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
085660/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
20241128,160739,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15350,350,2,2.33,2593622560,169258,133.56,15100,15540,14960,19500,10500,15000,15323.30,7.83,0,5004,15233,15116,15003,14886,14773,15060,14830,282,4500,500,11100,10,1,56314443,8644,-102.33,3.03,12,0.30,-150.00,5060.00,21000,20240327,-26.90,13510,20240805,13.62,21000,-26.90,20240327,13510,13.62,20240805,21000,-26.90,20240327,13510,13.62,20240805,2.10,N,085660,500,281 억,,4410135,N,N,237,N,00,N
20241128,150753,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15350,350,2,2.33,2458935760,160480,126.63,15100,15540,14960,19500,10500,15000,15322.38,7.83,0,6409,15233,15116,15003,14886,14773,15060,14830,282,4500,500,11100,10,1,56314443,8644,-102.33,3.03,12,0.28,-150.00,5060.00,21000,20240327,-26.90,13510,20240805,13.62,21000,-26.90,20240327,13510,13.62,20240805,21000,-26.90,20240327,13510,13.62,20240805,2.10,N,085660,500,281 억,,4410135,N,N,220,N,00,N
20241128,140750,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15410,410,2,2.73,2295238340,149825,118.22,15100,15540,14960,19500,10500,15000,15319.46,7.83,0,8906,15233,15116,15003,14886,14773,15060,14830,282,4500,500,11100,10,1,56314443,8678,-102.73,3.05,12,0.27,-150.00,5060.00,21000,20240327,-26.62,13510,20240805,14.06,21000,-26.62,20240327,13510,14.06,20240805,21000,-26.62,20240327,13510,14.06,20240805,2.10,N,085660,500,281 억,,4410135,N,N,220,N,00,N
20241128,130748,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15360,360,2,2.40,2147609960,140221,110.64,15100,15540,14960,19500,10500,15000,15315.89,7.83,0,6456,15233,15116,15003,14886,14773,15060,14830,282,4500,500,11100,10,1,56314443,8650,-102.40,3.04,12,0.25,-150.00,5060.00,21000,20240327,-26.86,13510,20240805,13.69,21000,-26.86,20240327,13510,13.69,20240805,21000,-26.86,20240327,13510,13.69,20240805,2.10,N,085660,500,281 억,,4410135,N,N,220,N,00,N
20241128,120752,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15340,340,2,2.27,1996462520,130386,102.88,15100,15540,14960,19500,10500,15000,15311.94,7.83,0,6452,15233,15116,15003,14886,14773,15060,14830,282,4500,500,11100,10,1,56314443,8639,-102.27,3.03,12,0.23,-150.00,5060.00,21000,20240327,-26.95,13510,20240805,13.55,21000,-26.95,20240327,13510,13.55,20240805,21000,-26.95,20240327,13510,13.55,20240805,2.10,N,085660,500,281 억,,4410135,N,N,220,N,00,N
20241128,110754,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15420,420,2,2.80,1725411440,112725,88.95,15100,15540,14960,19500,10500,15000,15306.38,7.83,0,9932,15233,15116,15003,14886,14773,15060,14830,282,4500,500,11100,10,1,56314443,8684,-102.80,3.05,12,0.20,-150.00,5060.00,21000,20240327,-26.57,13510,20240805,14.14,21000,-26.57,20240327,13510,14.14,20240805,21000,-26.57,20240327,13510,14.14,20240805,2.10,N,085660,500,281 억,,4410135,N,N,220,N,00,N
20241128,100752,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15220,220,2,1.47,616877300,40768,32.17,15100,15230,14960,19500,10500,15000,15131.41,7.83,0,9881,15233,15116,15003,14886,14773,15060,14830,282,4500,500,11100,10,1,56314443,8571,-101.47,3.01,12,0.07,-150.00,5060.00,21000,20240327,-27.52,13510,20240805,12.66,21000,-27.52,20240327,13510,12.66,20240805,21000,-27.52,20240327,13510,12.66,20240805,2.10,N,085660,500,281 억,,4410135,N,N,220,N,00,N
20241128,090749,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15110,110,2,0.73,82039110,5448,4.30,15100,15110,14960,19500,10500,15000,15058.57,7.83,0,3161,15233,15116,15003,14886,14773,15060,14830,282,4500,500,11100,10,1,56314443,8509,-100.73,2.99,12,0.01,-150.00,5060.00,21000,20240327,-28.05,13510,20240805,11.84,21000,-28.05,20240327,13510,11.84,20240805,21000,-28.05,20240327,13510,11.84,20240805,2.10,N,085660,500,281 억,,4410135,N,N,220,N,00,N
20241127,160732,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15000,-50,5,-0.33,1894704800,126131,101.87,15070,15120,14890,19560,10540,15050,15021.77,7.85,0,1704,15376,15212,15086,14922,14796,15150,14860,282,4510,500,11130,10,1,56314443,8447,-100.00,2.96,12,0.22,-150.00,5060.00,21000,20240327,-28.57,13510,20240805,11.03,21000,-28.57,20240327,13510,11.03,20240805,21000,-28.57,20240327,13510,11.03,20240805,2.09,N,085660,500,281 억,,4419050,N,N,220,N,00,N
20241127,150746,57,100.00,KSQ150,,제약,N,N,N,N, ,N,14990,-60,5,-0.40,1771934410,117939,95.25,15070,15120,14890,19560,10540,15050,15024.16,7.85,0,245,15376,15212,15086,14922,14796,15150,14860,282,4510,500,11130,10,1,56314443,8442,-99.93,2.96,12,0.21,-150.00,5060.00,21000,20240327,-28.62,13510,20240805,10.95,21000,-28.62,20240327,13510,10.95,20240805,21000,-28.62,20240327,13510,10.95,20240805,2.09,N,085660,500,281 억,,4419050,N,N,174,N,00,N
20241127,140746,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15080,30,2,0.20,1428407260,95028,76.75,15070,15120,14890,19560,10540,15050,15031.44,7.85,0,9463,15376,15212,15086,14922,14796,15150,14860,282,4510,500,11130,10,1,56314443,8492,-100.53,2.98,12,0.17,-150.00,5060.00,21000,20240327,-28.19,13510,20240805,11.62,21000,-28.19,20240327,13510,11.62,20240805,21000,-28.19,20240327,13510,11.62,20240805,2.09,N,085660,500,281 억,,4419050,N,N,174,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 160739 57 100.00 KSQ150 제약 N N N N N 15350 350 2 2.33 2593622560 169258 133.56 15100 15540 14960 19500 10500 15000 15323.30 7.83 0 5004 15233 15116 15003 14886 14773 15060 14830 282 4500 500 11100 10 1 56314443 8644 -102.33 3.03 12 0.30 -150.00 5060.00 21000 20240327 -26.90 13510 20240805 13.62 21000 -26.90 20240327 13510 13.62 20240805 21000 -26.90 20240327 13510 13.62 20240805 2.10 N 085660 500 281 억 4410135 N N 237 N 00 N
3 20241128 150753 57 100.00 KSQ150 제약 N N N N N 15350 350 2 2.33 2458935760 160480 126.63 15100 15540 14960 19500 10500 15000 15322.38 7.83 0 6409 15233 15116 15003 14886 14773 15060 14830 282 4500 500 11100 10 1 56314443 8644 -102.33 3.03 12 0.28 -150.00 5060.00 21000 20240327 -26.90 13510 20240805 13.62 21000 -26.90 20240327 13510 13.62 20240805 21000 -26.90 20240327 13510 13.62 20240805 2.10 N 085660 500 281 억 4410135 N N 220 N 00 N
4 20241128 140750 57 100.00 KSQ150 제약 N N N N N 15410 410 2 2.73 2295238340 149825 118.22 15100 15540 14960 19500 10500 15000 15319.46 7.83 0 8906 15233 15116 15003 14886 14773 15060 14830 282 4500 500 11100 10 1 56314443 8678 -102.73 3.05 12 0.27 -150.00 5060.00 21000 20240327 -26.62 13510 20240805 14.06 21000 -26.62 20240327 13510 14.06 20240805 21000 -26.62 20240327 13510 14.06 20240805 2.10 N 085660 500 281 억 4410135 N N 220 N 00 N
5 20241128 130748 57 100.00 KSQ150 제약 N N N N N 15360 360 2 2.40 2147609960 140221 110.64 15100 15540 14960 19500 10500 15000 15315.89 7.83 0 6456 15233 15116 15003 14886 14773 15060 14830 282 4500 500 11100 10 1 56314443 8650 -102.40 3.04 12 0.25 -150.00 5060.00 21000 20240327 -26.86 13510 20240805 13.69 21000 -26.86 20240327 13510 13.69 20240805 21000 -26.86 20240327 13510 13.69 20240805 2.10 N 085660 500 281 억 4410135 N N 220 N 00 N
6 20241128 120752 57 100.00 KSQ150 제약 N N N N N 15340 340 2 2.27 1996462520 130386 102.88 15100 15540 14960 19500 10500 15000 15311.94 7.83 0 6452 15233 15116 15003 14886 14773 15060 14830 282 4500 500 11100 10 1 56314443 8639 -102.27 3.03 12 0.23 -150.00 5060.00 21000 20240327 -26.95 13510 20240805 13.55 21000 -26.95 20240327 13510 13.55 20240805 21000 -26.95 20240327 13510 13.55 20240805 2.10 N 085660 500 281 억 4410135 N N 220 N 00 N
7 20241128 110754 57 100.00 KSQ150 제약 N N N N N 15420 420 2 2.80 1725411440 112725 88.95 15100 15540 14960 19500 10500 15000 15306.38 7.83 0 9932 15233 15116 15003 14886 14773 15060 14830 282 4500 500 11100 10 1 56314443 8684 -102.80 3.05 12 0.20 -150.00 5060.00 21000 20240327 -26.57 13510 20240805 14.14 21000 -26.57 20240327 13510 14.14 20240805 21000 -26.57 20240327 13510 14.14 20240805 2.10 N 085660 500 281 억 4410135 N N 220 N 00 N
8 20241128 100752 57 100.00 KSQ150 제약 N N N N N 15220 220 2 1.47 616877300 40768 32.17 15100 15230 14960 19500 10500 15000 15131.41 7.83 0 9881 15233 15116 15003 14886 14773 15060 14830 282 4500 500 11100 10 1 56314443 8571 -101.47 3.01 12 0.07 -150.00 5060.00 21000 20240327 -27.52 13510 20240805 12.66 21000 -27.52 20240327 13510 12.66 20240805 21000 -27.52 20240327 13510 12.66 20240805 2.10 N 085660 500 281 억 4410135 N N 220 N 00 N
9 20241128 090749 57 100.00 KSQ150 제약 N N N N N 15110 110 2 0.73 82039110 5448 4.30 15100 15110 14960 19500 10500 15000 15058.57 7.83 0 3161 15233 15116 15003 14886 14773 15060 14830 282 4500 500 11100 10 1 56314443 8509 -100.73 2.99 12 0.01 -150.00 5060.00 21000 20240327 -28.05 13510 20240805 11.84 21000 -28.05 20240327 13510 11.84 20240805 21000 -28.05 20240327 13510 11.84 20240805 2.10 N 085660 500 281 억 4410135 N N 220 N 00 N
10 20241127 160732 57 100.00 KSQ150 제약 N N N N N 15000 -50 5 -0.33 1894704800 126131 101.87 15070 15120 14890 19560 10540 15050 15021.77 7.85 0 1704 15376 15212 15086 14922 14796 15150 14860 282 4510 500 11130 10 1 56314443 8447 -100.00 2.96 12 0.22 -150.00 5060.00 21000 20240327 -28.57 13510 20240805 11.03 21000 -28.57 20240327 13510 11.03 20240805 21000 -28.57 20240327 13510 11.03 20240805 2.09 N 085660 500 281 억 4419050 N N 220 N 00 N
11 20241127 150746 57 100.00 KSQ150 제약 N N N N N 14990 -60 5 -0.40 1771934410 117939 95.25 15070 15120 14890 19560 10540 15050 15024.16 7.85 0 245 15376 15212 15086 14922 14796 15150 14860 282 4510 500 11130 10 1 56314443 8442 -99.93 2.96 12 0.21 -150.00 5060.00 21000 20240327 -28.62 13510 20240805 10.95 21000 -28.62 20240327 13510 10.95 20240805 21000 -28.62 20240327 13510 10.95 20240805 2.09 N 085660 500 281 억 4419050 N N 174 N 00 N
12 20241127 140746 57 100.00 KSQ150 제약 N N N N N 15080 30 2 0.20 1428407260 95028 76.75 15070 15120 14890 19560 10540 15050 15031.44 7.85 0 9463 15376 15212 15086 14922 14796 15150 14860 282 4510 500 11130 10 1 56314443 8492 -100.53 2.98 12 0.17 -150.00 5060.00 21000 20240327 -28.19 13510 20240805 11.62 21000 -28.19 20240327 13510 11.62 20240805 21000 -28.19 20240327 13510 11.62 20240805 2.09 N 085660 500 281 억 4419050 N N 174 N 00 N