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
310210/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
20241121,161113,57,100.00,KSQ150,,제약,N,N,N,N, ,N,83800,-1700,5,-1.99,62125137400,770358,160.88,85700,87400,63000,111100,59900,85500,80617.69,4.21,0,23272,99233,92366,88933,82066,78633,90650,80350,92,25600,500,59850,100,1,18356592,15383,-37.33,17.89,12,4.20,-2245.00,4685.00,125900,20241111,-33.44,28350,20240419,195.59,125900,-33.44,20241111,28350,195.59,20240419,125900,-33.44,20241111,28350,195.59,20240419,1.70,N,310210,500,91 억,,773238,N,N,268,N,00,N
20241121,151134,57,100.00,KSQ150,,제약,N,N,N,N, ,N,84200,-1300,5,-1.52,61081081700,757907,158.28,85700,87400,63000,111100,59900,85500,80570.19,4.21,0,21081,99233,92366,88933,82066,78633,90650,80350,92,25600,500,59850,100,1,18356592,15456,-37.51,17.97,12,4.13,-2245.00,4685.00,125900,20241111,-33.12,28350,20240419,197.00,125900,-33.12,20241111,28350,197.00,20240419,125900,-33.12,20241111,28350,197.00,20240419,1.70,N,310210,500,91 억,,773238,N,N,266,N,00,N
20241121,141132,57,100.00,KSQ150,,제약,N,N,N,N, ,N,85000,-500,5,-0.58,58574597900,728260,152.09,85700,87400,63000,111100,59900,85500,80407.67,4.21,0,23722,99233,92366,88933,82066,78633,90650,80350,92,25600,500,59850,100,1,18356592,15603,-37.86,18.14,12,3.97,-2245.00,4685.00,125900,20241111,-32.49,28350,20240419,199.82,125900,-32.49,20241111,28350,199.82,20240419,125900,-32.49,20241111,28350,199.82,20240419,1.70,N,310210,500,91 억,,773238,N,N,266,N,00,N
20241121,131125,57,100.00,KSQ150,,제약,N,N,N,N, ,N,84800,-700,5,-0.82,52980204300,663048,138.47,85700,86700,63000,111100,59900,85500,79875.86,4.21,0,40852,99233,92366,88933,82066,78633,90650,80350,92,25600,500,59850,100,1,18356592,15566,-37.77,18.10,12,3.61,-2245.00,4685.00,125900,20241111,-32.64,28350,20240419,199.12,125900,-32.64,20241111,28350,199.12,20240419,125900,-32.64,20241111,28350,199.12,20240419,1.70,N,310210,500,91 억,,773238,N,N,266,N,00,N
20241121,121125,57,100.00,KSQ150,,제약,N,N,N,N, ,N,85200,-300,5,-0.35,49249359700,619375,129.35,85700,86700,63000,111100,59900,85500,79482.34,4.21,0,58366,99233,92366,88933,82066,78633,90650,80350,92,25600,500,59850,100,1,18356592,15640,-37.95,18.19,12,3.37,-2245.00,4685.00,125900,20241111,-32.33,28350,20240419,200.53,125900,-32.33,20241111,28350,200.53,20240419,125900,-32.33,20241111,28350,200.53,20240419,1.70,N,310210,500,91 억,,773238,N,N,266,N,00,N
20241121,111130,57,100.00,KSQ150,,제약,N,N,N,N, ,N,83800,-1700,5,-1.99,47087328600,593567,123.96,85700,86700,63000,111100,59900,85500,79294.71,4.21,0,54284,99233,92366,88933,82066,78633,90650,80350,92,25600,500,59850,100,1,18356592,15383,-37.33,17.89,12,3.23,-2245.00,4685.00,125900,20241111,-33.44,28350,20240419,195.59,125900,-33.44,20241111,28350,195.59,20240419,125900,-33.44,20241111,28350,195.59,20240419,1.70,N,310210,500,91 억,,773238,N,N,266,N,00,N
20241121,101128,57,100.00,KSQ150,,제약,N,N,N,N, ,N,81800,-3700,5,-4.33,40643047300,516213,107.81,85700,86700,63000,111100,59900,85500,78689.28,4.21,0,64642,99233,92366,88933,82066,78633,90650,80350,92,25600,500,59850,100,1,18356592,15016,-36.44,17.46,12,2.81,-2245.00,4685.00,125900,20241111,-35.03,28350,20240419,188.54,125900,-35.03,20241111,28350,188.54,20240419,125900,-35.03,20241111,28350,188.54,20240419,1.70,N,310210,500,91 억,,773238,N,N,266,N,00,N
20241121,091129,57,100.00,KSQ150,,제약,N,N,N,N, ,N,82200,-3300,5,-3.86,6389308500,76091,15.89,85700,86700,81500,111100,59900,85500,83899.45,4.21,0,10209,99233,92366,88933,82066,78633,90650,80350,92,25600,500,59850,100,1,18356592,15089,-36.61,17.55,12,0.41,-2245.00,4685.00,125900,20241111,-34.71,28350,20240419,189.95,125900,-34.71,20241111,28350,189.95,20240419,125900,-34.71,20241111,28350,189.95,20240419,1.70,N,310210,500,91 억,,773238,N,N,266,N,00,N
20241120,161120,57,100.00,KSQ150,,제약,N,N,N,N, ,N,85500,-6800,5,-7.37,42112179500,472588,104.78,95800,95800,85500,119900,64700,92300,89125.84,3.84,0,72227,104566,98432,94566,88432,84566,96500,86500,92,27600,500,64610,100,1,18356592,15695,-38.08,18.25,12,2.57,-2245.00,4685.00,125900,20241111,-32.09,28350,20240419,201.59,125900,-32.09,20241111,28350,201.59,20240419,125900,-32.09,20241111,28350,201.59,20240419,1.74,N,310210,500,91 억,,704719,N,N,266,N,00,N
20241120,151134,57,100.00,KSQ150,,제약,N,N,N,N, ,N,86700,-5600,5,-6.07,39349912200,440434,97.65,95800,95800,86000,119900,64700,92300,89342.29,3.84,0,58556,104566,98432,94566,88432,84566,96500,86500,92,27600,500,64610,100,1,18356592,15915,-38.62,18.51,12,2.40,-2245.00,4685.00,125900,20241111,-31.14,28350,20240419,205.82,125900,-31.14,20241111,28350,205.82,20240419,125900,-31.14,20241111,28350,205.82,20240419,1.74,N,310210,500,91 억,,704719,N,N,77,N,00,N
20241120,141137,57,100.00,KSQ150,,제약,N,N,N,N, ,N,88600,-3700,5,-4.01,33206207400,369827,81.99,95800,95800,87000,119900,64700,92300,89787.27,3.84,0,46690,104566,98432,94566,88432,84566,96500,86500,92,27600,500,64610,100,1,18356592,16264,-39.47,18.91,12,2.01,-2245.00,4685.00,125900,20241111,-29.63,28350,20240419,212.52,125900,-29.63,20241111,28350,212.52,20240419,125900,-29.63,20241111,28350,212.52,20240419,1.74,N,310210,500,91 억,,704719,N,N,77,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 161113 57 100.00 KSQ150 제약 N N N N N 83800 -1700 5 -1.99 62125137400 770358 160.88 85700 87400 63000 111100 59900 85500 80617.69 4.21 0 23272 99233 92366 88933 82066 78633 90650 80350 92 25600 500 59850 100 1 18356592 15383 -37.33 17.89 12 4.20 -2245.00 4685.00 125900 20241111 -33.44 28350 20240419 195.59 125900 -33.44 20241111 28350 195.59 20240419 125900 -33.44 20241111 28350 195.59 20240419 1.70 N 310210 500 91 억 773238 N N 268 N 00 N
3 20241121 151134 57 100.00 KSQ150 제약 N N N N N 84200 -1300 5 -1.52 61081081700 757907 158.28 85700 87400 63000 111100 59900 85500 80570.19 4.21 0 21081 99233 92366 88933 82066 78633 90650 80350 92 25600 500 59850 100 1 18356592 15456 -37.51 17.97 12 4.13 -2245.00 4685.00 125900 20241111 -33.12 28350 20240419 197.00 125900 -33.12 20241111 28350 197.00 20240419 125900 -33.12 20241111 28350 197.00 20240419 1.70 N 310210 500 91 억 773238 N N 266 N 00 N
4 20241121 141132 57 100.00 KSQ150 제약 N N N N N 85000 -500 5 -0.58 58574597900 728260 152.09 85700 87400 63000 111100 59900 85500 80407.67 4.21 0 23722 99233 92366 88933 82066 78633 90650 80350 92 25600 500 59850 100 1 18356592 15603 -37.86 18.14 12 3.97 -2245.00 4685.00 125900 20241111 -32.49 28350 20240419 199.82 125900 -32.49 20241111 28350 199.82 20240419 125900 -32.49 20241111 28350 199.82 20240419 1.70 N 310210 500 91 억 773238 N N 266 N 00 N
5 20241121 131125 57 100.00 KSQ150 제약 N N N N N 84800 -700 5 -0.82 52980204300 663048 138.47 85700 86700 63000 111100 59900 85500 79875.86 4.21 0 40852 99233 92366 88933 82066 78633 90650 80350 92 25600 500 59850 100 1 18356592 15566 -37.77 18.10 12 3.61 -2245.00 4685.00 125900 20241111 -32.64 28350 20240419 199.12 125900 -32.64 20241111 28350 199.12 20240419 125900 -32.64 20241111 28350 199.12 20240419 1.70 N 310210 500 91 억 773238 N N 266 N 00 N
6 20241121 121125 57 100.00 KSQ150 제약 N N N N N 85200 -300 5 -0.35 49249359700 619375 129.35 85700 86700 63000 111100 59900 85500 79482.34 4.21 0 58366 99233 92366 88933 82066 78633 90650 80350 92 25600 500 59850 100 1 18356592 15640 -37.95 18.19 12 3.37 -2245.00 4685.00 125900 20241111 -32.33 28350 20240419 200.53 125900 -32.33 20241111 28350 200.53 20240419 125900 -32.33 20241111 28350 200.53 20240419 1.70 N 310210 500 91 억 773238 N N 266 N 00 N
7 20241121 111130 57 100.00 KSQ150 제약 N N N N N 83800 -1700 5 -1.99 47087328600 593567 123.96 85700 86700 63000 111100 59900 85500 79294.71 4.21 0 54284 99233 92366 88933 82066 78633 90650 80350 92 25600 500 59850 100 1 18356592 15383 -37.33 17.89 12 3.23 -2245.00 4685.00 125900 20241111 -33.44 28350 20240419 195.59 125900 -33.44 20241111 28350 195.59 20240419 125900 -33.44 20241111 28350 195.59 20240419 1.70 N 310210 500 91 억 773238 N N 266 N 00 N
8 20241121 101128 57 100.00 KSQ150 제약 N N N N N 81800 -3700 5 -4.33 40643047300 516213 107.81 85700 86700 63000 111100 59900 85500 78689.28 4.21 0 64642 99233 92366 88933 82066 78633 90650 80350 92 25600 500 59850 100 1 18356592 15016 -36.44 17.46 12 2.81 -2245.00 4685.00 125900 20241111 -35.03 28350 20240419 188.54 125900 -35.03 20241111 28350 188.54 20240419 125900 -35.03 20241111 28350 188.54 20240419 1.70 N 310210 500 91 억 773238 N N 266 N 00 N
9 20241121 091129 57 100.00 KSQ150 제약 N N N N N 82200 -3300 5 -3.86 6389308500 76091 15.89 85700 86700 81500 111100 59900 85500 83899.45 4.21 0 10209 99233 92366 88933 82066 78633 90650 80350 92 25600 500 59850 100 1 18356592 15089 -36.61 17.55 12 0.41 -2245.00 4685.00 125900 20241111 -34.71 28350 20240419 189.95 125900 -34.71 20241111 28350 189.95 20240419 125900 -34.71 20241111 28350 189.95 20240419 1.70 N 310210 500 91 억 773238 N N 266 N 00 N
10 20241120 161120 57 100.00 KSQ150 제약 N N N N N 85500 -6800 5 -7.37 42112179500 472588 104.78 95800 95800 85500 119900 64700 92300 89125.84 3.84 0 72227 104566 98432 94566 88432 84566 96500 86500 92 27600 500 64610 100 1 18356592 15695 -38.08 18.25 12 2.57 -2245.00 4685.00 125900 20241111 -32.09 28350 20240419 201.59 125900 -32.09 20241111 28350 201.59 20240419 125900 -32.09 20241111 28350 201.59 20240419 1.74 N 310210 500 91 억 704719 N N 266 N 00 N
11 20241120 151134 57 100.00 KSQ150 제약 N N N N N 86700 -5600 5 -6.07 39349912200 440434 97.65 95800 95800 86000 119900 64700 92300 89342.29 3.84 0 58556 104566 98432 94566 88432 84566 96500 86500 92 27600 500 64610 100 1 18356592 15915 -38.62 18.51 12 2.40 -2245.00 4685.00 125900 20241111 -31.14 28350 20240419 205.82 125900 -31.14 20241111 28350 205.82 20240419 125900 -31.14 20241111 28350 205.82 20240419 1.74 N 310210 500 91 억 704719 N N 77 N 00 N
12 20241120 141137 57 100.00 KSQ150 제약 N N N N N 88600 -3700 5 -4.01 33206207400 369827 81.99 95800 95800 87000 119900 64700 92300 89787.27 3.84 0 46690 104566 98432 94566 88432 84566 96500 86500 92 27600 500 64610 100 1 18356592 16264 -39.47 18.91 12 2.01 -2245.00 4685.00 125900 20241111 -29.63 28350 20240419 212.52 125900 -29.63 20241111 28350 212.52 20240419 125900 -29.63 20241111 28350 212.52 20240419 1.74 N 310210 500 91 억 704719 N N 77 N 00 N