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
298380/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
20241121,161101,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27650,-1300,5,-4.49,78361270500,2835239,154.22,28750,28950,26350,37600,20300,28950,27638.14,10.92,0,454777,32050,30500,29700,28150,27350,30100,27750,240,8650,500,20260,50,1,48047789,13285,-502.73,17.87,12,5.90,-55.00,1547.00,43300,20241017,-36.14,18450,20231114,49.86,43300,-36.14,20241017,18960,45.83,20240208,43300,-36.14,20241017,18960,45.83,20240208,3.99,N,298380,500,240 억,,5247953,N,N,1976,N,00,N
20241121,151123,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27600,-1350,5,-4.66,76187322350,2756609,149.94,28750,28950,26350,37600,20300,28950,27637.85,10.92,0,446692,32050,30500,29700,28150,27350,30100,27750,240,8650,500,20260,50,1,48047789,13261,-501.82,17.84,12,5.74,-55.00,1547.00,43300,20241017,-36.26,18450,20231114,49.59,43300,-36.26,20241017,18960,45.57,20240208,43300,-36.26,20241017,18960,45.57,20240208,3.99,N,298380,500,240 억,,5247953,N,N,911,N,00,N
20241121,141120,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27550,-1400,5,-4.84,68622972550,2482612,135.04,28750,28950,26350,37600,20300,28950,27641.21,10.92,0,327822,32050,30500,29700,28150,27350,30100,27750,240,8650,500,20260,50,1,48047789,13237,-500.91,17.81,12,5.17,-55.00,1547.00,43300,20241017,-36.37,18450,20231114,49.32,43300,-36.37,20241017,18960,45.31,20240208,43300,-36.37,20241017,18960,45.31,20240208,3.99,N,298380,500,240 억,,5247953,N,N,911,N,00,N
20241121,131112,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27850,-1100,5,-3.80,56996915100,2064560,112.30,28750,28950,26350,37600,20300,28950,27607.01,10.92,0,301853,32050,30500,29700,28150,27350,30100,27750,240,8650,500,20260,50,1,48047789,13381,-506.36,18.00,12,4.30,-55.00,1547.00,43300,20241017,-35.68,18450,20231114,50.95,43300,-35.68,20241017,18960,46.89,20240208,43300,-35.68,20241017,18960,46.89,20240208,3.99,N,298380,500,240 억,,5247953,N,N,911,N,00,N
20241121,121113,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27550,-1400,5,-4.84,49159820550,1782598,96.96,28750,28950,26350,37600,20300,28950,27577.28,10.92,0,251565,32050,30500,29700,28150,27350,30100,27750,240,8650,500,20260,50,1,48047789,13237,-500.91,17.81,12,3.71,-55.00,1547.00,43300,20241017,-36.37,18450,20231114,49.32,43300,-36.37,20241017,18960,45.31,20240208,43300,-36.37,20241017,18960,45.31,20240208,3.99,N,298380,500,240 억,,5247953,N,N,911,N,00,N
20241121,111118,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27750,-1200,5,-4.15,42958348300,1556786,84.68,28750,28950,26350,37600,20300,28950,27593.87,10.92,0,199413,32050,30500,29700,28150,27350,30100,27750,240,8650,500,20260,50,1,48047789,13333,-504.55,17.94,12,3.24,-55.00,1547.00,43300,20241017,-35.91,18450,20231114,50.41,43300,-35.91,20241017,18960,46.36,20240208,43300,-35.91,20241017,18960,46.36,20240208,3.99,N,298380,500,240 억,,5247953,N,N,911,N,00,N
20241121,101116,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27550,-1400,5,-4.84,34189794550,1241419,67.53,28750,28950,26350,37600,20300,28950,27540.39,10.92,0,179116,32050,30500,29700,28150,27350,30100,27750,240,8650,500,20260,50,1,48047789,13237,-500.91,17.81,12,2.58,-55.00,1547.00,43300,20241017,-36.37,18450,20231114,49.32,43300,-36.37,20241017,18960,45.31,20240208,43300,-36.37,20241017,18960,45.31,20240208,3.99,N,298380,500,240 억,,5247953,N,N,911,N,00,N
20241121,091118,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27900,-1050,5,-3.63,5750154350,202570,11.02,28750,28950,27900,37600,20300,28950,28384.77,10.92,0,27439,32050,30500,29700,28150,27350,30100,27750,240,8650,500,20260,50,1,48047789,13405,-507.27,18.03,12,0.42,-55.00,1547.00,43300,20241017,-35.57,18450,20231114,51.22,43300,-35.57,20241017,18960,47.15,20240208,43300,-35.57,20241017,18960,47.15,20240208,3.99,N,298380,500,240 억,,5247953,N,N,911,N,00,N
20241120,161108,57,100.00,KSQ150,,제약,N,N,N,N, ,N,28950,-1600,5,-5.24,53264253550,1798754,126.66,31250,31250,28900,39700,21400,30550,29613.41,10.63,0,162997,33283,31916,31083,29716,28883,31500,29300,240,9150,500,21380,50,1,48047789,13910,-526.36,18.71,12,3.74,-55.00,1547.00,43300,20241017,-33.14,18350,20231113,57.77,43300,-33.14,20241017,18960,52.69,20240208,43300,-33.14,20241017,18730,54.56,20231120,3.94,N,298380,500,240 억,,5105560,N,N,911,N,00,N
20241120,151122,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29050,-1500,5,-4.91,49168525900,1657520,116.71,31250,31250,28950,39700,21400,30550,29663.91,10.63,0,119168,33283,31916,31083,29716,28883,31500,29300,240,9150,500,21380,50,1,48047789,13958,-528.18,18.78,12,3.45,-55.00,1547.00,43300,20241017,-32.91,18350,20231113,58.31,43300,-32.91,20241017,18960,53.22,20240208,43300,-32.91,20241017,18730,55.10,20231120,3.94,N,298380,500,240 억,,5105560,N,N,733,N,00,N
20241120,141125,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29600,-950,5,-3.11,37131329750,1246848,87.80,31250,31250,28950,39700,21400,30550,29780.16,10.63,0,73184,33283,31916,31083,29716,28883,31500,29300,240,9150,500,21380,50,1,48047789,14222,-538.18,19.13,12,2.60,-55.00,1547.00,43300,20241017,-31.64,18350,20231113,61.31,43300,-31.64,20241017,18960,56.12,20240208,43300,-31.64,20241017,18730,58.04,20231120,3.94,N,298380,500,240 억,,5105560,N,N,733,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 161101 57 100.00 KSQ150 제약 N N N N N 27650 -1300 5 -4.49 78361270500 2835239 154.22 28750 28950 26350 37600 20300 28950 27638.14 10.92 0 454777 32050 30500 29700 28150 27350 30100 27750 240 8650 500 20260 50 1 48047789 13285 -502.73 17.87 12 5.90 -55.00 1547.00 43300 20241017 -36.14 18450 20231114 49.86 43300 -36.14 20241017 18960 45.83 20240208 43300 -36.14 20241017 18960 45.83 20240208 3.99 N 298380 500 240 억 5247953 N N 1976 N 00 N
3 20241121 151123 57 100.00 KSQ150 제약 N N N N N 27600 -1350 5 -4.66 76187322350 2756609 149.94 28750 28950 26350 37600 20300 28950 27637.85 10.92 0 446692 32050 30500 29700 28150 27350 30100 27750 240 8650 500 20260 50 1 48047789 13261 -501.82 17.84 12 5.74 -55.00 1547.00 43300 20241017 -36.26 18450 20231114 49.59 43300 -36.26 20241017 18960 45.57 20240208 43300 -36.26 20241017 18960 45.57 20240208 3.99 N 298380 500 240 억 5247953 N N 911 N 00 N
4 20241121 141120 57 100.00 KSQ150 제약 N N N N N 27550 -1400 5 -4.84 68622972550 2482612 135.04 28750 28950 26350 37600 20300 28950 27641.21 10.92 0 327822 32050 30500 29700 28150 27350 30100 27750 240 8650 500 20260 50 1 48047789 13237 -500.91 17.81 12 5.17 -55.00 1547.00 43300 20241017 -36.37 18450 20231114 49.32 43300 -36.37 20241017 18960 45.31 20240208 43300 -36.37 20241017 18960 45.31 20240208 3.99 N 298380 500 240 억 5247953 N N 911 N 00 N
5 20241121 131112 57 100.00 KSQ150 제약 N N N N N 27850 -1100 5 -3.80 56996915100 2064560 112.30 28750 28950 26350 37600 20300 28950 27607.01 10.92 0 301853 32050 30500 29700 28150 27350 30100 27750 240 8650 500 20260 50 1 48047789 13381 -506.36 18.00 12 4.30 -55.00 1547.00 43300 20241017 -35.68 18450 20231114 50.95 43300 -35.68 20241017 18960 46.89 20240208 43300 -35.68 20241017 18960 46.89 20240208 3.99 N 298380 500 240 억 5247953 N N 911 N 00 N
6 20241121 121113 57 100.00 KSQ150 제약 N N N N N 27550 -1400 5 -4.84 49159820550 1782598 96.96 28750 28950 26350 37600 20300 28950 27577.28 10.92 0 251565 32050 30500 29700 28150 27350 30100 27750 240 8650 500 20260 50 1 48047789 13237 -500.91 17.81 12 3.71 -55.00 1547.00 43300 20241017 -36.37 18450 20231114 49.32 43300 -36.37 20241017 18960 45.31 20240208 43300 -36.37 20241017 18960 45.31 20240208 3.99 N 298380 500 240 억 5247953 N N 911 N 00 N
7 20241121 111118 57 100.00 KSQ150 제약 N N N N N 27750 -1200 5 -4.15 42958348300 1556786 84.68 28750 28950 26350 37600 20300 28950 27593.87 10.92 0 199413 32050 30500 29700 28150 27350 30100 27750 240 8650 500 20260 50 1 48047789 13333 -504.55 17.94 12 3.24 -55.00 1547.00 43300 20241017 -35.91 18450 20231114 50.41 43300 -35.91 20241017 18960 46.36 20240208 43300 -35.91 20241017 18960 46.36 20240208 3.99 N 298380 500 240 억 5247953 N N 911 N 00 N
8 20241121 101116 57 100.00 KSQ150 제약 N N N N N 27550 -1400 5 -4.84 34189794550 1241419 67.53 28750 28950 26350 37600 20300 28950 27540.39 10.92 0 179116 32050 30500 29700 28150 27350 30100 27750 240 8650 500 20260 50 1 48047789 13237 -500.91 17.81 12 2.58 -55.00 1547.00 43300 20241017 -36.37 18450 20231114 49.32 43300 -36.37 20241017 18960 45.31 20240208 43300 -36.37 20241017 18960 45.31 20240208 3.99 N 298380 500 240 억 5247953 N N 911 N 00 N
9 20241121 091118 57 100.00 KSQ150 제약 N N N N N 27900 -1050 5 -3.63 5750154350 202570 11.02 28750 28950 27900 37600 20300 28950 28384.77 10.92 0 27439 32050 30500 29700 28150 27350 30100 27750 240 8650 500 20260 50 1 48047789 13405 -507.27 18.03 12 0.42 -55.00 1547.00 43300 20241017 -35.57 18450 20231114 51.22 43300 -35.57 20241017 18960 47.15 20240208 43300 -35.57 20241017 18960 47.15 20240208 3.99 N 298380 500 240 억 5247953 N N 911 N 00 N
10 20241120 161108 57 100.00 KSQ150 제약 N N N N N 28950 -1600 5 -5.24 53264253550 1798754 126.66 31250 31250 28900 39700 21400 30550 29613.41 10.63 0 162997 33283 31916 31083 29716 28883 31500 29300 240 9150 500 21380 50 1 48047789 13910 -526.36 18.71 12 3.74 -55.00 1547.00 43300 20241017 -33.14 18350 20231113 57.77 43300 -33.14 20241017 18960 52.69 20240208 43300 -33.14 20241017 18730 54.56 20231120 3.94 N 298380 500 240 억 5105560 N N 911 N 00 N
11 20241120 151122 57 100.00 KSQ150 제약 N N N N N 29050 -1500 5 -4.91 49168525900 1657520 116.71 31250 31250 28950 39700 21400 30550 29663.91 10.63 0 119168 33283 31916 31083 29716 28883 31500 29300 240 9150 500 21380 50 1 48047789 13958 -528.18 18.78 12 3.45 -55.00 1547.00 43300 20241017 -32.91 18350 20231113 58.31 43300 -32.91 20241017 18960 53.22 20240208 43300 -32.91 20241017 18730 55.10 20231120 3.94 N 298380 500 240 억 5105560 N N 733 N 00 N
12 20241120 141125 57 100.00 KSQ150 제약 N N N N N 29600 -950 5 -3.11 37131329750 1246848 87.80 31250 31250 28950 39700 21400 30550 29780.16 10.63 0 73184 33283 31916 31083 29716 28883 31500 29300 240 9150 500 21380 50 1 48047789 14222 -538.18 19.13 12 2.60 -55.00 1547.00 43300 20241017 -31.64 18350 20231113 61.31 43300 -31.64 20241017 18960 56.12 20240208 43300 -31.64 20241017 18730 58.04 20231120 3.94 N 298380 500 240 억 5105560 N N 733 N 00 N