ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064550/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
20241128,160635,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20500,0,3,0.00,1188905850,57710,80.18,20600,20850,20300,26650,14350,20500,20602.53,7.77,0,-7376,21000,20750,20450,20200,19900,20600,20050,129,6150,500,14760,50,1,25810291,5291,-50.00,2.36,12,0.22,-410.00,8674.00,39100,20240709,-47.57,19250,20241115,6.49,39100,-47.57,20240709,19250,6.49,20241115,39100,-47.57,20240709,19250,6.49,20241115,4.25,N,064550,500,129 억,,2005775,N,N,116,N,00,N
20241128,150645,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20500,0,3,0.00,1063837500,51614,71.71,20600,20850,20300,26650,14350,20500,20611.41,7.77,0,-5583,21000,20750,20450,20200,19900,20600,20050,129,6150,500,14760,50,1,25810291,5291,-50.00,2.36,12,0.20,-410.00,8674.00,39100,20240709,-47.57,19250,20241115,6.49,39100,-47.57,20240709,19250,6.49,20241115,39100,-47.57,20240709,19250,6.49,20241115,4.25,N,064550,500,129 억,,2005775,N,N,129,N,00,N
20241128,140644,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20550,50,2,0.24,959648300,46544,64.67,20600,20850,20300,26650,14350,20500,20618.09,7.77,0,-6398,21000,20750,20450,20200,19900,20600,20050,129,6150,500,14760,50,1,25810291,5304,-50.12,2.37,12,0.18,-410.00,8674.00,39100,20240709,-47.44,19250,20241115,6.75,39100,-47.44,20240709,19250,6.75,20241115,39100,-47.44,20240709,19250,6.75,20241115,4.25,N,064550,500,129 억,,2005775,N,N,129,N,00,N
20241128,130642,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20550,50,2,0.24,807700900,39119,54.35,20600,20850,20500,26650,14350,20500,20647.28,7.77,0,-7775,21000,20750,20450,20200,19900,20600,20050,129,6150,500,14760,50,1,25810291,5304,-50.12,2.37,12,0.15,-410.00,8674.00,39100,20240709,-47.44,19250,20241115,6.75,39100,-47.44,20240709,19250,6.75,20241115,39100,-47.44,20240709,19250,6.75,20241115,4.25,N,064550,500,129 억,,2005775,N,N,129,N,00,N
20241128,120645,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20600,100,2,0.49,729000800,35285,49.02,20600,20850,20500,26650,14350,20500,20660.36,7.77,0,-8137,21000,20750,20450,20200,19900,20600,20050,129,6150,500,14760,50,1,25810291,5317,-50.24,2.37,12,0.14,-410.00,8674.00,39100,20240709,-47.31,19250,20241115,7.01,39100,-47.31,20240709,19250,7.01,20241115,39100,-47.31,20240709,19250,7.01,20241115,4.25,N,064550,500,129 억,,2005775,N,N,129,N,00,N
20241128,110648,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20650,150,2,0.73,599936450,29009,40.30,20600,20850,20500,26650,14350,20500,20681.05,7.77,0,-6595,21000,20750,20450,20200,19900,20600,20050,129,6150,500,14760,50,1,25810291,5330,-50.37,2.38,12,0.11,-410.00,8674.00,39100,20240709,-47.19,19250,20241115,7.27,39100,-47.19,20240709,19250,7.27,20241115,39100,-47.19,20240709,19250,7.27,20241115,4.25,N,064550,500,129 억,,2005775,N,N,129,N,00,N
20241128,100646,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20550,50,2,0.24,371013650,17975,24.97,20600,20850,20500,26650,14350,20500,20640.54,7.77,0,-3815,21000,20750,20450,20200,19900,20600,20050,129,6150,500,14760,50,1,25810291,5304,-50.12,2.37,12,0.07,-410.00,8674.00,39100,20240709,-47.44,19250,20241115,6.75,39100,-47.44,20240709,19250,6.75,20241115,39100,-47.44,20240709,19250,6.75,20241115,4.25,N,064550,500,129 억,,2005775,N,N,129,N,00,N
20241128,090644,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20800,300,2,1.46,117496200,5673,7.88,20600,20850,20500,26650,14350,20500,20711.48,7.77,0,-728,21000,20750,20450,20200,19900,20600,20050,129,6150,500,14760,50,1,25810291,5369,-50.73,2.40,12,0.02,-410.00,8674.00,39100,20240709,-46.80,19250,20241115,8.05,39100,-46.80,20240709,19250,8.05,20241115,39100,-46.80,20240709,19250,8.05,20241115,4.25,N,064550,500,129 억,,2005775,N,N,129,N,00,N
20241127,160628,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20500,-50,5,-0.24,1445599550,70800,80.84,20700,20700,20150,26700,14400,20550,20418.06,7.82,0,-6900,21083,20816,20433,20166,19783,20950,20300,129,6150,500,14790,50,1,25810291,5291,-50.00,2.36,12,0.27,-410.00,8674.00,39100,20240709,-47.57,19250,20241115,6.49,39100,-47.57,20240709,19250,6.49,20241115,39100,-47.57,20240709,19250,6.49,20241115,4.24,N,064550,500,129 억,,2018429,N,N,129,N,00,N
20241127,150641,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20400,-150,5,-0.73,1258815100,61657,70.40,20700,20700,20150,26700,14400,20550,20416.42,7.82,0,-7396,21083,20816,20433,20166,19783,20950,20300,129,6150,500,14790,50,1,25810291,5265,-49.76,2.35,12,0.24,-410.00,8674.00,39100,20240709,-47.83,19250,20241115,5.97,39100,-47.83,20240709,19250,5.97,20241115,39100,-47.83,20240709,19250,5.97,20241115,4.24,N,064550,500,129 억,,2018429,N,N,83,N,00,N
20241127,140641,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20450,-100,5,-0.49,1122970400,54992,62.79,20700,20700,20150,26700,14400,20550,20420.61,7.82,0,-6348,21083,20816,20433,20166,19783,20950,20300,129,6150,500,14790,50,1,25810291,5278,-49.88,2.36,12,0.21,-410.00,8674.00,39100,20240709,-47.70,19250,20241115,6.23,39100,-47.70,20240709,19250,6.23,20241115,39100,-47.70,20240709,19250,6.23,20241115,4.24,N,064550,500,129 억,,2018429,N,N,83,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 20241128 160635 55 40.00 KSQ150 제약 N N N Y 40 N 20500 0 3 0.00 1188905850 57710 80.18 20600 20850 20300 26650 14350 20500 20602.53 7.77 0 -7376 21000 20750 20450 20200 19900 20600 20050 129 6150 500 14760 50 1 25810291 5291 -50.00 2.36 12 0.22 -410.00 8674.00 39100 20240709 -47.57 19250 20241115 6.49 39100 -47.57 20240709 19250 6.49 20241115 39100 -47.57 20240709 19250 6.49 20241115 4.25 N 064550 500 129 억 2005775 N N 116 N 00 N
3 20241128 150645 55 40.00 KSQ150 제약 N N N Y 40 N 20500 0 3 0.00 1063837500 51614 71.71 20600 20850 20300 26650 14350 20500 20611.41 7.77 0 -5583 21000 20750 20450 20200 19900 20600 20050 129 6150 500 14760 50 1 25810291 5291 -50.00 2.36 12 0.20 -410.00 8674.00 39100 20240709 -47.57 19250 20241115 6.49 39100 -47.57 20240709 19250 6.49 20241115 39100 -47.57 20240709 19250 6.49 20241115 4.25 N 064550 500 129 억 2005775 N N 129 N 00 N
4 20241128 140644 55 40.00 KSQ150 제약 N N N Y 40 N 20550 50 2 0.24 959648300 46544 64.67 20600 20850 20300 26650 14350 20500 20618.09 7.77 0 -6398 21000 20750 20450 20200 19900 20600 20050 129 6150 500 14760 50 1 25810291 5304 -50.12 2.37 12 0.18 -410.00 8674.00 39100 20240709 -47.44 19250 20241115 6.75 39100 -47.44 20240709 19250 6.75 20241115 39100 -47.44 20240709 19250 6.75 20241115 4.25 N 064550 500 129 억 2005775 N N 129 N 00 N
5 20241128 130642 55 40.00 KSQ150 제약 N N N Y 40 N 20550 50 2 0.24 807700900 39119 54.35 20600 20850 20500 26650 14350 20500 20647.28 7.77 0 -7775 21000 20750 20450 20200 19900 20600 20050 129 6150 500 14760 50 1 25810291 5304 -50.12 2.37 12 0.15 -410.00 8674.00 39100 20240709 -47.44 19250 20241115 6.75 39100 -47.44 20240709 19250 6.75 20241115 39100 -47.44 20240709 19250 6.75 20241115 4.25 N 064550 500 129 억 2005775 N N 129 N 00 N
6 20241128 120645 55 40.00 KSQ150 제약 N N N Y 40 N 20600 100 2 0.49 729000800 35285 49.02 20600 20850 20500 26650 14350 20500 20660.36 7.77 0 -8137 21000 20750 20450 20200 19900 20600 20050 129 6150 500 14760 50 1 25810291 5317 -50.24 2.37 12 0.14 -410.00 8674.00 39100 20240709 -47.31 19250 20241115 7.01 39100 -47.31 20240709 19250 7.01 20241115 39100 -47.31 20240709 19250 7.01 20241115 4.25 N 064550 500 129 억 2005775 N N 129 N 00 N
7 20241128 110648 55 40.00 KSQ150 제약 N N N Y 40 N 20650 150 2 0.73 599936450 29009 40.30 20600 20850 20500 26650 14350 20500 20681.05 7.77 0 -6595 21000 20750 20450 20200 19900 20600 20050 129 6150 500 14760 50 1 25810291 5330 -50.37 2.38 12 0.11 -410.00 8674.00 39100 20240709 -47.19 19250 20241115 7.27 39100 -47.19 20240709 19250 7.27 20241115 39100 -47.19 20240709 19250 7.27 20241115 4.25 N 064550 500 129 억 2005775 N N 129 N 00 N
8 20241128 100646 55 40.00 KSQ150 제약 N N N Y 40 N 20550 50 2 0.24 371013650 17975 24.97 20600 20850 20500 26650 14350 20500 20640.54 7.77 0 -3815 21000 20750 20450 20200 19900 20600 20050 129 6150 500 14760 50 1 25810291 5304 -50.12 2.37 12 0.07 -410.00 8674.00 39100 20240709 -47.44 19250 20241115 6.75 39100 -47.44 20240709 19250 6.75 20241115 39100 -47.44 20240709 19250 6.75 20241115 4.25 N 064550 500 129 억 2005775 N N 129 N 00 N
9 20241128 090644 55 40.00 KSQ150 제약 N N N Y 40 N 20800 300 2 1.46 117496200 5673 7.88 20600 20850 20500 26650 14350 20500 20711.48 7.77 0 -728 21000 20750 20450 20200 19900 20600 20050 129 6150 500 14760 50 1 25810291 5369 -50.73 2.40 12 0.02 -410.00 8674.00 39100 20240709 -46.80 19250 20241115 8.05 39100 -46.80 20240709 19250 8.05 20241115 39100 -46.80 20240709 19250 8.05 20241115 4.25 N 064550 500 129 억 2005775 N N 129 N 00 N
10 20241127 160628 55 40.00 KSQ150 제약 N N N Y 40 N 20500 -50 5 -0.24 1445599550 70800 80.84 20700 20700 20150 26700 14400 20550 20418.06 7.82 0 -6900 21083 20816 20433 20166 19783 20950 20300 129 6150 500 14790 50 1 25810291 5291 -50.00 2.36 12 0.27 -410.00 8674.00 39100 20240709 -47.57 19250 20241115 6.49 39100 -47.57 20240709 19250 6.49 20241115 39100 -47.57 20240709 19250 6.49 20241115 4.24 N 064550 500 129 억 2018429 N N 129 N 00 N
11 20241127 150641 55 40.00 KSQ150 제약 N N N Y 40 N 20400 -150 5 -0.73 1258815100 61657 70.40 20700 20700 20150 26700 14400 20550 20416.42 7.82 0 -7396 21083 20816 20433 20166 19783 20950 20300 129 6150 500 14790 50 1 25810291 5265 -49.76 2.35 12 0.24 -410.00 8674.00 39100 20240709 -47.83 19250 20241115 5.97 39100 -47.83 20240709 19250 5.97 20241115 39100 -47.83 20240709 19250 5.97 20241115 4.24 N 064550 500 129 억 2018429 N N 83 N 00 N
12 20241127 140641 55 40.00 KSQ150 제약 N N N Y 40 N 20450 -100 5 -0.49 1122970400 54992 62.79 20700 20700 20150 26700 14400 20550 20420.61 7.82 0 -6348 21083 20816 20433 20166 19783 20950 20300 129 6150 500 14790 50 1 25810291 5278 -49.88 2.36 12 0.21 -410.00 8674.00 39100 20240709 -47.70 19250 20241115 6.23 39100 -47.70 20240709 19250 6.23 20241115 39100 -47.70 20240709 19250 6.23 20241115 4.24 N 064550 500 129 억 2018429 N N 83 N 00 N