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
200130/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
20241121,160915,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12590,-10,5,-0.08,685326990,54261,97.17,12500,12730,12460,16380,8820,12600,12630.20,2.46,0,8142,12846,12722,12516,12392,12186,12785,12455,148,3780,500,9570,10,1,29415558,3703,18.88,0.91,12,0.18,667.00,13840.00,19970,20240626,-36.96,11630,20241113,8.25,19970,-36.96,20240626,11630,8.25,20241113,19970,-36.96,20240626,11630,8.25,20241113,1.38,N,200130,500,147 억,,724762,N,N,268,N,00,N
20241121,150934,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12610,10,2,0.08,654252700,51793,92.75,12500,12730,12460,16380,8820,12600,12632.07,2.46,0,8264,12846,12722,12516,12392,12186,12785,12455,148,3780,500,9570,10,1,29415558,3709,18.91,0.91,12,0.18,667.00,13840.00,19970,20240626,-36.86,11630,20241113,8.43,19970,-36.86,20240626,11630,8.43,20241113,19970,-36.86,20240626,11630,8.43,20241113,1.38,N,200130,500,147 억,,724762,N,N,408,N,00,N
20241121,140932,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12620,20,2,0.16,565389150,44756,80.15,12500,12730,12460,16380,8820,12600,12632.70,2.46,0,6628,12846,12722,12516,12392,12186,12785,12455,148,3780,500,9570,10,1,29415558,3712,18.92,0.91,12,0.15,667.00,13840.00,19970,20240626,-36.81,11630,20241113,8.51,19970,-36.81,20240626,11630,8.51,20241113,19970,-36.81,20240626,11630,8.51,20241113,1.38,N,200130,500,147 억,,724762,N,N,408,N,00,N
20241121,130925,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12610,10,2,0.08,483940070,38305,68.60,12500,12730,12460,16380,8820,12600,12633.86,2.46,0,4870,12846,12722,12516,12392,12186,12785,12455,148,3780,500,9570,10,1,29415558,3709,18.91,0.91,12,0.13,667.00,13840.00,19970,20240626,-36.86,11630,20241113,8.43,19970,-36.86,20240626,11630,8.43,20241113,19970,-36.86,20240626,11630,8.43,20241113,1.38,N,200130,500,147 억,,724762,N,N,408,N,00,N
20241121,120925,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12630,30,2,0.24,367625690,29087,52.09,12500,12730,12460,16380,8820,12600,12638.83,2.46,0,6030,12846,12722,12516,12392,12186,12785,12455,148,3780,500,9570,10,1,29415558,3715,18.94,0.91,12,0.10,667.00,13840.00,19970,20240626,-36.76,11630,20241113,8.60,19970,-36.76,20240626,11630,8.60,20241113,19970,-36.76,20240626,11630,8.60,20241113,1.38,N,200130,500,147 억,,724762,N,N,408,N,00,N
20241121,110928,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12640,40,2,0.32,337342920,26692,47.80,12500,12730,12460,16380,8820,12600,12638.35,2.46,0,5698,12846,12722,12516,12392,12186,12785,12455,148,3780,500,9570,10,1,29415558,3718,18.95,0.91,12,0.09,667.00,13840.00,19970,20240626,-36.71,11630,20241113,8.68,19970,-36.71,20240626,11630,8.68,20241113,19970,-36.71,20240626,11630,8.68,20241113,1.38,N,200130,500,147 억,,724762,N,N,408,N,00,N
20241121,100929,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12670,70,2,0.56,263748390,20876,37.39,12500,12730,12460,16380,8820,12600,12634.05,2.46,0,5769,12846,12722,12516,12392,12186,12785,12455,148,3780,500,9570,10,1,29415558,3727,19.00,0.92,12,0.07,667.00,13840.00,19970,20240626,-36.55,11630,20241113,8.94,19970,-36.55,20240626,11630,8.94,20241113,19970,-36.55,20240626,11630,8.94,20241113,1.38,N,200130,500,147 억,,724762,N,N,408,N,00,N
20241121,090929,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12560,-40,5,-0.32,23758660,1896,3.40,12500,12600,12460,16380,8820,12600,12530.94,2.46,0,497,12846,12722,12516,12392,12186,12785,12455,148,3780,500,9570,10,1,29415558,3695,18.83,0.91,12,0.01,667.00,13840.00,19970,20240626,-37.11,11630,20241113,8.00,19970,-37.11,20240626,11630,8.00,20241113,19970,-37.11,20240626,11630,8.00,20241113,1.38,N,200130,500,147 억,,724762,N,N,408,N,00,N
20241120,160922,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12600,0,3,0.00,695658540,55716,55.71,12500,12640,12310,16380,8820,12600,12485.77,2.47,0,-1136,12806,12702,12596,12492,12386,12755,12545,148,3780,500,9570,10,1,29415558,3706,18.89,0.91,12,0.19,667.00,13840.00,19970,20240626,-36.91,11630,20241113,8.34,19970,-36.91,20240626,11630,8.34,20241113,19970,-36.91,20240626,11630,8.34,20241113,1.39,N,200130,500,147 억,,726141,N,N,408,N,00,N
20241120,150933,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12610,10,2,0.08,648031080,51937,51.93,12500,12640,12310,16380,8820,12600,12477.25,2.47,0,-467,12806,12702,12596,12492,12386,12755,12545,148,3780,500,9570,10,1,29415558,3709,18.91,0.91,12,0.18,667.00,13840.00,19970,20240626,-36.86,11630,20241113,8.43,19970,-36.86,20240626,11630,8.43,20241113,19970,-36.86,20240626,11630,8.43,20241113,1.39,N,200130,500,147 억,,726141,N,N,90,N,00,N
20241120,140935,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12570,-30,5,-0.24,598883020,48037,48.03,12500,12590,12310,16380,8820,12600,12467.12,2.47,0,-645,12806,12702,12596,12492,12386,12755,12545,148,3780,500,9570,10,1,29415558,3698,18.85,0.91,12,0.16,667.00,13840.00,19970,20240626,-37.06,11630,20241113,8.08,19970,-37.06,20240626,11630,8.08,20241113,19970,-37.06,20240626,11630,8.08,20241113,1.39,N,200130,500,147 억,,726141,N,N,90,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 160915 57 100.00 KSQ150 제약 N N N N N 12590 -10 5 -0.08 685326990 54261 97.17 12500 12730 12460 16380 8820 12600 12630.20 2.46 0 8142 12846 12722 12516 12392 12186 12785 12455 148 3780 500 9570 10 1 29415558 3703 18.88 0.91 12 0.18 667.00 13840.00 19970 20240626 -36.96 11630 20241113 8.25 19970 -36.96 20240626 11630 8.25 20241113 19970 -36.96 20240626 11630 8.25 20241113 1.38 N 200130 500 147 억 724762 N N 268 N 00 N
3 20241121 150934 57 100.00 KSQ150 제약 N N N N N 12610 10 2 0.08 654252700 51793 92.75 12500 12730 12460 16380 8820 12600 12632.07 2.46 0 8264 12846 12722 12516 12392 12186 12785 12455 148 3780 500 9570 10 1 29415558 3709 18.91 0.91 12 0.18 667.00 13840.00 19970 20240626 -36.86 11630 20241113 8.43 19970 -36.86 20240626 11630 8.43 20241113 19970 -36.86 20240626 11630 8.43 20241113 1.38 N 200130 500 147 억 724762 N N 408 N 00 N
4 20241121 140932 57 100.00 KSQ150 제약 N N N N N 12620 20 2 0.16 565389150 44756 80.15 12500 12730 12460 16380 8820 12600 12632.70 2.46 0 6628 12846 12722 12516 12392 12186 12785 12455 148 3780 500 9570 10 1 29415558 3712 18.92 0.91 12 0.15 667.00 13840.00 19970 20240626 -36.81 11630 20241113 8.51 19970 -36.81 20240626 11630 8.51 20241113 19970 -36.81 20240626 11630 8.51 20241113 1.38 N 200130 500 147 억 724762 N N 408 N 00 N
5 20241121 130925 57 100.00 KSQ150 제약 N N N N N 12610 10 2 0.08 483940070 38305 68.60 12500 12730 12460 16380 8820 12600 12633.86 2.46 0 4870 12846 12722 12516 12392 12186 12785 12455 148 3780 500 9570 10 1 29415558 3709 18.91 0.91 12 0.13 667.00 13840.00 19970 20240626 -36.86 11630 20241113 8.43 19970 -36.86 20240626 11630 8.43 20241113 19970 -36.86 20240626 11630 8.43 20241113 1.38 N 200130 500 147 억 724762 N N 408 N 00 N
6 20241121 120925 57 100.00 KSQ150 제약 N N N N N 12630 30 2 0.24 367625690 29087 52.09 12500 12730 12460 16380 8820 12600 12638.83 2.46 0 6030 12846 12722 12516 12392 12186 12785 12455 148 3780 500 9570 10 1 29415558 3715 18.94 0.91 12 0.10 667.00 13840.00 19970 20240626 -36.76 11630 20241113 8.60 19970 -36.76 20240626 11630 8.60 20241113 19970 -36.76 20240626 11630 8.60 20241113 1.38 N 200130 500 147 억 724762 N N 408 N 00 N
7 20241121 110928 57 100.00 KSQ150 제약 N N N N N 12640 40 2 0.32 337342920 26692 47.80 12500 12730 12460 16380 8820 12600 12638.35 2.46 0 5698 12846 12722 12516 12392 12186 12785 12455 148 3780 500 9570 10 1 29415558 3718 18.95 0.91 12 0.09 667.00 13840.00 19970 20240626 -36.71 11630 20241113 8.68 19970 -36.71 20240626 11630 8.68 20241113 19970 -36.71 20240626 11630 8.68 20241113 1.38 N 200130 500 147 억 724762 N N 408 N 00 N
8 20241121 100929 57 100.00 KSQ150 제약 N N N N N 12670 70 2 0.56 263748390 20876 37.39 12500 12730 12460 16380 8820 12600 12634.05 2.46 0 5769 12846 12722 12516 12392 12186 12785 12455 148 3780 500 9570 10 1 29415558 3727 19.00 0.92 12 0.07 667.00 13840.00 19970 20240626 -36.55 11630 20241113 8.94 19970 -36.55 20240626 11630 8.94 20241113 19970 -36.55 20240626 11630 8.94 20241113 1.38 N 200130 500 147 억 724762 N N 408 N 00 N
9 20241121 090929 57 100.00 KSQ150 제약 N N N N N 12560 -40 5 -0.32 23758660 1896 3.40 12500 12600 12460 16380 8820 12600 12530.94 2.46 0 497 12846 12722 12516 12392 12186 12785 12455 148 3780 500 9570 10 1 29415558 3695 18.83 0.91 12 0.01 667.00 13840.00 19970 20240626 -37.11 11630 20241113 8.00 19970 -37.11 20240626 11630 8.00 20241113 19970 -37.11 20240626 11630 8.00 20241113 1.38 N 200130 500 147 억 724762 N N 408 N 00 N
10 20241120 160922 57 100.00 KSQ150 제약 N N N N N 12600 0 3 0.00 695658540 55716 55.71 12500 12640 12310 16380 8820 12600 12485.77 2.47 0 -1136 12806 12702 12596 12492 12386 12755 12545 148 3780 500 9570 10 1 29415558 3706 18.89 0.91 12 0.19 667.00 13840.00 19970 20240626 -36.91 11630 20241113 8.34 19970 -36.91 20240626 11630 8.34 20241113 19970 -36.91 20240626 11630 8.34 20241113 1.39 N 200130 500 147 억 726141 N N 408 N 00 N
11 20241120 150933 57 100.00 KSQ150 제약 N N N N N 12610 10 2 0.08 648031080 51937 51.93 12500 12640 12310 16380 8820 12600 12477.25 2.47 0 -467 12806 12702 12596 12492 12386 12755 12545 148 3780 500 9570 10 1 29415558 3709 18.91 0.91 12 0.18 667.00 13840.00 19970 20240626 -36.86 11630 20241113 8.43 19970 -36.86 20240626 11630 8.43 20241113 19970 -36.86 20240626 11630 8.43 20241113 1.39 N 200130 500 147 억 726141 N N 90 N 00 N
12 20241120 140935 57 100.00 KSQ150 제약 N N N N N 12570 -30 5 -0.24 598883020 48037 48.03 12500 12590 12310 16380 8820 12600 12467.12 2.47 0 -645 12806 12702 12596 12492 12386 12755 12545 148 3780 500 9570 10 1 29415558 3698 18.85 0.91 12 0.16 667.00 13840.00 19970 20240626 -37.06 11630 20241113 8.08 19970 -37.06 20240626 11630 8.08 20241113 19970 -37.06 20240626 11630 8.08 20241113 1.39 N 200130 500 147 억 726141 N N 90 N 00 N