ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
028300/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
20241121,160356,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,73300,1700,2,2.37,92925684100,1279617,107.66,71500,74700,70800,93000,50200,71600,72619.13,22.15,0,128819,74933,73266,71133,69466,67333,74100,70300,657,21400,500,50120,100,1,131387433,96307,-50.03,17.93,12,0.97,-1465.00,4088.00,129000,20240326,-43.18,29950,20231114,144.74,129000,-43.18,20240326,42000,74.52,20240117,129000,-43.18,20240326,30700,138.76,20231122,0.08,N,028300,500,656 억,,29108846,N,N,4325,N,00,N
20241121,150404,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,73500,1900,2,2.65,87482505500,1205644,101.44,71500,74700,70800,93000,50200,71600,72561.30,22.15,0,126772,74933,73266,71133,69466,67333,74100,70300,657,21400,500,50120,100,1,131387433,96570,-50.17,17.98,12,0.92,-1465.00,4088.00,129000,20240326,-43.02,29950,20231114,145.41,129000,-43.02,20240326,42000,75.00,20240117,129000,-43.02,20240326,30700,139.41,20231122,0.08,N,028300,500,656 억,,29108846,N,N,3585,N,00,N
20241121,140403,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,73800,2200,2,3.07,67595115700,937017,78.84,71500,73800,70800,93000,50200,71600,72138.98,22.15,0,110746,74933,73266,71133,69466,67333,74100,70300,657,21400,500,50120,100,1,131387433,96964,-50.38,18.05,12,0.71,-1465.00,4088.00,129000,20240326,-42.79,29950,20231114,146.41,129000,-42.79,20240326,42000,75.71,20240117,129000,-42.79,20240326,30700,140.39,20231122,0.08,N,028300,500,656 억,,29108846,N,N,3585,N,00,N
20241121,130359,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,72800,1200,2,1.68,58372278700,810841,68.22,71500,73600,70800,93000,50200,71600,71990.09,22.15,0,92508,74933,73266,71133,69466,67333,74100,70300,657,21400,500,50120,100,1,131387433,95650,-49.69,17.81,12,0.62,-1465.00,4088.00,129000,20240326,-43.57,29950,20231114,143.07,129000,-43.57,20240326,42000,73.33,20240117,129000,-43.57,20240326,30700,137.13,20231122,0.08,N,028300,500,656 억,,29108846,N,N,3585,N,00,N
20241121,120400,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,72200,600,2,0.84,38813461300,542489,45.64,71500,72500,70800,93000,50200,71600,71546.94,22.15,0,55356,74933,73266,71133,69466,67333,74100,70300,657,21400,500,50120,100,1,131387433,94862,-49.28,17.66,12,0.41,-1465.00,4088.00,129000,20240326,-44.03,29950,20231114,141.07,129000,-44.03,20240326,42000,71.90,20240117,129000,-44.03,20240326,30700,135.18,20231122,0.08,N,028300,500,656 억,,29108846,N,N,3585,N,00,N
20241121,110359,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,71200,-400,5,-0.56,32423973000,453458,38.15,71500,72500,70800,93000,50200,71600,71503.68,22.15,0,24553,74933,73266,71133,69466,67333,74100,70300,657,21400,500,50120,100,1,131387433,93548,-48.60,17.42,12,0.35,-1465.00,4088.00,129000,20240326,-44.81,29950,20231114,137.73,129000,-44.81,20240326,42000,69.52,20240117,129000,-44.81,20240326,30700,131.92,20231122,0.08,N,028300,500,656 억,,29108846,N,N,3585,N,00,N
20241121,100403,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,70900,-700,5,-0.98,26204121300,366375,30.83,71500,72500,70800,93000,50200,71600,71522.55,22.15,0,19590,74933,73266,71133,69466,67333,74100,70300,657,21400,500,50120,100,1,131387433,93154,-48.40,17.34,12,0.28,-1465.00,4088.00,129000,20240326,-45.04,29950,20231114,136.73,129000,-45.04,20240326,42000,68.81,20240117,129000,-45.04,20240326,30700,130.94,20231122,0.08,N,028300,500,656 억,,29108846,N,N,3585,N,00,N
20241121,090400,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,71500,-100,5,-0.14,2781960400,38954,3.28,71500,71900,70900,93000,50200,71600,71413.62,22.15,0,7705,74933,73266,71133,69466,67333,74100,70300,657,21400,500,50120,100,1,131387433,93942,-48.81,17.49,12,0.03,-1465.00,4088.00,129000,20240326,-44.57,29950,20231114,138.73,129000,-44.57,20240326,42000,70.24,20240117,129000,-44.57,20240326,30700,132.90,20231122,0.08,N,028300,500,656 억,,29108846,N,N,3585,N,00,N
20241120,160358,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,71600,1300,2,1.85,83073150600,1173807,41.26,69100,72800,69000,91300,49300,70300,70770.62,22.10,0,59644,78833,74566,72233,67966,65633,73400,66800,657,21000,500,49210,100,1,131387433,94073,-48.87,17.51,12,0.89,-1465.00,4088.00,129000,20240326,-44.50,29600,20231113,141.89,129000,-44.50,20240326,42000,70.48,20240117,129000,-44.50,20240326,30500,134.75,20231120,0.08,N,028300,500,656 억,,29037921,N,N,3585,N,00,N
20241120,150405,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,70900,600,2,0.85,76872935000,1086882,38.20,69100,72800,69000,91300,49300,70300,70728.09,22.10,0,56284,78833,74566,72233,67966,65633,73400,66800,657,21000,500,49210,100,1,131387433,93154,-48.40,17.34,12,0.83,-1465.00,4088.00,129000,20240326,-45.04,29600,20231113,139.53,129000,-45.04,20240326,42000,68.81,20240117,129000,-45.04,20240326,30500,132.46,20231120,0.08,N,028300,500,656 억,,29037921,N,N,2258,N,00,N
20241120,140404,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,71200,900,2,1.28,67256409400,951932,33.46,69100,72800,69000,91300,49300,70300,70652.66,22.10,0,40140,78833,74566,72233,67966,65633,73400,66800,657,21000,500,49210,100,1,131387433,93548,-48.60,17.42,12,0.72,-1465.00,4088.00,129000,20240326,-44.81,29600,20231113,140.54,129000,-44.81,20240326,42000,69.52,20240117,129000,-44.81,20240326,30500,133.44,20231120,0.08,N,028300,500,656 억,,29037921,N,N,2258,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 20241121 160356 57 100.00 KSQ150 제약 N N N N Y 73300 1700 2 2.37 92925684100 1279617 107.66 71500 74700 70800 93000 50200 71600 72619.13 22.15 0 128819 74933 73266 71133 69466 67333 74100 70300 657 21400 500 50120 100 1 131387433 96307 -50.03 17.93 12 0.97 -1465.00 4088.00 129000 20240326 -43.18 29950 20231114 144.74 129000 -43.18 20240326 42000 74.52 20240117 129000 -43.18 20240326 30700 138.76 20231122 0.08 N 028300 500 656 억 29108846 N N 4325 N 00 N
3 20241121 150404 57 100.00 KSQ150 제약 N N N N Y 73500 1900 2 2.65 87482505500 1205644 101.44 71500 74700 70800 93000 50200 71600 72561.30 22.15 0 126772 74933 73266 71133 69466 67333 74100 70300 657 21400 500 50120 100 1 131387433 96570 -50.17 17.98 12 0.92 -1465.00 4088.00 129000 20240326 -43.02 29950 20231114 145.41 129000 -43.02 20240326 42000 75.00 20240117 129000 -43.02 20240326 30700 139.41 20231122 0.08 N 028300 500 656 억 29108846 N N 3585 N 00 N
4 20241121 140403 57 100.00 KSQ150 제약 N N N N Y 73800 2200 2 3.07 67595115700 937017 78.84 71500 73800 70800 93000 50200 71600 72138.98 22.15 0 110746 74933 73266 71133 69466 67333 74100 70300 657 21400 500 50120 100 1 131387433 96964 -50.38 18.05 12 0.71 -1465.00 4088.00 129000 20240326 -42.79 29950 20231114 146.41 129000 -42.79 20240326 42000 75.71 20240117 129000 -42.79 20240326 30700 140.39 20231122 0.08 N 028300 500 656 억 29108846 N N 3585 N 00 N
5 20241121 130359 57 100.00 KSQ150 제약 N N N N Y 72800 1200 2 1.68 58372278700 810841 68.22 71500 73600 70800 93000 50200 71600 71990.09 22.15 0 92508 74933 73266 71133 69466 67333 74100 70300 657 21400 500 50120 100 1 131387433 95650 -49.69 17.81 12 0.62 -1465.00 4088.00 129000 20240326 -43.57 29950 20231114 143.07 129000 -43.57 20240326 42000 73.33 20240117 129000 -43.57 20240326 30700 137.13 20231122 0.08 N 028300 500 656 억 29108846 N N 3585 N 00 N
6 20241121 120400 57 100.00 KSQ150 제약 N N N N Y 72200 600 2 0.84 38813461300 542489 45.64 71500 72500 70800 93000 50200 71600 71546.94 22.15 0 55356 74933 73266 71133 69466 67333 74100 70300 657 21400 500 50120 100 1 131387433 94862 -49.28 17.66 12 0.41 -1465.00 4088.00 129000 20240326 -44.03 29950 20231114 141.07 129000 -44.03 20240326 42000 71.90 20240117 129000 -44.03 20240326 30700 135.18 20231122 0.08 N 028300 500 656 억 29108846 N N 3585 N 00 N
7 20241121 110359 57 100.00 KSQ150 제약 N N N N Y 71200 -400 5 -0.56 32423973000 453458 38.15 71500 72500 70800 93000 50200 71600 71503.68 22.15 0 24553 74933 73266 71133 69466 67333 74100 70300 657 21400 500 50120 100 1 131387433 93548 -48.60 17.42 12 0.35 -1465.00 4088.00 129000 20240326 -44.81 29950 20231114 137.73 129000 -44.81 20240326 42000 69.52 20240117 129000 -44.81 20240326 30700 131.92 20231122 0.08 N 028300 500 656 억 29108846 N N 3585 N 00 N
8 20241121 100403 57 100.00 KSQ150 제약 N N N N Y 70900 -700 5 -0.98 26204121300 366375 30.83 71500 72500 70800 93000 50200 71600 71522.55 22.15 0 19590 74933 73266 71133 69466 67333 74100 70300 657 21400 500 50120 100 1 131387433 93154 -48.40 17.34 12 0.28 -1465.00 4088.00 129000 20240326 -45.04 29950 20231114 136.73 129000 -45.04 20240326 42000 68.81 20240117 129000 -45.04 20240326 30700 130.94 20231122 0.08 N 028300 500 656 억 29108846 N N 3585 N 00 N
9 20241121 090400 57 100.00 KSQ150 제약 N N N N Y 71500 -100 5 -0.14 2781960400 38954 3.28 71500 71900 70900 93000 50200 71600 71413.62 22.15 0 7705 74933 73266 71133 69466 67333 74100 70300 657 21400 500 50120 100 1 131387433 93942 -48.81 17.49 12 0.03 -1465.00 4088.00 129000 20240326 -44.57 29950 20231114 138.73 129000 -44.57 20240326 42000 70.24 20240117 129000 -44.57 20240326 30700 132.90 20231122 0.08 N 028300 500 656 억 29108846 N N 3585 N 00 N
10 20241120 160358 57 100.00 KSQ150 제약 N N N N Y 71600 1300 2 1.85 83073150600 1173807 41.26 69100 72800 69000 91300 49300 70300 70770.62 22.10 0 59644 78833 74566 72233 67966 65633 73400 66800 657 21000 500 49210 100 1 131387433 94073 -48.87 17.51 12 0.89 -1465.00 4088.00 129000 20240326 -44.50 29600 20231113 141.89 129000 -44.50 20240326 42000 70.48 20240117 129000 -44.50 20240326 30500 134.75 20231120 0.08 N 028300 500 656 억 29037921 N N 3585 N 00 N
11 20241120 150405 57 100.00 KSQ150 제약 N N N N Y 70900 600 2 0.85 76872935000 1086882 38.20 69100 72800 69000 91300 49300 70300 70728.09 22.10 0 56284 78833 74566 72233 67966 65633 73400 66800 657 21000 500 49210 100 1 131387433 93154 -48.40 17.34 12 0.83 -1465.00 4088.00 129000 20240326 -45.04 29600 20231113 139.53 129000 -45.04 20240326 42000 68.81 20240117 129000 -45.04 20240326 30500 132.46 20231120 0.08 N 028300 500 656 억 29037921 N N 2258 N 00 N
12 20241120 140404 57 100.00 KSQ150 제약 N N N N Y 71200 900 2 1.28 67256409400 951932 33.46 69100 72800 69000 91300 49300 70300 70652.66 22.10 0 40140 78833 74566 72233 67966 65633 73400 66800 657 21000 500 49210 100 1 131387433 93548 -48.60 17.42 12 0.72 -1465.00 4088.00 129000 20240326 -44.81 29600 20231113 140.54 129000 -44.81 20240326 42000 69.52 20240117 129000 -44.81 20240326 30500 133.44 20231120 0.08 N 028300 500 656 억 29037921 N N 2258 N 00 N