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
085660/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
20241121,160652,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15200,90,2,0.60,2193196670,144951,83.76,15110,15270,14990,19640,10580,15110,15130.57,7.75,0,22716,15636,15372,15136,14872,14636,15255,14755,282,4530,500,11180,10,1,56314443,8560,-101.33,3.00,12,0.26,-150.00,5060.00,21000,20240327,-27.62,13510,20240805,12.51,21000,-27.62,20240327,13510,12.51,20240805,21000,-27.62,20240327,13510,12.51,20240805,2.12,N,085660,500,281 억,,4362179,N,N,894,N,00,N
20241121,150707,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15130,20,2,0.13,2125166140,140469,81.17,15110,15270,14990,19640,10580,15110,15129.08,7.75,0,22451,15636,15372,15136,14872,14636,15255,14755,282,4530,500,11180,10,1,56314443,8520,-100.87,2.99,12,0.25,-150.00,5060.00,21000,20240327,-27.95,13510,20240805,11.99,21000,-27.95,20240327,13510,11.99,20240805,21000,-27.95,20240327,13510,11.99,20240805,2.12,N,085660,500,281 억,,4362179,N,N,1089,N,00,N
20241121,140707,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15130,20,2,0.13,1847933040,122186,70.61,15110,15270,14990,19640,10580,15110,15123.93,7.75,0,19137,15636,15372,15136,14872,14636,15255,14755,282,4530,500,11180,10,1,56314443,8520,-100.87,2.99,12,0.22,-150.00,5060.00,21000,20240327,-27.95,13510,20240805,11.99,21000,-27.95,20240327,13510,11.99,20240805,21000,-27.95,20240327,13510,11.99,20240805,2.12,N,085660,500,281 억,,4362179,N,N,1089,N,00,N
20241121,130658,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15190,80,2,0.53,1622382150,107301,62.00,15110,15270,14990,19640,10580,15110,15119.92,7.75,0,19804,15636,15372,15136,14872,14636,15255,14755,282,4530,500,11180,10,1,56314443,8554,-101.27,3.00,12,0.19,-150.00,5060.00,21000,20240327,-27.67,13510,20240805,12.44,21000,-27.67,20240327,13510,12.44,20240805,21000,-27.67,20240327,13510,12.44,20240805,2.12,N,085660,500,281 억,,4362179,N,N,1089,N,00,N
20241121,120659,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15140,30,2,0.20,1408503530,93188,53.85,15110,15270,14990,19640,10580,15110,15114.64,7.75,0,13705,15636,15372,15136,14872,14636,15255,14755,282,4530,500,11180,10,1,56314443,8526,-100.93,2.99,12,0.17,-150.00,5060.00,21000,20240327,-27.90,13510,20240805,12.07,21000,-27.90,20240327,13510,12.07,20240805,21000,-27.90,20240327,13510,12.07,20240805,2.12,N,085660,500,281 억,,4362179,N,N,1089,N,00,N
20241121,110702,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15170,60,2,0.40,1146637340,75968,43.90,15110,15200,14990,19640,10580,15110,15093.69,7.75,0,10215,15636,15372,15136,14872,14636,15255,14755,282,4530,500,11180,10,1,56314443,8543,-101.13,3.00,12,0.13,-150.00,5060.00,21000,20240327,-27.76,13510,20240805,12.29,21000,-27.76,20240327,13510,12.29,20240805,21000,-27.76,20240327,13510,12.29,20240805,2.12,N,085660,500,281 억,,4362179,N,N,1089,N,00,N
20241121,100704,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15140,30,2,0.20,917334530,60820,35.15,15110,15180,14990,19640,10580,15110,15082.78,7.75,0,9576,15636,15372,15136,14872,14636,15255,14755,282,4530,500,11180,10,1,56314443,8526,-100.93,2.99,12,0.11,-150.00,5060.00,21000,20240327,-27.90,13510,20240805,12.07,21000,-27.90,20240327,13510,12.07,20240805,21000,-27.90,20240327,13510,12.07,20240805,2.12,N,085660,500,281 억,,4362179,N,N,1089,N,00,N
20241121,090702,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15100,-10,5,-0.07,79564180,5267,3.04,15110,15170,15000,19640,10580,15110,15106.17,7.75,0,-648,15636,15372,15136,14872,14636,15255,14755,282,4530,500,11180,10,1,56314443,8503,-100.67,2.98,12,0.01,-150.00,5060.00,21000,20240327,-28.10,13510,20240805,11.77,21000,-28.10,20240327,13510,11.77,20240805,21000,-28.10,20240327,13510,11.77,20240805,2.12,N,085660,500,281 억,,4362179,N,N,1089,N,00,N
20241120,160656,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15110,-140,5,-0.92,2611211110,172835,110.50,15320,15400,14900,19820,10680,15250,15108.11,7.81,0,-36633,15796,15522,15336,15062,14876,15430,14970,282,4570,500,11280,10,1,56314443,8509,-100.73,2.99,12,0.31,-150.00,5060.00,21000,20240327,-28.05,13510,20240805,11.84,21000,-28.05,20240327,13510,11.84,20240805,21000,-28.05,20240327,13510,11.84,20240805,2.09,N,085660,500,281 억,,4395807,N,N,1089,N,00,N
20241120,150706,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15130,-120,5,-0.79,2369491370,156809,100.25,15320,15400,14900,19820,10680,15250,15110.68,7.81,0,-33179,15796,15522,15336,15062,14876,15430,14970,282,4570,500,11280,10,1,56314443,8520,-100.87,2.99,12,0.28,-150.00,5060.00,21000,20240327,-27.95,13510,20240805,11.99,21000,-27.95,20240327,13510,11.99,20240805,21000,-27.95,20240327,13510,11.99,20240805,2.09,N,085660,500,281 억,,4395807,N,N,240,N,00,N
20241120,140707,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15170,-80,5,-0.52,2022092740,133972,85.65,15320,15400,14900,19820,10680,15250,15093.40,7.81,0,-23127,15796,15522,15336,15062,14876,15430,14970,282,4570,500,11280,10,1,56314443,8543,-101.13,3.00,12,0.24,-150.00,5060.00,21000,20240327,-27.76,13510,20240805,12.29,21000,-27.76,20240327,13510,12.29,20240805,21000,-27.76,20240327,13510,12.29,20240805,2.09,N,085660,500,281 억,,4395807,N,N,240,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 160652 57 100.00 KSQ150 제약 N N N N N 15200 90 2 0.60 2193196670 144951 83.76 15110 15270 14990 19640 10580 15110 15130.57 7.75 0 22716 15636 15372 15136 14872 14636 15255 14755 282 4530 500 11180 10 1 56314443 8560 -101.33 3.00 12 0.26 -150.00 5060.00 21000 20240327 -27.62 13510 20240805 12.51 21000 -27.62 20240327 13510 12.51 20240805 21000 -27.62 20240327 13510 12.51 20240805 2.12 N 085660 500 281 억 4362179 N N 894 N 00 N
3 20241121 150707 57 100.00 KSQ150 제약 N N N N N 15130 20 2 0.13 2125166140 140469 81.17 15110 15270 14990 19640 10580 15110 15129.08 7.75 0 22451 15636 15372 15136 14872 14636 15255 14755 282 4530 500 11180 10 1 56314443 8520 -100.87 2.99 12 0.25 -150.00 5060.00 21000 20240327 -27.95 13510 20240805 11.99 21000 -27.95 20240327 13510 11.99 20240805 21000 -27.95 20240327 13510 11.99 20240805 2.12 N 085660 500 281 억 4362179 N N 1089 N 00 N
4 20241121 140707 57 100.00 KSQ150 제약 N N N N N 15130 20 2 0.13 1847933040 122186 70.61 15110 15270 14990 19640 10580 15110 15123.93 7.75 0 19137 15636 15372 15136 14872 14636 15255 14755 282 4530 500 11180 10 1 56314443 8520 -100.87 2.99 12 0.22 -150.00 5060.00 21000 20240327 -27.95 13510 20240805 11.99 21000 -27.95 20240327 13510 11.99 20240805 21000 -27.95 20240327 13510 11.99 20240805 2.12 N 085660 500 281 억 4362179 N N 1089 N 00 N
5 20241121 130658 57 100.00 KSQ150 제약 N N N N N 15190 80 2 0.53 1622382150 107301 62.00 15110 15270 14990 19640 10580 15110 15119.92 7.75 0 19804 15636 15372 15136 14872 14636 15255 14755 282 4530 500 11180 10 1 56314443 8554 -101.27 3.00 12 0.19 -150.00 5060.00 21000 20240327 -27.67 13510 20240805 12.44 21000 -27.67 20240327 13510 12.44 20240805 21000 -27.67 20240327 13510 12.44 20240805 2.12 N 085660 500 281 억 4362179 N N 1089 N 00 N
6 20241121 120659 57 100.00 KSQ150 제약 N N N N N 15140 30 2 0.20 1408503530 93188 53.85 15110 15270 14990 19640 10580 15110 15114.64 7.75 0 13705 15636 15372 15136 14872 14636 15255 14755 282 4530 500 11180 10 1 56314443 8526 -100.93 2.99 12 0.17 -150.00 5060.00 21000 20240327 -27.90 13510 20240805 12.07 21000 -27.90 20240327 13510 12.07 20240805 21000 -27.90 20240327 13510 12.07 20240805 2.12 N 085660 500 281 억 4362179 N N 1089 N 00 N
7 20241121 110702 57 100.00 KSQ150 제약 N N N N N 15170 60 2 0.40 1146637340 75968 43.90 15110 15200 14990 19640 10580 15110 15093.69 7.75 0 10215 15636 15372 15136 14872 14636 15255 14755 282 4530 500 11180 10 1 56314443 8543 -101.13 3.00 12 0.13 -150.00 5060.00 21000 20240327 -27.76 13510 20240805 12.29 21000 -27.76 20240327 13510 12.29 20240805 21000 -27.76 20240327 13510 12.29 20240805 2.12 N 085660 500 281 억 4362179 N N 1089 N 00 N
8 20241121 100704 57 100.00 KSQ150 제약 N N N N N 15140 30 2 0.20 917334530 60820 35.15 15110 15180 14990 19640 10580 15110 15082.78 7.75 0 9576 15636 15372 15136 14872 14636 15255 14755 282 4530 500 11180 10 1 56314443 8526 -100.93 2.99 12 0.11 -150.00 5060.00 21000 20240327 -27.90 13510 20240805 12.07 21000 -27.90 20240327 13510 12.07 20240805 21000 -27.90 20240327 13510 12.07 20240805 2.12 N 085660 500 281 억 4362179 N N 1089 N 00 N
9 20241121 090702 57 100.00 KSQ150 제약 N N N N N 15100 -10 5 -0.07 79564180 5267 3.04 15110 15170 15000 19640 10580 15110 15106.17 7.75 0 -648 15636 15372 15136 14872 14636 15255 14755 282 4530 500 11180 10 1 56314443 8503 -100.67 2.98 12 0.01 -150.00 5060.00 21000 20240327 -28.10 13510 20240805 11.77 21000 -28.10 20240327 13510 11.77 20240805 21000 -28.10 20240327 13510 11.77 20240805 2.12 N 085660 500 281 억 4362179 N N 1089 N 00 N
10 20241120 160656 57 100.00 KSQ150 제약 N N N N N 15110 -140 5 -0.92 2611211110 172835 110.50 15320 15400 14900 19820 10680 15250 15108.11 7.81 0 -36633 15796 15522 15336 15062 14876 15430 14970 282 4570 500 11280 10 1 56314443 8509 -100.73 2.99 12 0.31 -150.00 5060.00 21000 20240327 -28.05 13510 20240805 11.84 21000 -28.05 20240327 13510 11.84 20240805 21000 -28.05 20240327 13510 11.84 20240805 2.09 N 085660 500 281 억 4395807 N N 1089 N 00 N
11 20241120 150706 57 100.00 KSQ150 제약 N N N N N 15130 -120 5 -0.79 2369491370 156809 100.25 15320 15400 14900 19820 10680 15250 15110.68 7.81 0 -33179 15796 15522 15336 15062 14876 15430 14970 282 4570 500 11280 10 1 56314443 8520 -100.87 2.99 12 0.28 -150.00 5060.00 21000 20240327 -27.95 13510 20240805 11.99 21000 -27.95 20240327 13510 11.99 20240805 21000 -27.95 20240327 13510 11.99 20240805 2.09 N 085660 500 281 억 4395807 N N 240 N 00 N
12 20241120 140707 57 100.00 KSQ150 제약 N N N N N 15170 -80 5 -0.52 2022092740 133972 85.65 15320 15400 14900 19820 10680 15250 15093.40 7.81 0 -23127 15796 15522 15336 15062 14876 15430 14970 282 4570 500 11280 10 1 56314443 8543 -101.13 3.00 12 0.24 -150.00 5060.00 21000 20240327 -27.76 13510 20240805 12.29 21000 -27.76 20240327 13510 12.29 20240805 21000 -27.76 20240327 13510 12.29 20240805 2.09 N 085660 500 281 억 4395807 N N 240 N 00 N