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
298380/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
20241128,161220,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27500,500,2,1.85,23528933850,850523,84.40,27100,28100,27100,35100,18900,27000,27664.77,11.25,0,-105772,28766,27882,26916,26032,25066,28325,26475,241,8100,500,18900,50,1,48281942,13278,-500.00,17.78,12,1.76,-55.00,1547.00,43300,20241017,-36.49,18960,20240208,45.04,43300,-36.49,20241017,18960,45.04,20240208,43300,-36.49,20241017,18960,45.04,20240208,3.57,N,298380,500,241 억,,5432665,N,N,225,N,00,N
20241128,151244,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27450,450,2,1.67,22573720050,815783,80.95,27100,28100,27100,35100,18900,27000,27671.55,11.25,0,-112107,28766,27882,26916,26032,25066,28325,26475,241,8100,500,18900,50,1,48281942,13253,-499.09,17.74,12,1.69,-55.00,1547.00,43300,20241017,-36.61,18960,20240208,44.78,43300,-36.61,20241017,18960,44.78,20240208,43300,-36.61,20241017,18960,44.78,20240208,3.57,N,298380,500,241 억,,5432665,N,N,182,N,00,N
20241128,141240,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27650,650,2,2.41,19784577100,714666,70.91,27100,28100,27100,35100,18900,27000,27684.04,11.25,0,-109574,28766,27882,26916,26032,25066,28325,26475,241,8100,500,18900,50,1,48281942,13350,-502.73,17.87,12,1.48,-55.00,1547.00,43300,20241017,-36.14,18960,20240208,45.83,43300,-36.14,20241017,18960,45.83,20240208,43300,-36.14,20241017,18960,45.83,20240208,3.57,N,298380,500,241 억,,5432665,N,N,182,N,00,N
20241128,131239,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27750,750,2,2.78,17799507000,643075,63.81,27100,28100,27100,35100,18900,27000,27679.15,11.25,0,-95985,28766,27882,26916,26032,25066,28325,26475,241,8100,500,18900,50,1,48281942,13398,-504.55,17.94,12,1.33,-55.00,1547.00,43300,20241017,-35.91,18960,20240208,46.36,43300,-35.91,20241017,18960,46.36,20240208,43300,-35.91,20241017,18960,46.36,20240208,3.57,N,298380,500,241 억,,5432665,N,N,182,N,00,N
20241128,121238,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27550,550,2,2.04,16140953550,582955,57.85,27100,28100,27100,35100,18900,27000,27688.62,11.25,0,-84004,28766,27882,26916,26032,25066,28325,26475,241,8100,500,18900,50,1,48281942,13302,-500.91,17.81,12,1.21,-55.00,1547.00,43300,20241017,-36.37,18960,20240208,45.31,43300,-36.37,20241017,18960,45.31,20240208,43300,-36.37,20241017,18960,45.31,20240208,3.57,N,298380,500,241 억,,5432665,N,N,182,N,00,N
20241128,111242,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27750,750,2,2.78,14595844800,527121,52.31,27100,28100,27100,35100,18900,27000,27690.25,11.25,0,-74247,28766,27882,26916,26032,25066,28325,26475,241,8100,500,18900,50,1,48281942,13398,-504.55,17.94,12,1.09,-55.00,1547.00,43300,20241017,-35.91,18960,20240208,46.36,43300,-35.91,20241017,18960,46.36,20240208,43300,-35.91,20241017,18960,46.36,20240208,3.57,N,298380,500,241 억,,5432665,N,N,182,N,00,N
20241128,101240,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27450,450,2,1.67,9929974850,359634,35.69,27100,28000,27100,35100,18900,27000,27611.99,11.25,0,-75338,28766,27882,26916,26032,25066,28325,26475,241,8100,500,18900,50,1,48281942,13253,-499.09,17.74,12,0.74,-55.00,1547.00,43300,20241017,-36.61,18960,20240208,44.78,43300,-36.61,20241017,18960,44.78,20240208,43300,-36.61,20241017,18960,44.78,20240208,3.57,N,298380,500,241 억,,5432665,N,N,182,N,00,N
20241128,091238,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27500,500,2,1.85,4335596550,157211,15.60,27100,27950,27100,35100,18900,27000,27579.62,11.25,0,-28079,28766,27882,26916,26032,25066,28325,26475,241,8100,500,18900,50,1,48281942,13278,-500.00,17.78,12,0.33,-55.00,1547.00,43300,20241017,-36.49,18960,20240208,45.04,43300,-36.49,20241017,18960,45.04,20240208,43300,-36.49,20241017,18960,45.04,20240208,3.57,N,298380,500,241 억,,5432665,N,N,182,N,00,N
20241127,161206,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27000,400,2,1.50,26959341800,999124,99.12,26600,27800,25950,34550,18650,26600,26982.95,11.27,0,-12990,29300,27950,27200,25850,25100,27575,25475,241,7950,500,18620,50,1,48281942,13036,-490.91,17.45,12,2.07,-55.00,1547.00,43300,20241017,-37.64,18730,20231120,44.15,43300,-37.64,20241017,18960,42.41,20240208,43300,-37.64,20241017,18960,42.41,20240208,3.48,N,298380,500,241 억,,5442699,N,N,182,N,00,N
20241127,151231,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27000,400,2,1.50,26184816850,970419,96.27,26600,27800,25950,34550,18650,26600,26983.00,11.27,0,-13846,29300,27950,27200,25850,25100,27575,25475,241,7950,500,18620,50,1,48281942,13036,-490.91,17.45,12,2.01,-55.00,1547.00,43300,20241017,-37.64,18730,20231120,44.15,43300,-37.64,20241017,18960,42.41,20240208,43300,-37.64,20241017,18960,42.41,20240208,3.48,N,298380,500,241 억,,5442699,N,N,427,N,00,N
20241127,141226,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27150,550,2,2.07,23214257650,860250,85.34,26600,27800,25950,34550,18650,26600,26985.48,11.27,0,-23291,29300,27950,27200,25850,25100,27575,25475,241,7950,500,18620,50,1,48281942,13109,-493.64,17.55,12,1.78,-55.00,1547.00,43300,20241017,-37.30,18730,20231120,44.95,43300,-37.30,20241017,18960,43.20,20240208,43300,-37.30,20241017,18960,43.20,20240208,3.48,N,298380,500,241 억,,5442699,N,N,427,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 161220 57 100.00 KSQ150 제약 N N N N N 27500 500 2 1.85 23528933850 850523 84.40 27100 28100 27100 35100 18900 27000 27664.77 11.25 0 -105772 28766 27882 26916 26032 25066 28325 26475 241 8100 500 18900 50 1 48281942 13278 -500.00 17.78 12 1.76 -55.00 1547.00 43300 20241017 -36.49 18960 20240208 45.04 43300 -36.49 20241017 18960 45.04 20240208 43300 -36.49 20241017 18960 45.04 20240208 3.57 N 298380 500 241 억 5432665 N N 225 N 00 N
3 20241128 151244 57 100.00 KSQ150 제약 N N N N N 27450 450 2 1.67 22573720050 815783 80.95 27100 28100 27100 35100 18900 27000 27671.55 11.25 0 -112107 28766 27882 26916 26032 25066 28325 26475 241 8100 500 18900 50 1 48281942 13253 -499.09 17.74 12 1.69 -55.00 1547.00 43300 20241017 -36.61 18960 20240208 44.78 43300 -36.61 20241017 18960 44.78 20240208 43300 -36.61 20241017 18960 44.78 20240208 3.57 N 298380 500 241 억 5432665 N N 182 N 00 N
4 20241128 141240 57 100.00 KSQ150 제약 N N N N N 27650 650 2 2.41 19784577100 714666 70.91 27100 28100 27100 35100 18900 27000 27684.04 11.25 0 -109574 28766 27882 26916 26032 25066 28325 26475 241 8100 500 18900 50 1 48281942 13350 -502.73 17.87 12 1.48 -55.00 1547.00 43300 20241017 -36.14 18960 20240208 45.83 43300 -36.14 20241017 18960 45.83 20240208 43300 -36.14 20241017 18960 45.83 20240208 3.57 N 298380 500 241 억 5432665 N N 182 N 00 N
5 20241128 131239 57 100.00 KSQ150 제약 N N N N N 27750 750 2 2.78 17799507000 643075 63.81 27100 28100 27100 35100 18900 27000 27679.15 11.25 0 -95985 28766 27882 26916 26032 25066 28325 26475 241 8100 500 18900 50 1 48281942 13398 -504.55 17.94 12 1.33 -55.00 1547.00 43300 20241017 -35.91 18960 20240208 46.36 43300 -35.91 20241017 18960 46.36 20240208 43300 -35.91 20241017 18960 46.36 20240208 3.57 N 298380 500 241 억 5432665 N N 182 N 00 N
6 20241128 121238 57 100.00 KSQ150 제약 N N N N N 27550 550 2 2.04 16140953550 582955 57.85 27100 28100 27100 35100 18900 27000 27688.62 11.25 0 -84004 28766 27882 26916 26032 25066 28325 26475 241 8100 500 18900 50 1 48281942 13302 -500.91 17.81 12 1.21 -55.00 1547.00 43300 20241017 -36.37 18960 20240208 45.31 43300 -36.37 20241017 18960 45.31 20240208 43300 -36.37 20241017 18960 45.31 20240208 3.57 N 298380 500 241 억 5432665 N N 182 N 00 N
7 20241128 111242 57 100.00 KSQ150 제약 N N N N N 27750 750 2 2.78 14595844800 527121 52.31 27100 28100 27100 35100 18900 27000 27690.25 11.25 0 -74247 28766 27882 26916 26032 25066 28325 26475 241 8100 500 18900 50 1 48281942 13398 -504.55 17.94 12 1.09 -55.00 1547.00 43300 20241017 -35.91 18960 20240208 46.36 43300 -35.91 20241017 18960 46.36 20240208 43300 -35.91 20241017 18960 46.36 20240208 3.57 N 298380 500 241 억 5432665 N N 182 N 00 N
8 20241128 101240 57 100.00 KSQ150 제약 N N N N N 27450 450 2 1.67 9929974850 359634 35.69 27100 28000 27100 35100 18900 27000 27611.99 11.25 0 -75338 28766 27882 26916 26032 25066 28325 26475 241 8100 500 18900 50 1 48281942 13253 -499.09 17.74 12 0.74 -55.00 1547.00 43300 20241017 -36.61 18960 20240208 44.78 43300 -36.61 20241017 18960 44.78 20240208 43300 -36.61 20241017 18960 44.78 20240208 3.57 N 298380 500 241 억 5432665 N N 182 N 00 N
9 20241128 091238 57 100.00 KSQ150 제약 N N N N N 27500 500 2 1.85 4335596550 157211 15.60 27100 27950 27100 35100 18900 27000 27579.62 11.25 0 -28079 28766 27882 26916 26032 25066 28325 26475 241 8100 500 18900 50 1 48281942 13278 -500.00 17.78 12 0.33 -55.00 1547.00 43300 20241017 -36.49 18960 20240208 45.04 43300 -36.49 20241017 18960 45.04 20240208 43300 -36.49 20241017 18960 45.04 20240208 3.57 N 298380 500 241 억 5432665 N N 182 N 00 N
10 20241127 161206 57 100.00 KSQ150 제약 N N N N N 27000 400 2 1.50 26959341800 999124 99.12 26600 27800 25950 34550 18650 26600 26982.95 11.27 0 -12990 29300 27950 27200 25850 25100 27575 25475 241 7950 500 18620 50 1 48281942 13036 -490.91 17.45 12 2.07 -55.00 1547.00 43300 20241017 -37.64 18730 20231120 44.15 43300 -37.64 20241017 18960 42.41 20240208 43300 -37.64 20241017 18960 42.41 20240208 3.48 N 298380 500 241 억 5442699 N N 182 N 00 N
11 20241127 151231 57 100.00 KSQ150 제약 N N N N N 27000 400 2 1.50 26184816850 970419 96.27 26600 27800 25950 34550 18650 26600 26983.00 11.27 0 -13846 29300 27950 27200 25850 25100 27575 25475 241 7950 500 18620 50 1 48281942 13036 -490.91 17.45 12 2.01 -55.00 1547.00 43300 20241017 -37.64 18730 20231120 44.15 43300 -37.64 20241017 18960 42.41 20240208 43300 -37.64 20241017 18960 42.41 20240208 3.48 N 298380 500 241 억 5442699 N N 427 N 00 N
12 20241127 141226 57 100.00 KSQ150 제약 N N N N N 27150 550 2 2.07 23214257650 860250 85.34 26600 27800 25950 34550 18650 26600 26985.48 11.27 0 -23291 29300 27950 27200 25850 25100 27575 25475 241 7950 500 18620 50 1 48281942 13109 -493.64 17.55 12 1.78 -55.00 1547.00 43300 20241017 -37.30 18730 20231120 44.95 43300 -37.30 20241017 18960 43.20 20240208 43300 -37.30 20241017 18960 43.20 20240208 3.48 N 298380 500 241 억 5442699 N N 427 N 00 N