21.24,12,1.37,-2245.00,4685.00,125900,20241111,-20.97,28350,20240419,250.97,125900,-20.97,20241111,28350,250.97,20240419,125900,-20.97,20241111,28350,250.97,20240419,1.79,N,310210,500,91 억,,639653,N,N,28,N,00,N
20241118,121050,57,100.00,KSQ150,,제약,N,N,N,N, ,N,101700,-7700,5,-7.04,22150015600,215392,136.83,105500,106700,100600,142200,76600,109400,102835.77,3.48,0,-19618,115266,112332,108266,105332,101266,113800,106800,92,32800,500,76580,100,1,18356592,18669,-45.30,21.71,12,1.17,-2245.00,4685.00,125900,20241111,-19.22,28350,20240419,258.73,125900,-19.22,20241111,28350,258.73,20240419,125900,-19.22,20241111,28350,258.73,20240419,1.79,N,310210,500,91 억,,639653,N,N,28,N,00,N
20241118,111050,57,100.00,KSQ150,,제약,N,N,N,N, ,N,101300,-8100,5,-7.40,19378606800,187998,119.43,105500,106700,101000,142200,76600,109400,103078.73,3.48,0,-14373,115266,112332,108266,105332,101266,113800,106800,92,32800,500,76580,100,1,18356592,18595,-45.12,21.62,12,1.02,-2245.00,4685.00,125900,20241111,-19.54,28350,20240419,257.32,125900,-19.54,20241111,28350,257.32,20240419,125900,-19.54,20241111,28350,257.32,20240419,1.79,N,310210,500,91 억,,639653,N,N,28,N,00,N
20241118,101039,57,100.00,KSQ150,,제약,N,N,N,N, ,N,103200,-6200,5,-5.67,15493463600,150029,95.31,105500,106700,101000,142200,76600,109400,103269.71,3.48,0,-3297,115266,112332,108266,105332,101266,113800,106800,92,32800,500,76580,100,1,18356592,18944,-45.97,22.03,12,0.82,-2245.00,4685.00,125900,20241111,-18.03,28350,20240419,264.02,125900,-18.03,20241111,28350,264.02,20240419,125900,-18.03,20241111,28350,264.02,20240419,1.79,N,310210,500,91 억,,639653,N,N,28,N,00,N
20241118,091037,57,100.00,KSQ150,,제약,N,N,N,N, ,N,103000,-6400,5,-5.85,5120867600,49313,31.33,105500,106700,102300,142200,76600,109400,103843.95,3.48,0,-1188,115266,112332,108266,105332,101266,113800,106800,92,32800,500,76580,100,1,18356592,18907,-45.88,21.99,12,0.27,-2245.00,4685.00,125900,20241111,-18.19,28350,20240419,263.32,125900,-18.19,20241111,28350,263.32,20240419,125900,-18.19,20241111,28350,263.32,20240419,1.79,N,310210,500,91 억,,639653,N,N,28,N,00,N
20241115,161115,57,100.00,KSQ150,,제약,N,N,N,N, ,N,109400,700,2,0.64,17004428800,157081,60.10,105600,111200,104200,141300,76100,108700,108249.48,3.57,0,-4641,117433,113066,109233,104866,101033,115250,107050,92,32600,500,76090,100,1,18356592,20082,-48.73,23.35,12,0.86,-2245.00,4685.00,125900,20241111,-13.11,28350,20240419,285.89,125900,-13.11,20241111,28350,285.89,20240419,125900,-13.11,20241111,28350,285.89,20240419,1.87,N,310210,500,91 억,,655104,N,N,28,N,00,N
20241115,151151,57,100.00,KSQ150,,제약,N,N,N,N, ,N,109200,500,2,0.46,16373141900,151309,57.90,105600,111200,104200,141300,76100,108700,108209.30,3.57,0,-3125,117433,113066,109233,104866,101033,115250,107050,92,32600,500,76090,100,1,18356592,20045,-48.64,23.31,12,0.82,-2245.00,4685.00,125900,20241111,-13.26,28350,20240419,285.19,125900,-13.26,20241111,28350,285.19,20240419,125900,-13.26,20241111,28350,285.19,20240419,1.87,N,310210,500,91 억,,655104,N,N,81,N,00,N
20241115,141137,57,100.00,KSQ150,,제약,N,N,N,N, ,N,110100,1400,2,1.29,14805435600,137003,52.42,105600,111200,104200,141300,76100,108700,108065.55,3.57,0,-1530,117433,113066,109233,104866,101033,115250,107050,92,32600,500,76090,100,1,18356592,20211,-49.04,23.50,12,0.75,-2245.00,4685.00,125900,20241111,-12.55,28350,20240419,288.36,125900,-12.55,20241111,28350,288.36,20240419,125900,-12.55,20241111,28350,288.36,20240419,1.87,N,310210,500,91 억,,655104,N,N,81,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 161036 57 100.00 KSQ150 제약 N N N N N 99700 -9700 5 -8.87 31847440500 312221 198.34 105500 106700 99100 142200 76600 109400 102005.18 3.48 0 -18854 115266 112332 108266 105332 101266 113800 106800 92 32800 500 76580 100 1 18356592 18302 -44.41 21.28 12 1.70 -2245.00 4685.00 125900 20241111 -20.81 28350 20240419 251.68 125900 -20.81 20241111 28350 251.68 20240419 125900 -20.81 20241111 28350 251.68 20240419 1.79 N 310210 500 91 억 639653 N N 278 N 00 N
3 20241118 151050 57 100.00 KSQ150 제약 N N N N N 100000 -9400 5 -8.59 30769663400 301441 191.49 105500 106700 99100 142200 76600 109400 102075.19 3.48 0 -19314 115266 112332 108266 105332 101266 113800 106800 92 32800 500 76580 100 1 18356592 18357 -44.54 21.34 12 1.64 -2245.00 4685.00 125900 20241111 -20.57 28350 20240419 252.73 125900 -20.57 20241111 28350 252.73 20240419 125900 -20.57 20241111 28350 252.73 20240419 1.79 N 310210 500 91 억 639653 N N 28 N 00 N
4 20241118 141052 57 100.00 KSQ150 제약 N N N N N 100300 -9100 5 -8.32 28839983800 282189 179.26 105500 106700 99100 142200 76600 109400 102200.90 3.48 0 -18697 115266 112332 108266 105332 101266 113800 106800 92 32800 500 76580 100 1 18356592 18412 -44.68 21.41 12 1.54 -2245.00 4685.00 125900 20241111 -20.33 28350 20240419 253.79 125900 -20.33 20241111 28350 253.79 20240419 125900 -20.33 20241111 28350 253.79 20240419 1.79 N 310210 500 91 억 639653 N N 28 N 00 N
5 20241118 131045 57 100.00 KSQ150 제약 N N N N N 99500 -9900 5 -9.05 25775616100 251526 159.78 105500 106700 99400 142200 76600 109400 102476.89 3.48 0 -20423 115266 112332 108266 105332 101266 113800 106800 92 32800 500 76580 100 1 18356592 18265 -44.32 21.24 12 1.37 -2245.00 4685.00 125900 20241111 -20.97 28350 20240419 250.97 125900 -20.97 20241111 28350 250.97 20240419 125900 -20.97 20241111 28350 250.97 20240419 1.79 N 310210 500 91 억 639653 N N 28 N 00 N
6 20241118 121050 57 100.00 KSQ150 제약 N N N N N 101700 -7700 5 -7.04 22150015600 215392 136.83 105500 106700 100600 142200 76600 109400 102835.77 3.48 0 -19618 115266 112332 108266 105332 101266 113800 106800 92 32800 500 76580 100 1 18356592 18669 -45.30 21.71 12 1.17 -2245.00 4685.00 125900 20241111 -19.22 28350 20240419 258.73 125900 -19.22 20241111 28350 258.73 20240419 125900 -19.22 20241111 28350 258.73 20240419 1.79 N 310210 500 91 억 639653 N N 28 N 00 N
7 20241118 111050 57 100.00 KSQ150 제약 N N N N N 101300 -8100 5 -7.40 19378606800 187998 119.43 105500 106700 101000 142200 76600 109400 103078.73 3.48 0 -14373 115266 112332 108266 105332 101266 113800 106800 92 32800 500 76580 100 1 18356592 18595 -45.12 21.62 12 1.02 -2245.00 4685.00 125900 20241111 -19.54 28350 20240419 257.32 125900 -19.54 20241111 28350 257.32 20240419 125900 -19.54 20241111 28350 257.32 20240419 1.79 N 310210 500 91 억 639653 N N 28 N 00 N
8 20241118 101039 57 100.00 KSQ150 제약 N N N N N 103200 -6200 5 -5.67 15493463600 150029 95.31 105500 106700 101000 142200 76600 109400 103269.71 3.48 0 -3297 115266 112332 108266 105332 101266 113800 106800 92 32800 500 76580 100 1 18356592 18944 -45.97 22.03 12 0.82 -2245.00 4685.00 125900 20241111 -18.03 28350 20240419 264.02 125900 -18.03 20241111 28350 264.02 20240419 125900 -18.03 20241111 28350 264.02 20240419 1.79 N 310210 500 91 억 639653 N N 28 N 00 N
9 20241118 091037 57 100.00 KSQ150 제약 N N N N N 103000 -6400 5 -5.85 5120867600 49313 31.33 105500 106700 102300 142200 76600 109400 103843.95 3.48 0 -1188 115266 112332 108266 105332 101266 113800 106800 92 32800 500 76580 100 1 18356592 18907 -45.88 21.99 12 0.27 -2245.00 4685.00 125900 20241111 -18.19 28350 20240419 263.32 125900 -18.19 20241111 28350 263.32 20240419 125900 -18.19 20241111 28350 263.32 20240419 1.79 N 310210 500 91 억 639653 N N 28 N 00 N
10 20241115 161115 57 100.00 KSQ150 제약 N N N N N 109400 700 2 0.64 17004428800 157081 60.10 105600 111200 104200 141300 76100 108700 108249.48 3.57 0 -4641 117433 113066 109233 104866 101033 115250 107050 92 32600 500 76090 100 1 18356592 20082 -48.73 23.35 12 0.86 -2245.00 4685.00 125900 20241111 -13.11 28350 20240419 285.89 125900 -13.11 20241111 28350 285.89 20240419 125900 -13.11 20241111 28350 285.89 20240419 1.87 N 310210 500 91 억 655104 N N 28 N 00 N
11 20241115 151151 57 100.00 KSQ150 제약 N N N N N 109200 500 2 0.46 16373141900 151309 57.90 105600 111200 104200 141300 76100 108700 108209.30 3.57 0 -3125 117433 113066 109233 104866 101033 115250 107050 92 32600 500 76090 100 1 18356592 20045 -48.64 23.31 12 0.82 -2245.00 4685.00 125900 20241111 -13.26 28350 20240419 285.19 125900 -13.26 20241111 28350 285.19 20240419 125900 -13.26 20241111 28350 285.19 20240419 1.87 N 310210 500 91 억 655104 N N 81 N 00 N
12 20241115 141137 57 100.00 KSQ150 제약 N N N N N 110100 1400 2 1.29 14805435600 137003 52.42 105600 111200 104200 141300 76100 108700 108065.55 3.57 0 -1530 117433 113066 109233 104866 101033 115250 107050 92 32600 500 76090 100 1 18356592 20211 -49.04 23.50 12 0.75 -2245.00 4685.00 125900 20241111 -12.55 28350 20240419 288.36 125900 -12.55 20241111 28350 288.36 20240419 125900 -12.55 20241111 28350 288.36 20240419 1.87 N 310210 500 91 억 655104 N N 81 N 00 N