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
039200/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
20241121,160442,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24450,-100,5,-0.41,4374804300,178884,78.24,24550,25000,24000,31900,17200,24550,24456.10,9.40,0,-2705,26050,25300,24600,23850,23150,24950,23500,191,7350,500,17670,50,1,38247676,9352,-38.38,9.44,12,0.47,-637.00,2591.00,45850,20240821,-46.67,18000,20231204,35.83,45850,-46.67,20240821,18540,31.88,20240201,45850,-46.67,20240821,18000,35.83,20231204,0.59,N,039200,500,191 억,,3596272,N,N,669,N,00,N
20241121,150451,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24450,-100,5,-0.41,4179133700,170875,74.74,24550,25000,24000,31900,17200,24550,24457.25,9.40,0,-3509,26050,25300,24600,23850,23150,24950,23500,191,7350,500,17670,50,1,38247676,9352,-38.38,9.44,12,0.45,-637.00,2591.00,45850,20240821,-46.67,18000,20231204,35.83,45850,-46.67,20240821,18540,31.88,20240201,45850,-46.67,20240821,18000,35.83,20231204,0.59,N,039200,500,191 억,,3596272,N,N,838,N,00,N
20241121,140450,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24600,50,2,0.20,3637649600,148844,65.10,24550,25000,24000,31900,17200,24550,24439.34,9.40,0,-1959,26050,25300,24600,23850,23150,24950,23500,191,7350,500,17670,50,1,38247676,9409,-38.62,9.49,12,0.39,-637.00,2591.00,45850,20240821,-46.35,18000,20231204,36.67,45850,-46.35,20240821,18540,32.69,20240201,45850,-46.35,20240821,18000,36.67,20231204,0.59,N,039200,500,191 억,,3596272,N,N,838,N,00,N
20241121,130445,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24750,200,2,0.81,2567577400,105355,46.08,24550,24900,24000,31900,17200,24550,24370.72,9.40,0,6837,26050,25300,24600,23850,23150,24950,23500,191,7350,500,17670,50,1,38247676,9466,-38.85,9.55,12,0.28,-637.00,2591.00,45850,20240821,-46.02,18000,20231204,37.50,45850,-46.02,20240821,18540,33.50,20240201,45850,-46.02,20240821,18000,37.50,20231204,0.59,N,039200,500,191 억,,3596272,N,N,838,N,00,N
20241121,120445,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24600,50,2,0.20,2186958250,89982,39.36,24550,24750,24000,31900,17200,24550,24304.39,9.40,0,1142,26050,25300,24600,23850,23150,24950,23500,191,7350,500,17670,50,1,38247676,9409,-38.62,9.49,12,0.24,-637.00,2591.00,45850,20240821,-46.35,18000,20231204,36.67,45850,-46.35,20240821,18540,32.69,20240201,45850,-46.35,20240821,18000,36.67,20231204,0.59,N,039200,500,191 억,,3596272,N,N,838,N,00,N
20241121,110444,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24550,0,3,0.00,1943424450,80037,35.01,24550,24750,24000,31900,17200,24550,24281.56,9.40,0,-1495,26050,25300,24600,23850,23150,24950,23500,191,7350,500,17670,50,1,38247676,9390,-38.54,9.48,12,0.21,-637.00,2591.00,45850,20240821,-46.46,18000,20231204,36.39,45850,-46.46,20240821,18540,32.42,20240201,45850,-46.46,20240821,18000,36.39,20231204,0.59,N,039200,500,191 억,,3596272,N,N,838,N,00,N
20241121,100450,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24300,-250,5,-1.02,1631840600,67327,29.45,24550,24700,24000,31900,17200,24550,24237.52,9.40,0,-4319,26050,25300,24600,23850,23150,24950,23500,191,7350,500,17670,50,1,38247676,9294,-38.15,9.38,12,0.18,-637.00,2591.00,45850,20240821,-47.00,18000,20231204,35.00,45850,-47.00,20240821,18540,31.07,20240201,45850,-47.00,20240821,18000,35.00,20231204,0.59,N,039200,500,191 억,,3596272,N,N,838,N,00,N
20241121,090447,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24500,-50,5,-0.20,206473000,8423,3.68,24550,24700,24300,31900,17200,24550,24512.98,9.40,0,-1466,26050,25300,24600,23850,23150,24950,23500,191,7350,500,17670,50,1,38247676,9371,-38.46,9.46,12,0.02,-637.00,2591.00,45850,20240821,-46.56,18000,20231204,36.11,45850,-46.56,20240821,18540,32.15,20240201,45850,-46.56,20240821,18000,36.11,20231204,0.59,N,039200,500,191 억,,3596272,N,N,838,N,00,N
20241120,160443,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24550,100,2,0.41,5587611950,227164,161.40,24650,25350,23900,31750,17150,24450,24597.32,9.43,0,-14653,25483,24966,24533,24016,23583,25225,24275,191,7300,500,17600,50,1,38247676,9390,-38.54,9.48,12,0.59,-637.00,2591.00,45850,20240821,-46.46,18000,20231204,36.39,45850,-46.46,20240821,18540,32.42,20240201,45850,-46.46,20240821,18000,36.39,20231204,0.60,N,039200,500,191 억,,3608565,N,N,838,N,00,N
20241120,150452,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24500,50,2,0.20,4199292700,169821,120.65,24650,25350,23950,31750,17150,24450,24727.76,9.43,0,-9199,25483,24966,24533,24016,23583,25225,24275,191,7300,500,17600,50,1,38247676,9371,-38.46,9.46,12,0.44,-637.00,2591.00,45850,20240821,-46.56,18000,20231204,36.11,45850,-46.56,20240821,18540,32.15,20240201,45850,-46.56,20240821,18000,36.11,20231204,0.60,N,039200,500,191 억,,3608565,N,N,480,N,00,N
20241120,140451,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24900,450,2,1.84,3445335000,139243,98.93,24650,25350,23950,31750,17150,24450,24743.33,9.43,0,-976,25483,24966,24533,24016,23583,25225,24275,191,7300,500,17600,50,1,38247676,9524,-39.09,9.61,12,0.36,-637.00,2591.00,45850,20240821,-45.69,18000,20231204,38.33,45850,-45.69,20240821,18540,34.30,20240201,45850,-45.69,20240821,18000,38.33,20231204,0.60,N,039200,500,191 억,,3608565,N,N,480,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 160442 57 100.00 KSQ150 제약 N N N N N 24450 -100 5 -0.41 4374804300 178884 78.24 24550 25000 24000 31900 17200 24550 24456.10 9.40 0 -2705 26050 25300 24600 23850 23150 24950 23500 191 7350 500 17670 50 1 38247676 9352 -38.38 9.44 12 0.47 -637.00 2591.00 45850 20240821 -46.67 18000 20231204 35.83 45850 -46.67 20240821 18540 31.88 20240201 45850 -46.67 20240821 18000 35.83 20231204 0.59 N 039200 500 191 억 3596272 N N 669 N 00 N
3 20241121 150451 57 100.00 KSQ150 제약 N N N N N 24450 -100 5 -0.41 4179133700 170875 74.74 24550 25000 24000 31900 17200 24550 24457.25 9.40 0 -3509 26050 25300 24600 23850 23150 24950 23500 191 7350 500 17670 50 1 38247676 9352 -38.38 9.44 12 0.45 -637.00 2591.00 45850 20240821 -46.67 18000 20231204 35.83 45850 -46.67 20240821 18540 31.88 20240201 45850 -46.67 20240821 18000 35.83 20231204 0.59 N 039200 500 191 억 3596272 N N 838 N 00 N
4 20241121 140450 57 100.00 KSQ150 제약 N N N N N 24600 50 2 0.20 3637649600 148844 65.10 24550 25000 24000 31900 17200 24550 24439.34 9.40 0 -1959 26050 25300 24600 23850 23150 24950 23500 191 7350 500 17670 50 1 38247676 9409 -38.62 9.49 12 0.39 -637.00 2591.00 45850 20240821 -46.35 18000 20231204 36.67 45850 -46.35 20240821 18540 32.69 20240201 45850 -46.35 20240821 18000 36.67 20231204 0.59 N 039200 500 191 억 3596272 N N 838 N 00 N
5 20241121 130445 57 100.00 KSQ150 제약 N N N N N 24750 200 2 0.81 2567577400 105355 46.08 24550 24900 24000 31900 17200 24550 24370.72 9.40 0 6837 26050 25300 24600 23850 23150 24950 23500 191 7350 500 17670 50 1 38247676 9466 -38.85 9.55 12 0.28 -637.00 2591.00 45850 20240821 -46.02 18000 20231204 37.50 45850 -46.02 20240821 18540 33.50 20240201 45850 -46.02 20240821 18000 37.50 20231204 0.59 N 039200 500 191 억 3596272 N N 838 N 00 N
6 20241121 120445 57 100.00 KSQ150 제약 N N N N N 24600 50 2 0.20 2186958250 89982 39.36 24550 24750 24000 31900 17200 24550 24304.39 9.40 0 1142 26050 25300 24600 23850 23150 24950 23500 191 7350 500 17670 50 1 38247676 9409 -38.62 9.49 12 0.24 -637.00 2591.00 45850 20240821 -46.35 18000 20231204 36.67 45850 -46.35 20240821 18540 32.69 20240201 45850 -46.35 20240821 18000 36.67 20231204 0.59 N 039200 500 191 억 3596272 N N 838 N 00 N
7 20241121 110444 57 100.00 KSQ150 제약 N N N N N 24550 0 3 0.00 1943424450 80037 35.01 24550 24750 24000 31900 17200 24550 24281.56 9.40 0 -1495 26050 25300 24600 23850 23150 24950 23500 191 7350 500 17670 50 1 38247676 9390 -38.54 9.48 12 0.21 -637.00 2591.00 45850 20240821 -46.46 18000 20231204 36.39 45850 -46.46 20240821 18540 32.42 20240201 45850 -46.46 20240821 18000 36.39 20231204 0.59 N 039200 500 191 억 3596272 N N 838 N 00 N
8 20241121 100450 57 100.00 KSQ150 제약 N N N N N 24300 -250 5 -1.02 1631840600 67327 29.45 24550 24700 24000 31900 17200 24550 24237.52 9.40 0 -4319 26050 25300 24600 23850 23150 24950 23500 191 7350 500 17670 50 1 38247676 9294 -38.15 9.38 12 0.18 -637.00 2591.00 45850 20240821 -47.00 18000 20231204 35.00 45850 -47.00 20240821 18540 31.07 20240201 45850 -47.00 20240821 18000 35.00 20231204 0.59 N 039200 500 191 억 3596272 N N 838 N 00 N
9 20241121 090447 57 100.00 KSQ150 제약 N N N N N 24500 -50 5 -0.20 206473000 8423 3.68 24550 24700 24300 31900 17200 24550 24512.98 9.40 0 -1466 26050 25300 24600 23850 23150 24950 23500 191 7350 500 17670 50 1 38247676 9371 -38.46 9.46 12 0.02 -637.00 2591.00 45850 20240821 -46.56 18000 20231204 36.11 45850 -46.56 20240821 18540 32.15 20240201 45850 -46.56 20240821 18000 36.11 20231204 0.59 N 039200 500 191 억 3596272 N N 838 N 00 N
10 20241120 160443 57 100.00 KSQ150 제약 N N N N N 24550 100 2 0.41 5587611950 227164 161.40 24650 25350 23900 31750 17150 24450 24597.32 9.43 0 -14653 25483 24966 24533 24016 23583 25225 24275 191 7300 500 17600 50 1 38247676 9390 -38.54 9.48 12 0.59 -637.00 2591.00 45850 20240821 -46.46 18000 20231204 36.39 45850 -46.46 20240821 18540 32.42 20240201 45850 -46.46 20240821 18000 36.39 20231204 0.60 N 039200 500 191 억 3608565 N N 838 N 00 N
11 20241120 150452 57 100.00 KSQ150 제약 N N N N N 24500 50 2 0.20 4199292700 169821 120.65 24650 25350 23950 31750 17150 24450 24727.76 9.43 0 -9199 25483 24966 24533 24016 23583 25225 24275 191 7300 500 17600 50 1 38247676 9371 -38.46 9.46 12 0.44 -637.00 2591.00 45850 20240821 -46.56 18000 20231204 36.11 45850 -46.56 20240821 18540 32.15 20240201 45850 -46.56 20240821 18000 36.11 20231204 0.60 N 039200 500 191 억 3608565 N N 480 N 00 N
12 20241120 140451 57 100.00 KSQ150 제약 N N N N N 24900 450 2 1.84 3445335000 139243 98.93 24650 25350 23950 31750 17150 24450 24743.33 9.43 0 -976 25483 24966 24533 24016 23583 25225 24275 191 7300 500 17600 50 1 38247676 9524 -39.09 9.61 12 0.36 -637.00 2591.00 45850 20240821 -45.69 18000 20231204 38.33 45850 -45.69 20240821 18540 34.30 20240201 45850 -45.69 20240821 18000 38.33 20231204 0.60 N 039200 500 191 억 3608565 N N 480 N 00 N