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
087010/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
20241128,160745,57,100.00,KSQ150,,제약,N,N,N,N, ,N,84900,5200,2,6.52,114585508600,1365078,197.85,81100,86300,80200,103600,55800,79700,83939.26,6.03,0,60571,84700,82200,80100,77600,75500,81150,76550,103,23900,500,55790,100,1,20657350,17538,-116.62,50.15,12,6.61,-728.00,1693.00,132000,20241118,-35.68,20448,20240227,315.20,132000,-35.68,20241118,20448,315.20,20240227,132000,-35.68,20241118,21100,302.37,20240227,0.55,N,087010,500,103 억,,1246204,N,N,131,N,00,N
20241128,150800,57,100.00,KSQ150,,제약,N,N,N,N, ,N,84600,4900,2,6.15,111542330400,1329219,192.65,81100,86300,80200,103600,55800,79700,83915.70,6.03,0,66794,84700,82200,80100,77600,75500,81150,76550,103,23900,500,55790,100,1,20657350,17476,-116.21,49.97,12,6.43,-728.00,1693.00,132000,20241118,-35.91,20448,20240227,313.73,132000,-35.91,20241118,20448,313.73,20240227,132000,-35.91,20241118,21100,300.95,20240227,0.55,N,087010,500,103 억,,1246204,N,N,71,N,00,N
20241128,140757,57,100.00,KSQ150,,제약,N,N,N,N, ,N,85300,5600,2,7.03,103286395500,1232295,178.60,81100,86300,80200,103600,55800,79700,83816.30,6.03,0,85677,84700,82200,80100,77600,75500,81150,76550,103,23900,500,55790,100,1,20657350,17621,-117.17,50.38,12,5.97,-728.00,1693.00,132000,20241118,-35.38,20448,20240227,317.16,132000,-35.38,20241118,20448,317.16,20240227,132000,-35.38,20241118,21100,304.27,20240227,0.55,N,087010,500,103 억,,1246204,N,N,71,N,00,N
20241128,130755,57,100.00,KSQ150,,제약,N,N,N,N, ,N,84200,4500,2,5.65,96280826200,1149594,166.62,81100,86300,80200,103600,55800,79700,83752.04,6.03,0,88835,84700,82200,80100,77600,75500,81150,76550,103,23900,500,55790,100,1,20657350,17393,-115.66,49.73,12,5.57,-728.00,1693.00,132000,20241118,-36.21,20448,20240227,311.78,132000,-36.21,20241118,20448,311.78,20240227,132000,-36.21,20241118,21100,299.05,20240227,0.55,N,087010,500,103 억,,1246204,N,N,71,N,00,N
20241128,120759,57,100.00,KSQ150,,제약,N,N,N,N, ,N,84000,4300,2,5.40,90802816300,1084473,157.18,81100,86300,80200,103600,55800,79700,83729.91,6.03,0,93442,84700,82200,80100,77600,75500,81150,76550,103,23900,500,55790,100,1,20657350,17352,-115.38,49.62,12,5.25,-728.00,1693.00,132000,20241118,-36.36,20448,20240227,310.80,132000,-36.36,20241118,20448,310.80,20240227,132000,-36.36,20241118,21100,298.10,20240227,0.55,N,087010,500,103 억,,1246204,N,N,71,N,00,N
20241128,110800,57,100.00,KSQ150,,제약,N,N,N,N, ,N,84100,4400,2,5.52,81874451200,977416,141.66,81100,86300,80200,103600,55800,79700,83766.24,6.03,0,109641,84700,82200,80100,77600,75500,81150,76550,103,23900,500,55790,100,1,20657350,17373,-115.52,49.68,12,4.73,-728.00,1693.00,132000,20241118,-36.29,20448,20240227,311.29,132000,-36.29,20241118,20448,311.29,20240227,132000,-36.29,20241118,21100,298.58,20240227,0.55,N,087010,500,103 억,,1246204,N,N,71,N,00,N
20241128,100758,57,100.00,KSQ150,,제약,N,N,N,N, ,N,84600,4900,2,6.15,54242418900,652707,94.60,81100,85300,80200,103600,55800,79700,83103.80,6.03,0,88561,84700,82200,80100,77600,75500,81150,76550,103,23900,500,55790,100,1,20657350,17476,-116.21,49.97,12,3.16,-728.00,1693.00,132000,20241118,-35.91,20448,20240227,313.73,132000,-35.91,20241118,20448,313.73,20240227,132000,-35.91,20241118,21100,300.95,20240227,0.55,N,087010,500,103 억,,1246204,N,N,71,N,00,N
20241128,090756,57,100.00,KSQ150,,제약,N,N,N,N, ,N,83300,3600,2,4.52,11698216800,142031,20.59,81100,84100,80200,103600,55800,79700,82363.88,6.03,0,29188,84700,82200,80100,77600,75500,81150,76550,103,23900,500,55790,100,1,20657350,17208,-114.42,49.20,12,0.69,-728.00,1693.00,132000,20241118,-36.89,20448,20240227,307.37,132000,-36.89,20241118,20448,307.37,20240227,132000,-36.89,20241118,21100,294.79,20240227,0.55,N,087010,500,103 억,,1246204,N,N,71,N,00,N
20241127,160738,57,100.00,KSQ150,,제약,N,N,N,N, ,N,79700,100,2,0.13,54980250500,683765,42.71,81500,82600,78000,103400,55800,79600,80408.88,5.90,0,13648,92466,86032,81066,74632,69666,83550,72150,103,23800,500,55720,100,1,20657350,16464,-109.48,47.08,12,3.31,-728.00,1693.00,132000,20241118,-39.62,20448,20240227,289.77,132000,-39.62,20241118,20448,289.77,20240227,132000,-39.62,20241118,21100,277.73,20240227,0.55,N,087010,500,103 억,,1218180,N,N,71,N,00,N
20241127,150752,57,100.00,KSQ150,,제약,N,N,N,N, ,N,79700,100,2,0.13,53235135300,661882,41.34,81500,82600,78000,103400,55800,79600,80430.01,5.90,0,16658,92466,86032,81066,74632,69666,83550,72150,103,23800,500,55720,100,1,20657350,16464,-109.48,47.08,12,3.20,-728.00,1693.00,132000,20241118,-39.62,20448,20240227,289.77,132000,-39.62,20241118,20448,289.77,20240227,132000,-39.62,20241118,21100,277.73,20240227,0.55,N,087010,500,103 억,,1218180,N,N,96,N,00,N
20241127,140752,57,100.00,KSQ150,,제약,N,N,N,N, ,N,80600,1000,2,1.26,47770517200,593546,37.07,81500,82600,78000,103400,55800,79600,80483.33,5.90,0,38237,92466,86032,81066,74632,69666,83550,72150,103,23800,500,55720,100,1,20657350,16650,-110.71,47.61,12,2.87,-728.00,1693.00,132000,20241118,-38.94,20448,20240227,294.17,132000,-38.94,20241118,20448,294.17,20240227,132000,-38.94,20241118,21100,281.99,20240227,0.55,N,087010,500,103 억,,1218180,N,N,96,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 160745 57 100.00 KSQ150 제약 N N N N N 84900 5200 2 6.52 114585508600 1365078 197.85 81100 86300 80200 103600 55800 79700 83939.26 6.03 0 60571 84700 82200 80100 77600 75500 81150 76550 103 23900 500 55790 100 1 20657350 17538 -116.62 50.15 12 6.61 -728.00 1693.00 132000 20241118 -35.68 20448 20240227 315.20 132000 -35.68 20241118 20448 315.20 20240227 132000 -35.68 20241118 21100 302.37 20240227 0.55 N 087010 500 103 억 1246204 N N 131 N 00 N
3 20241128 150800 57 100.00 KSQ150 제약 N N N N N 84600 4900 2 6.15 111542330400 1329219 192.65 81100 86300 80200 103600 55800 79700 83915.70 6.03 0 66794 84700 82200 80100 77600 75500 81150 76550 103 23900 500 55790 100 1 20657350 17476 -116.21 49.97 12 6.43 -728.00 1693.00 132000 20241118 -35.91 20448 20240227 313.73 132000 -35.91 20241118 20448 313.73 20240227 132000 -35.91 20241118 21100 300.95 20240227 0.55 N 087010 500 103 억 1246204 N N 71 N 00 N
4 20241128 140757 57 100.00 KSQ150 제약 N N N N N 85300 5600 2 7.03 103286395500 1232295 178.60 81100 86300 80200 103600 55800 79700 83816.30 6.03 0 85677 84700 82200 80100 77600 75500 81150 76550 103 23900 500 55790 100 1 20657350 17621 -117.17 50.38 12 5.97 -728.00 1693.00 132000 20241118 -35.38 20448 20240227 317.16 132000 -35.38 20241118 20448 317.16 20240227 132000 -35.38 20241118 21100 304.27 20240227 0.55 N 087010 500 103 억 1246204 N N 71 N 00 N
5 20241128 130755 57 100.00 KSQ150 제약 N N N N N 84200 4500 2 5.65 96280826200 1149594 166.62 81100 86300 80200 103600 55800 79700 83752.04 6.03 0 88835 84700 82200 80100 77600 75500 81150 76550 103 23900 500 55790 100 1 20657350 17393 -115.66 49.73 12 5.57 -728.00 1693.00 132000 20241118 -36.21 20448 20240227 311.78 132000 -36.21 20241118 20448 311.78 20240227 132000 -36.21 20241118 21100 299.05 20240227 0.55 N 087010 500 103 억 1246204 N N 71 N 00 N
6 20241128 120759 57 100.00 KSQ150 제약 N N N N N 84000 4300 2 5.40 90802816300 1084473 157.18 81100 86300 80200 103600 55800 79700 83729.91 6.03 0 93442 84700 82200 80100 77600 75500 81150 76550 103 23900 500 55790 100 1 20657350 17352 -115.38 49.62 12 5.25 -728.00 1693.00 132000 20241118 -36.36 20448 20240227 310.80 132000 -36.36 20241118 20448 310.80 20240227 132000 -36.36 20241118 21100 298.10 20240227 0.55 N 087010 500 103 억 1246204 N N 71 N 00 N
7 20241128 110800 57 100.00 KSQ150 제약 N N N N N 84100 4400 2 5.52 81874451200 977416 141.66 81100 86300 80200 103600 55800 79700 83766.24 6.03 0 109641 84700 82200 80100 77600 75500 81150 76550 103 23900 500 55790 100 1 20657350 17373 -115.52 49.68 12 4.73 -728.00 1693.00 132000 20241118 -36.29 20448 20240227 311.29 132000 -36.29 20241118 20448 311.29 20240227 132000 -36.29 20241118 21100 298.58 20240227 0.55 N 087010 500 103 억 1246204 N N 71 N 00 N
8 20241128 100758 57 100.00 KSQ150 제약 N N N N N 84600 4900 2 6.15 54242418900 652707 94.60 81100 85300 80200 103600 55800 79700 83103.80 6.03 0 88561 84700 82200 80100 77600 75500 81150 76550 103 23900 500 55790 100 1 20657350 17476 -116.21 49.97 12 3.16 -728.00 1693.00 132000 20241118 -35.91 20448 20240227 313.73 132000 -35.91 20241118 20448 313.73 20240227 132000 -35.91 20241118 21100 300.95 20240227 0.55 N 087010 500 103 억 1246204 N N 71 N 00 N
9 20241128 090756 57 100.00 KSQ150 제약 N N N N N 83300 3600 2 4.52 11698216800 142031 20.59 81100 84100 80200 103600 55800 79700 82363.88 6.03 0 29188 84700 82200 80100 77600 75500 81150 76550 103 23900 500 55790 100 1 20657350 17208 -114.42 49.20 12 0.69 -728.00 1693.00 132000 20241118 -36.89 20448 20240227 307.37 132000 -36.89 20241118 20448 307.37 20240227 132000 -36.89 20241118 21100 294.79 20240227 0.55 N 087010 500 103 억 1246204 N N 71 N 00 N
10 20241127 160738 57 100.00 KSQ150 제약 N N N N N 79700 100 2 0.13 54980250500 683765 42.71 81500 82600 78000 103400 55800 79600 80408.88 5.90 0 13648 92466 86032 81066 74632 69666 83550 72150 103 23800 500 55720 100 1 20657350 16464 -109.48 47.08 12 3.31 -728.00 1693.00 132000 20241118 -39.62 20448 20240227 289.77 132000 -39.62 20241118 20448 289.77 20240227 132000 -39.62 20241118 21100 277.73 20240227 0.55 N 087010 500 103 억 1218180 N N 71 N 00 N
11 20241127 150752 57 100.00 KSQ150 제약 N N N N N 79700 100 2 0.13 53235135300 661882 41.34 81500 82600 78000 103400 55800 79600 80430.01 5.90 0 16658 92466 86032 81066 74632 69666 83550 72150 103 23800 500 55720 100 1 20657350 16464 -109.48 47.08 12 3.20 -728.00 1693.00 132000 20241118 -39.62 20448 20240227 289.77 132000 -39.62 20241118 20448 289.77 20240227 132000 -39.62 20241118 21100 277.73 20240227 0.55 N 087010 500 103 억 1218180 N N 96 N 00 N
12 20241127 140752 57 100.00 KSQ150 제약 N N N N N 80600 1000 2 1.26 47770517200 593546 37.07 81500 82600 78000 103400 55800 79600 80483.33 5.90 0 38237 92466 86032 81066 74632 69666 83550 72150 103 23800 500 55720 100 1 20657350 16650 -110.71 47.61 12 2.87 -728.00 1693.00 132000 20241118 -38.94 20448 20240227 294.17 132000 -38.94 20241118 20448 294.17 20240227 132000 -38.94 20241118 21100 281.99 20240227 0.55 N 087010 500 103 억 1218180 N N 96 N 00 N