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
290650/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
20241128,161210,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17210,-10,5,-0.06,910930180,52959,80.68,17390,17480,17050,22350,12060,17220,17200.44,7.08,0,1841,17893,17556,17043,16706,16193,17725,16875,114,5130,500,12390,10,1,22684891,3904,8.07,2.59,12,0.23,2132.00,6649.00,35250,20231122,-51.18,15000,20241115,14.73,29500,-41.66,20240102,15000,14.73,20241115,34750,-50.47,20231128,15000,14.73,20241115,2.70,N,290650,500,113 억,,1606654,N,N,346,N,00,N
20241128,151234,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17130,-90,5,-0.52,876159290,50937,77.60,17390,17480,17050,22350,12060,17220,17200.61,7.08,0,2833,17893,17556,17043,16706,16193,17725,16875,114,5130,500,12390,10,1,22684891,3886,8.03,2.58,12,0.22,2132.00,6649.00,35250,20231122,-51.40,15000,20241115,14.20,29500,-41.93,20240102,15000,14.20,20241115,34750,-50.71,20231128,15000,14.20,20241115,2.70,N,290650,500,113 억,,1606654,N,N,8,N,00,N
20241128,141230,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17190,-30,5,-0.17,779384850,45304,69.02,17390,17480,17050,22350,12060,17220,17203.22,7.08,0,3552,17893,17556,17043,16706,16193,17725,16875,114,5130,500,12390,10,1,22684891,3900,8.06,2.59,12,0.20,2132.00,6649.00,35250,20231122,-51.23,15000,20241115,14.60,29500,-41.73,20240102,15000,14.60,20241115,34750,-50.53,20231128,15000,14.60,20241115,2.70,N,290650,500,113 억,,1606654,N,N,8,N,00,N
20241128,131229,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17210,-10,5,-0.06,696034620,40450,61.62,17390,17480,17050,22350,12060,17220,17207.09,7.08,0,3002,17893,17556,17043,16706,16193,17725,16875,114,5130,500,12390,10,1,22684891,3904,8.07,2.59,12,0.18,2132.00,6649.00,35250,20231122,-51.18,15000,20241115,14.73,29500,-41.66,20240102,15000,14.73,20241115,34750,-50.47,20231128,15000,14.73,20241115,2.70,N,290650,500,113 억,,1606654,N,N,8,N,00,N
20241128,121228,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17200,-20,5,-0.12,643077460,37371,56.93,17390,17480,17050,22350,12060,17220,17207.73,7.08,0,3668,17893,17556,17043,16706,16193,17725,16875,114,5130,500,12390,10,1,22684891,3902,8.07,2.59,12,0.16,2132.00,6649.00,35250,20231122,-51.21,15000,20241115,14.67,29500,-41.69,20240102,15000,14.67,20241115,34750,-50.50,20231128,15000,14.67,20241115,2.70,N,290650,500,113 억,,1606654,N,N,8,N,00,N
20241128,111232,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17210,-10,5,-0.06,475102710,27617,42.07,17390,17480,17050,22350,12060,17220,17202.89,7.08,0,4538,17893,17556,17043,16706,16193,17725,16875,114,5130,500,12390,10,1,22684891,3904,8.07,2.59,12,0.12,2132.00,6649.00,35250,20231122,-51.18,15000,20241115,14.73,29500,-41.66,20240102,15000,14.73,20241115,34750,-50.47,20231128,15000,14.73,20241115,2.70,N,290650,500,113 억,,1606654,N,N,8,N,00,N
20241128,101230,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17290,70,2,0.41,350967570,20408,31.09,17390,17480,17050,22350,12060,17220,17196.86,7.08,0,3507,17893,17556,17043,16706,16193,17725,16875,114,5130,500,12390,10,1,22684891,3922,8.11,2.60,12,0.09,2132.00,6649.00,35250,20231122,-50.95,15000,20241115,15.27,29500,-41.39,20240102,15000,15.27,20241115,34750,-50.24,20231128,15000,15.27,20241115,2.70,N,290650,500,113 억,,1606654,N,N,8,N,00,N
20241128,091227,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17160,-60,5,-0.35,90129280,5219,7.95,17390,17480,17160,22350,12060,17220,17276.00,7.08,0,1070,17893,17556,17043,16706,16193,17725,16875,114,5130,500,12390,10,1,22684891,3893,8.05,2.58,12,0.02,2132.00,6649.00,35250,20231122,-51.32,15000,20241115,14.40,29500,-41.83,20240102,15000,14.40,20241115,34750,-50.62,20231128,15000,14.40,20241115,2.70,N,290650,500,113 억,,1606654,N,N,8,N,00,N
20241127,161156,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17220,520,2,3.11,1115154400,65542,178.64,16800,17380,16530,21700,11690,16700,17012.91,7.09,0,3385,17033,16866,16683,16516,16333,16950,16600,114,5000,500,12020,10,1,22684891,3906,8.08,2.59,12,0.29,2132.00,6649.00,35250,20231122,-51.15,15000,20241115,14.80,29500,-41.63,20240102,15000,14.80,20241115,34750,-50.45,20231128,15000,14.80,20241115,2.70,N,290650,500,113 억,,1607284,N,N,8,N,00,N
20241127,151221,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17210,510,2,3.05,1059731740,62323,169.86,16800,17380,16530,21700,11690,16700,17003.86,7.09,0,2932,17033,16866,16683,16516,16333,16950,16600,114,5000,500,12020,10,1,22684891,3904,8.07,2.59,12,0.27,2132.00,6649.00,35250,20231122,-51.18,15000,20241115,14.73,29500,-41.66,20240102,15000,14.73,20241115,34750,-50.47,20231128,15000,14.73,20241115,2.70,N,290650,500,113 억,,1607284,N,N,242,N,00,N
20241127,141216,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17240,540,2,3.23,953118210,56107,152.92,16800,17380,16530,21700,11690,16700,16987.51,7.09,0,820,17033,16866,16683,16516,16333,16950,16600,114,5000,500,12020,10,1,22684891,3911,8.09,2.59,12,0.25,2132.00,6649.00,35250,20231122,-51.09,15000,20241115,14.93,29500,-41.56,20240102,15000,14.93,20241115,34750,-50.39,20231128,15000,14.93,20241115,2.70,N,290650,500,113 억,,1607284,N,N,242,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 161210 55 40.00 KSQ150 제약 N N N Y 40 N 17210 -10 5 -0.06 910930180 52959 80.68 17390 17480 17050 22350 12060 17220 17200.44 7.08 0 1841 17893 17556 17043 16706 16193 17725 16875 114 5130 500 12390 10 1 22684891 3904 8.07 2.59 12 0.23 2132.00 6649.00 35250 20231122 -51.18 15000 20241115 14.73 29500 -41.66 20240102 15000 14.73 20241115 34750 -50.47 20231128 15000 14.73 20241115 2.70 N 290650 500 113 억 1606654 N N 346 N 00 N
3 20241128 151234 55 40.00 KSQ150 제약 N N N Y 40 N 17130 -90 5 -0.52 876159290 50937 77.60 17390 17480 17050 22350 12060 17220 17200.61 7.08 0 2833 17893 17556 17043 16706 16193 17725 16875 114 5130 500 12390 10 1 22684891 3886 8.03 2.58 12 0.22 2132.00 6649.00 35250 20231122 -51.40 15000 20241115 14.20 29500 -41.93 20240102 15000 14.20 20241115 34750 -50.71 20231128 15000 14.20 20241115 2.70 N 290650 500 113 억 1606654 N N 8 N 00 N
4 20241128 141230 55 40.00 KSQ150 제약 N N N Y 40 N 17190 -30 5 -0.17 779384850 45304 69.02 17390 17480 17050 22350 12060 17220 17203.22 7.08 0 3552 17893 17556 17043 16706 16193 17725 16875 114 5130 500 12390 10 1 22684891 3900 8.06 2.59 12 0.20 2132.00 6649.00 35250 20231122 -51.23 15000 20241115 14.60 29500 -41.73 20240102 15000 14.60 20241115 34750 -50.53 20231128 15000 14.60 20241115 2.70 N 290650 500 113 억 1606654 N N 8 N 00 N
5 20241128 131229 55 40.00 KSQ150 제약 N N N Y 40 N 17210 -10 5 -0.06 696034620 40450 61.62 17390 17480 17050 22350 12060 17220 17207.09 7.08 0 3002 17893 17556 17043 16706 16193 17725 16875 114 5130 500 12390 10 1 22684891 3904 8.07 2.59 12 0.18 2132.00 6649.00 35250 20231122 -51.18 15000 20241115 14.73 29500 -41.66 20240102 15000 14.73 20241115 34750 -50.47 20231128 15000 14.73 20241115 2.70 N 290650 500 113 억 1606654 N N 8 N 00 N
6 20241128 121228 55 40.00 KSQ150 제약 N N N Y 40 N 17200 -20 5 -0.12 643077460 37371 56.93 17390 17480 17050 22350 12060 17220 17207.73 7.08 0 3668 17893 17556 17043 16706 16193 17725 16875 114 5130 500 12390 10 1 22684891 3902 8.07 2.59 12 0.16 2132.00 6649.00 35250 20231122 -51.21 15000 20241115 14.67 29500 -41.69 20240102 15000 14.67 20241115 34750 -50.50 20231128 15000 14.67 20241115 2.70 N 290650 500 113 억 1606654 N N 8 N 00 N
7 20241128 111232 55 40.00 KSQ150 제약 N N N Y 40 N 17210 -10 5 -0.06 475102710 27617 42.07 17390 17480 17050 22350 12060 17220 17202.89 7.08 0 4538 17893 17556 17043 16706 16193 17725 16875 114 5130 500 12390 10 1 22684891 3904 8.07 2.59 12 0.12 2132.00 6649.00 35250 20231122 -51.18 15000 20241115 14.73 29500 -41.66 20240102 15000 14.73 20241115 34750 -50.47 20231128 15000 14.73 20241115 2.70 N 290650 500 113 억 1606654 N N 8 N 00 N
8 20241128 101230 55 40.00 KSQ150 제약 N N N Y 40 N 17290 70 2 0.41 350967570 20408 31.09 17390 17480 17050 22350 12060 17220 17196.86 7.08 0 3507 17893 17556 17043 16706 16193 17725 16875 114 5130 500 12390 10 1 22684891 3922 8.11 2.60 12 0.09 2132.00 6649.00 35250 20231122 -50.95 15000 20241115 15.27 29500 -41.39 20240102 15000 15.27 20241115 34750 -50.24 20231128 15000 15.27 20241115 2.70 N 290650 500 113 억 1606654 N N 8 N 00 N
9 20241128 091227 55 40.00 KSQ150 제약 N N N Y 40 N 17160 -60 5 -0.35 90129280 5219 7.95 17390 17480 17160 22350 12060 17220 17276.00 7.08 0 1070 17893 17556 17043 16706 16193 17725 16875 114 5130 500 12390 10 1 22684891 3893 8.05 2.58 12 0.02 2132.00 6649.00 35250 20231122 -51.32 15000 20241115 14.40 29500 -41.83 20240102 15000 14.40 20241115 34750 -50.62 20231128 15000 14.40 20241115 2.70 N 290650 500 113 억 1606654 N N 8 N 00 N
10 20241127 161156 55 40.00 KSQ150 제약 N N N Y 40 N 17220 520 2 3.11 1115154400 65542 178.64 16800 17380 16530 21700 11690 16700 17012.91 7.09 0 3385 17033 16866 16683 16516 16333 16950 16600 114 5000 500 12020 10 1 22684891 3906 8.08 2.59 12 0.29 2132.00 6649.00 35250 20231122 -51.15 15000 20241115 14.80 29500 -41.63 20240102 15000 14.80 20241115 34750 -50.45 20231128 15000 14.80 20241115 2.70 N 290650 500 113 억 1607284 N N 8 N 00 N
11 20241127 151221 55 40.00 KSQ150 제약 N N N Y 40 N 17210 510 2 3.05 1059731740 62323 169.86 16800 17380 16530 21700 11690 16700 17003.86 7.09 0 2932 17033 16866 16683 16516 16333 16950 16600 114 5000 500 12020 10 1 22684891 3904 8.07 2.59 12 0.27 2132.00 6649.00 35250 20231122 -51.18 15000 20241115 14.73 29500 -41.66 20240102 15000 14.73 20241115 34750 -50.47 20231128 15000 14.73 20241115 2.70 N 290650 500 113 억 1607284 N N 242 N 00 N
12 20241127 141216 55 40.00 KSQ150 제약 N N N Y 40 N 17240 540 2 3.23 953118210 56107 152.92 16800 17380 16530 21700 11690 16700 16987.51 7.09 0 820 17033 16866 16683 16516 16333 16950 16600 114 5000 500 12020 10 1 22684891 3911 8.09 2.59 12 0.25 2132.00 6649.00 35250 20231122 -51.09 15000 20241115 14.93 29500 -41.56 20240102 15000 14.93 20241115 34750 -50.39 20231128 15000 14.93 20241115 2.70 N 290650 500 113 억 1607284 N N 242 N 00 N