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
290650/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
20241121,161052,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15970,140,2,0.88,693376790,43713,56.67,15810,16060,15640,20550,11090,15830,15862.02,7.18,0,2262,16283,16056,15893,15666,15503,15975,15585,114,4720,500,11390,10,1,22684891,3623,7.49,2.40,12,0.19,2132.00,6649.00,35250,20231122,-54.70,15000,20241115,6.47,29500,-45.86,20240102,15000,6.47,20241115,35250,-54.70,20231122,15000,6.47,20241115,2.73,N,290650,500,113 억,,1628623,N,N,357,N,00,N
20241121,151114,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15930,100,2,0.63,660781890,41670,54.02,15810,16060,15640,20550,11090,15830,15857.50,7.18,0,2549,16283,16056,15893,15666,15503,15975,15585,114,4720,500,11390,10,1,22684891,3614,7.47,2.40,12,0.18,2132.00,6649.00,35250,20231122,-54.81,15000,20241115,6.20,29500,-46.00,20240102,15000,6.20,20241115,35250,-54.81,20231122,15000,6.20,20241115,2.73,N,290650,500,113 억,,1628623,N,N,476,N,00,N
20241121,141111,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15880,50,2,0.32,549757050,34680,44.96,15810,16060,15640,20550,11090,15830,15852.28,7.18,0,2922,16283,16056,15893,15666,15503,15975,15585,114,4720,500,11390,10,1,22684891,3602,7.45,2.39,12,0.15,2132.00,6649.00,35250,20231122,-54.95,15000,20241115,5.87,29500,-46.17,20240102,15000,5.87,20241115,35250,-54.95,20231122,15000,5.87,20241115,2.73,N,290650,500,113 억,,1628623,N,N,476,N,00,N
20241121,131103,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15860,30,2,0.19,445441030,28085,36.41,15810,16060,15640,20550,11090,15830,15860.46,7.18,0,1966,16283,16056,15893,15666,15503,15975,15585,114,4720,500,11390,10,1,22684891,3598,7.44,2.39,12,0.12,2132.00,6649.00,35250,20231122,-55.01,15000,20241115,5.73,29500,-46.24,20240102,15000,5.73,20241115,35250,-55.01,20231122,15000,5.73,20241115,2.73,N,290650,500,113 억,,1628623,N,N,476,N,00,N
20241121,121104,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15880,50,2,0.32,417271190,26310,34.11,15810,16060,15640,20550,11090,15830,15859.79,7.18,0,1347,16283,16056,15893,15666,15503,15975,15585,114,4720,500,11390,10,1,22684891,3602,7.45,2.39,12,0.12,2132.00,6649.00,35250,20231122,-54.95,15000,20241115,5.87,29500,-46.17,20240102,15000,5.87,20241115,35250,-54.95,20231122,15000,5.87,20241115,2.73,N,290650,500,113 억,,1628623,N,N,476,N,00,N
20241121,111109,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15890,60,2,0.38,356154940,22453,29.11,15810,16060,15640,20550,11090,15830,15862.24,7.18,0,585,16283,16056,15893,15666,15503,15975,15585,114,4720,500,11390,10,1,22684891,3605,7.45,2.39,12,0.10,2132.00,6649.00,35250,20231122,-54.92,15000,20241115,5.93,29500,-46.14,20240102,15000,5.93,20241115,35250,-54.92,20231122,15000,5.93,20241115,2.73,N,290650,500,113 억,,1628623,N,N,476,N,00,N
20241121,101107,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16030,200,2,1.26,278354920,17564,22.77,15810,16060,15640,20550,11090,15830,15848.04,7.18,0,1131,16283,16056,15893,15666,15503,15975,15585,114,4720,500,11390,10,1,22684891,3636,7.52,2.41,12,0.08,2132.00,6649.00,35250,20231122,-54.52,15000,20241115,6.87,29500,-45.66,20240102,15000,6.87,20241115,35250,-54.52,20231122,15000,6.87,20241115,2.73,N,290650,500,113 억,,1628623,N,N,476,N,00,N
20241121,091109,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15780,-50,5,-0.32,50982190,3246,4.21,15810,15810,15640,20550,11090,15830,15706.16,7.18,0,-1541,16283,16056,15893,15666,15503,15975,15585,114,4720,500,11390,10,1,22684891,3580,7.40,2.37,12,0.01,2132.00,6649.00,35250,20231122,-55.23,15000,20241115,5.20,29500,-46.51,20240102,15000,5.20,20241115,35250,-55.23,20231122,15000,5.20,20241115,2.73,N,290650,500,113 억,,1628623,N,N,476,N,00,N
20241120,161059,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15830,-300,5,-1.86,1219238780,76528,258.87,16000,16120,15730,20950,11300,16130,15931.96,7.15,0,6033,16503,16316,16093,15906,15683,16410,16000,114,4820,500,11610,10,1,22684891,3591,7.42,2.38,12,0.34,2132.00,6649.00,35250,20231122,-55.09,15000,20241115,5.53,29500,-46.34,20240102,15000,5.53,20241115,35250,-55.09,20231122,15000,5.53,20241115,2.74,N,290650,500,113 억,,1621305,N,N,476,N,00,N
20241120,151113,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15840,-290,5,-1.80,1115386000,69957,236.65,16000,16120,15800,20950,11300,16130,15943.88,7.15,0,5983,16503,16316,16093,15906,15683,16410,16000,114,4820,500,11610,10,1,22684891,3593,7.43,2.38,12,0.31,2132.00,6649.00,35250,20231122,-55.06,15000,20241115,5.60,29500,-46.31,20240102,15000,5.60,20241115,35250,-55.06,20231122,15000,5.60,20241115,2.74,N,290650,500,113 억,,1621305,N,N,67,N,00,N
20241120,141116,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15890,-240,5,-1.49,825933060,51690,174.85,16000,16120,15820,20950,11300,16130,15978.59,7.15,0,2230,16503,16316,16093,15906,15683,16410,16000,114,4820,500,11610,10,1,22684891,3605,7.45,2.39,12,0.23,2132.00,6649.00,35250,20231122,-54.92,15000,20241115,5.93,29500,-46.14,20240102,15000,5.93,20241115,35250,-54.92,20231122,15000,5.93,20241115,2.74,N,290650,500,113 억,,1621305,N,N,67,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 161052 55 40.00 KSQ150 제약 N N N Y 40 N 15970 140 2 0.88 693376790 43713 56.67 15810 16060 15640 20550 11090 15830 15862.02 7.18 0 2262 16283 16056 15893 15666 15503 15975 15585 114 4720 500 11390 10 1 22684891 3623 7.49 2.40 12 0.19 2132.00 6649.00 35250 20231122 -54.70 15000 20241115 6.47 29500 -45.86 20240102 15000 6.47 20241115 35250 -54.70 20231122 15000 6.47 20241115 2.73 N 290650 500 113 억 1628623 N N 357 N 00 N
3 20241121 151114 55 40.00 KSQ150 제약 N N N Y 40 N 15930 100 2 0.63 660781890 41670 54.02 15810 16060 15640 20550 11090 15830 15857.50 7.18 0 2549 16283 16056 15893 15666 15503 15975 15585 114 4720 500 11390 10 1 22684891 3614 7.47 2.40 12 0.18 2132.00 6649.00 35250 20231122 -54.81 15000 20241115 6.20 29500 -46.00 20240102 15000 6.20 20241115 35250 -54.81 20231122 15000 6.20 20241115 2.73 N 290650 500 113 억 1628623 N N 476 N 00 N
4 20241121 141111 55 40.00 KSQ150 제약 N N N Y 40 N 15880 50 2 0.32 549757050 34680 44.96 15810 16060 15640 20550 11090 15830 15852.28 7.18 0 2922 16283 16056 15893 15666 15503 15975 15585 114 4720 500 11390 10 1 22684891 3602 7.45 2.39 12 0.15 2132.00 6649.00 35250 20231122 -54.95 15000 20241115 5.87 29500 -46.17 20240102 15000 5.87 20241115 35250 -54.95 20231122 15000 5.87 20241115 2.73 N 290650 500 113 억 1628623 N N 476 N 00 N
5 20241121 131103 55 40.00 KSQ150 제약 N N N Y 40 N 15860 30 2 0.19 445441030 28085 36.41 15810 16060 15640 20550 11090 15830 15860.46 7.18 0 1966 16283 16056 15893 15666 15503 15975 15585 114 4720 500 11390 10 1 22684891 3598 7.44 2.39 12 0.12 2132.00 6649.00 35250 20231122 -55.01 15000 20241115 5.73 29500 -46.24 20240102 15000 5.73 20241115 35250 -55.01 20231122 15000 5.73 20241115 2.73 N 290650 500 113 억 1628623 N N 476 N 00 N
6 20241121 121104 55 40.00 KSQ150 제약 N N N Y 40 N 15880 50 2 0.32 417271190 26310 34.11 15810 16060 15640 20550 11090 15830 15859.79 7.18 0 1347 16283 16056 15893 15666 15503 15975 15585 114 4720 500 11390 10 1 22684891 3602 7.45 2.39 12 0.12 2132.00 6649.00 35250 20231122 -54.95 15000 20241115 5.87 29500 -46.17 20240102 15000 5.87 20241115 35250 -54.95 20231122 15000 5.87 20241115 2.73 N 290650 500 113 억 1628623 N N 476 N 00 N
7 20241121 111109 55 40.00 KSQ150 제약 N N N Y 40 N 15890 60 2 0.38 356154940 22453 29.11 15810 16060 15640 20550 11090 15830 15862.24 7.18 0 585 16283 16056 15893 15666 15503 15975 15585 114 4720 500 11390 10 1 22684891 3605 7.45 2.39 12 0.10 2132.00 6649.00 35250 20231122 -54.92 15000 20241115 5.93 29500 -46.14 20240102 15000 5.93 20241115 35250 -54.92 20231122 15000 5.93 20241115 2.73 N 290650 500 113 억 1628623 N N 476 N 00 N
8 20241121 101107 55 40.00 KSQ150 제약 N N N Y 40 N 16030 200 2 1.26 278354920 17564 22.77 15810 16060 15640 20550 11090 15830 15848.04 7.18 0 1131 16283 16056 15893 15666 15503 15975 15585 114 4720 500 11390 10 1 22684891 3636 7.52 2.41 12 0.08 2132.00 6649.00 35250 20231122 -54.52 15000 20241115 6.87 29500 -45.66 20240102 15000 6.87 20241115 35250 -54.52 20231122 15000 6.87 20241115 2.73 N 290650 500 113 억 1628623 N N 476 N 00 N
9 20241121 091109 55 40.00 KSQ150 제약 N N N Y 40 N 15780 -50 5 -0.32 50982190 3246 4.21 15810 15810 15640 20550 11090 15830 15706.16 7.18 0 -1541 16283 16056 15893 15666 15503 15975 15585 114 4720 500 11390 10 1 22684891 3580 7.40 2.37 12 0.01 2132.00 6649.00 35250 20231122 -55.23 15000 20241115 5.20 29500 -46.51 20240102 15000 5.20 20241115 35250 -55.23 20231122 15000 5.20 20241115 2.73 N 290650 500 113 억 1628623 N N 476 N 00 N
10 20241120 161059 55 40.00 KSQ150 제약 N N N Y 40 N 15830 -300 5 -1.86 1219238780 76528 258.87 16000 16120 15730 20950 11300 16130 15931.96 7.15 0 6033 16503 16316 16093 15906 15683 16410 16000 114 4820 500 11610 10 1 22684891 3591 7.42 2.38 12 0.34 2132.00 6649.00 35250 20231122 -55.09 15000 20241115 5.53 29500 -46.34 20240102 15000 5.53 20241115 35250 -55.09 20231122 15000 5.53 20241115 2.74 N 290650 500 113 억 1621305 N N 476 N 00 N
11 20241120 151113 55 40.00 KSQ150 제약 N N N Y 40 N 15840 -290 5 -1.80 1115386000 69957 236.65 16000 16120 15800 20950 11300 16130 15943.88 7.15 0 5983 16503 16316 16093 15906 15683 16410 16000 114 4820 500 11610 10 1 22684891 3593 7.43 2.38 12 0.31 2132.00 6649.00 35250 20231122 -55.06 15000 20241115 5.60 29500 -46.31 20240102 15000 5.60 20241115 35250 -55.06 20231122 15000 5.60 20241115 2.74 N 290650 500 113 억 1621305 N N 67 N 00 N
12 20241120 141116 55 40.00 KSQ150 제약 N N N Y 40 N 15890 -240 5 -1.49 825933060 51690 174.85 16000 16120 15820 20950 11300 16130 15978.59 7.15 0 2230 16503 16316 16093 15906 15683 16410 16000 114 4820 500 11610 10 1 22684891 3605 7.45 2.39 12 0.23 2132.00 6649.00 35250 20231122 -54.92 15000 20241115 5.93 29500 -46.14 20240102 15000 5.93 20241115 35250 -54.92 20231122 15000 5.93 20241115 2.74 N 290650 500 113 억 1621305 N N 67 N 00 N