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
237690/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
20241128,161114,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,89800,6600,2,7.93,29626081200,336366,333.69,83200,90200,83200,108100,58300,83200,88075.71,3.54,0,3106,85266,84232,83366,82332,81466,83800,81900,101,24900,500,61560,100,1,20131544,18078,86.26,4.39,12,1.67,1041.00,20445.00,120800,20240829,-25.66,59900,20240119,49.92,120800,-25.66,20240829,59900,49.92,20240119,120800,-25.66,20240829,59900,49.92,20240119,4.07,N,237690,500,100 억,,713249,N,N,79,N,00,N
20241128,151135,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,89500,6300,2,7.57,28886290400,328116,325.50,83200,90200,83200,108100,58300,83200,88036.88,3.54,0,2738,85266,84232,83366,82332,81466,83800,81900,101,24900,500,61560,100,1,20131544,18018,85.98,4.38,12,1.63,1041.00,20445.00,120800,20240829,-25.91,59900,20240119,49.42,120800,-25.91,20240829,59900,49.42,20240119,120800,-25.91,20240829,59900,49.42,20240119,4.07,N,237690,500,100 억,,713249,N,N,51,N,00,N
20241128,141131,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,89700,6500,2,7.81,25411070900,289410,287.10,83200,90000,83200,108100,58300,83200,87803.08,3.54,0,5722,85266,84232,83366,82332,81466,83800,81900,101,24900,500,61560,100,1,20131544,18058,86.17,4.39,12,1.44,1041.00,20445.00,120800,20240829,-25.75,59900,20240119,49.75,120800,-25.75,20240829,59900,49.75,20240119,120800,-25.75,20240829,59900,49.75,20240119,4.07,N,237690,500,100 억,,713249,N,N,51,N,00,N
20241128,131131,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,89600,6400,2,7.69,22747795900,259714,257.65,83200,89900,83200,108100,58300,83200,87587.94,3.54,0,7279,85266,84232,83366,82332,81466,83800,81900,101,24900,500,61560,100,1,20131544,18038,86.07,4.38,12,1.29,1041.00,20445.00,120800,20240829,-25.83,59900,20240119,49.58,120800,-25.83,20240829,59900,49.58,20240119,120800,-25.83,20240829,59900,49.58,20240119,4.07,N,237690,500,100 억,,713249,N,N,51,N,00,N
20241128,121131,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,88400,5200,2,6.25,20786293500,237670,235.78,83200,89900,83200,108100,58300,83200,87458.71,3.54,0,11640,85266,84232,83366,82332,81466,83800,81900,101,24900,500,61560,100,1,20131544,17796,84.92,4.32,12,1.18,1041.00,20445.00,120800,20240829,-26.82,59900,20240119,47.58,120800,-26.82,20240829,59900,47.58,20240119,120800,-26.82,20240829,59900,47.58,20240119,4.07,N,237690,500,100 억,,713249,N,N,51,N,00,N
20241128,111135,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,89500,6300,2,7.57,16131898300,185447,183.97,83200,89600,83200,108100,58300,83200,86989.35,3.54,0,15791,85266,84232,83366,82332,81466,83800,81900,101,24900,500,61560,100,1,20131544,18018,85.98,4.38,12,0.92,1041.00,20445.00,120800,20240829,-25.91,59900,20240119,49.42,120800,-25.91,20240829,59900,49.42,20240119,120800,-25.91,20240829,59900,49.42,20240119,4.07,N,237690,500,100 억,,713249,N,N,51,N,00,N
20241128,101132,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,86900,3700,2,4.45,7566308200,88650,87.94,83200,87100,83200,108100,58300,83200,85350.44,3.54,0,16803,85266,84232,83366,82332,81466,83800,81900,101,24900,500,61560,100,1,20131544,17494,83.48,4.25,12,0.44,1041.00,20445.00,120800,20240829,-28.06,59900,20240119,45.08,120800,-28.06,20240829,59900,45.08,20240119,120800,-28.06,20240829,59900,45.08,20240119,4.07,N,237690,500,100 억,,713249,N,N,51,N,00,N
20241128,091128,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,84300,1100,2,1.32,1319507700,15639,15.51,83200,85100,83200,108100,58300,83200,84373.19,3.54,0,7036,85266,84232,83366,82332,81466,83800,81900,101,24900,500,61560,100,1,20131544,16971,80.98,4.12,12,0.08,1041.00,20445.00,120800,20240829,-30.22,59900,20240119,40.73,120800,-30.22,20240829,59900,40.73,20240119,120800,-30.22,20240829,59900,40.73,20240119,4.07,N,237690,500,100 억,,713249,N,N,51,N,00,N
20241127,161101,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,83200,-400,5,-0.48,8272349000,99131,84.75,83800,84400,82500,108600,58600,83600,83449.77,3.53,0,50,88266,85932,84466,82132,80666,85200,81400,101,25000,500,61860,100,1,20131544,16749,79.92,4.07,12,0.49,1041.00,20445.00,120800,20240829,-31.13,59900,20240119,38.90,120800,-31.13,20240829,59900,38.90,20240119,120800,-31.13,20240829,59900,38.90,20240119,4.13,N,237690,500,100 억,,710327,N,N,51,N,00,N
20241127,151124,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,83200,-400,5,-0.48,7681816500,92026,78.67,83800,84400,82500,108600,58600,83600,83474.41,3.53,0,-1849,88266,85932,84466,82132,80666,85200,81400,101,25000,500,61860,100,1,20131544,16749,79.92,4.07,12,0.46,1041.00,20445.00,120800,20240829,-31.13,59900,20240119,38.90,120800,-31.13,20240829,59900,38.90,20240119,120800,-31.13,20240829,59900,38.90,20240119,4.13,N,237690,500,100 억,,710327,N,N,237,N,00,N
20241127,141120,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,83500,-100,5,-0.12,6230496000,74563,63.74,83800,84400,82500,108600,58600,83600,83560.16,3.53,0,690,88266,85932,84466,82132,80666,85200,81400,101,25000,500,61860,100,1,20131544,16810,80.21,4.08,12,0.37,1041.00,20445.00,120800,20240829,-30.88,59900,20240119,39.40,120800,-30.88,20240829,59900,39.40,20240119,120800,-30.88,20240829,59900,39.40,20240119,4.13,N,237690,500,100 억,,710327,N,N,237,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 161114 55 30.00 KSQ150 제약 N N N Y 40 N 89800 6600 2 7.93 29626081200 336366 333.69 83200 90200 83200 108100 58300 83200 88075.71 3.54 0 3106 85266 84232 83366 82332 81466 83800 81900 101 24900 500 61560 100 1 20131544 18078 86.26 4.39 12 1.67 1041.00 20445.00 120800 20240829 -25.66 59900 20240119 49.92 120800 -25.66 20240829 59900 49.92 20240119 120800 -25.66 20240829 59900 49.92 20240119 4.07 N 237690 500 100 억 713249 N N 79 N 00 N
3 20241128 151135 55 30.00 KSQ150 제약 N N N Y 40 N 89500 6300 2 7.57 28886290400 328116 325.50 83200 90200 83200 108100 58300 83200 88036.88 3.54 0 2738 85266 84232 83366 82332 81466 83800 81900 101 24900 500 61560 100 1 20131544 18018 85.98 4.38 12 1.63 1041.00 20445.00 120800 20240829 -25.91 59900 20240119 49.42 120800 -25.91 20240829 59900 49.42 20240119 120800 -25.91 20240829 59900 49.42 20240119 4.07 N 237690 500 100 억 713249 N N 51 N 00 N
4 20241128 141131 55 30.00 KSQ150 제약 N N N Y 40 N 89700 6500 2 7.81 25411070900 289410 287.10 83200 90000 83200 108100 58300 83200 87803.08 3.54 0 5722 85266 84232 83366 82332 81466 83800 81900 101 24900 500 61560 100 1 20131544 18058 86.17 4.39 12 1.44 1041.00 20445.00 120800 20240829 -25.75 59900 20240119 49.75 120800 -25.75 20240829 59900 49.75 20240119 120800 -25.75 20240829 59900 49.75 20240119 4.07 N 237690 500 100 억 713249 N N 51 N 00 N
5 20241128 131131 55 30.00 KSQ150 제약 N N N Y 40 N 89600 6400 2 7.69 22747795900 259714 257.65 83200 89900 83200 108100 58300 83200 87587.94 3.54 0 7279 85266 84232 83366 82332 81466 83800 81900 101 24900 500 61560 100 1 20131544 18038 86.07 4.38 12 1.29 1041.00 20445.00 120800 20240829 -25.83 59900 20240119 49.58 120800 -25.83 20240829 59900 49.58 20240119 120800 -25.83 20240829 59900 49.58 20240119 4.07 N 237690 500 100 억 713249 N N 51 N 00 N
6 20241128 121131 55 30.00 KSQ150 제약 N N N Y 40 N 88400 5200 2 6.25 20786293500 237670 235.78 83200 89900 83200 108100 58300 83200 87458.71 3.54 0 11640 85266 84232 83366 82332 81466 83800 81900 101 24900 500 61560 100 1 20131544 17796 84.92 4.32 12 1.18 1041.00 20445.00 120800 20240829 -26.82 59900 20240119 47.58 120800 -26.82 20240829 59900 47.58 20240119 120800 -26.82 20240829 59900 47.58 20240119 4.07 N 237690 500 100 억 713249 N N 51 N 00 N
7 20241128 111135 55 30.00 KSQ150 제약 N N N Y 40 N 89500 6300 2 7.57 16131898300 185447 183.97 83200 89600 83200 108100 58300 83200 86989.35 3.54 0 15791 85266 84232 83366 82332 81466 83800 81900 101 24900 500 61560 100 1 20131544 18018 85.98 4.38 12 0.92 1041.00 20445.00 120800 20240829 -25.91 59900 20240119 49.42 120800 -25.91 20240829 59900 49.42 20240119 120800 -25.91 20240829 59900 49.42 20240119 4.07 N 237690 500 100 억 713249 N N 51 N 00 N
8 20241128 101132 55 30.00 KSQ150 제약 N N N Y 40 N 86900 3700 2 4.45 7566308200 88650 87.94 83200 87100 83200 108100 58300 83200 85350.44 3.54 0 16803 85266 84232 83366 82332 81466 83800 81900 101 24900 500 61560 100 1 20131544 17494 83.48 4.25 12 0.44 1041.00 20445.00 120800 20240829 -28.06 59900 20240119 45.08 120800 -28.06 20240829 59900 45.08 20240119 120800 -28.06 20240829 59900 45.08 20240119 4.07 N 237690 500 100 억 713249 N N 51 N 00 N
9 20241128 091128 55 30.00 KSQ150 제약 N N N Y 40 N 84300 1100 2 1.32 1319507700 15639 15.51 83200 85100 83200 108100 58300 83200 84373.19 3.54 0 7036 85266 84232 83366 82332 81466 83800 81900 101 24900 500 61560 100 1 20131544 16971 80.98 4.12 12 0.08 1041.00 20445.00 120800 20240829 -30.22 59900 20240119 40.73 120800 -30.22 20240829 59900 40.73 20240119 120800 -30.22 20240829 59900 40.73 20240119 4.07 N 237690 500 100 억 713249 N N 51 N 00 N
10 20241127 161101 55 30.00 KSQ150 제약 N N N Y 40 N 83200 -400 5 -0.48 8272349000 99131 84.75 83800 84400 82500 108600 58600 83600 83449.77 3.53 0 50 88266 85932 84466 82132 80666 85200 81400 101 25000 500 61860 100 1 20131544 16749 79.92 4.07 12 0.49 1041.00 20445.00 120800 20240829 -31.13 59900 20240119 38.90 120800 -31.13 20240829 59900 38.90 20240119 120800 -31.13 20240829 59900 38.90 20240119 4.13 N 237690 500 100 억 710327 N N 51 N 00 N
11 20241127 151124 55 30.00 KSQ150 제약 N N N Y 40 N 83200 -400 5 -0.48 7681816500 92026 78.67 83800 84400 82500 108600 58600 83600 83474.41 3.53 0 -1849 88266 85932 84466 82132 80666 85200 81400 101 25000 500 61860 100 1 20131544 16749 79.92 4.07 12 0.46 1041.00 20445.00 120800 20240829 -31.13 59900 20240119 38.90 120800 -31.13 20240829 59900 38.90 20240119 120800 -31.13 20240829 59900 38.90 20240119 4.13 N 237690 500 100 억 710327 N N 237 N 00 N
12 20241127 141120 55 30.00 KSQ150 제약 N N N Y 40 N 83500 -100 5 -0.12 6230496000 74563 63.74 83800 84400 82500 108600 58600 83600 83560.16 3.53 0 690 88266 85932 84466 82132 80666 85200 81400 101 25000 500 61860 100 1 20131544 16810 80.21 4.08 12 0.37 1041.00 20445.00 120800 20240829 -30.88 59900 20240119 39.40 120800 -30.88 20240829 59900 39.40 20240119 120800 -30.88 20240829 59900 39.40 20240119 4.13 N 237690 500 100 억 710327 N N 237 N 00 N