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
310210/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
20241128,161233,57,100.00,KSQ150,,제약,N,N,N,N, ,N,79400,-800,5,-1.00,22730411000,279597,155.83,81800,85000,78000,104200,56200,80200,81298.34,4.43,0,-33297,84333,82266,79633,77566,74933,83300,78600,92,24000,500,56140,100,1,18356592,14575,-35.37,16.95,12,1.52,-2245.00,4685.00,125900,20241111,-36.93,28350,20240419,180.07,125900,-36.93,20241111,28350,180.07,20240419,125900,-36.93,20241111,28350,180.07,20240419,1.60,N,310210,500,91 억,,813752,N,N,71,N,00,N
20241128,151257,57,100.00,KSQ150,,제약,N,N,N,N, ,N,78500,-1700,5,-2.12,21697311000,266481,148.52,81800,85000,78000,104200,56200,80200,81421.64,4.43,0,-34021,84333,82266,79633,77566,74933,83300,78600,92,24000,500,56140,100,1,18356592,14410,-34.97,16.76,12,1.45,-2245.00,4685.00,125900,20241111,-37.65,28350,20240419,176.90,125900,-37.65,20241111,28350,176.90,20240419,125900,-37.65,20241111,28350,176.90,20240419,1.60,N,310210,500,91 억,,813752,N,N,2,N,00,N
20241128,141254,57,100.00,KSQ150,,제약,N,N,N,N, ,N,79500,-700,5,-0.87,18949402500,231673,129.12,81800,85000,78800,104200,56200,80200,81793.80,4.43,0,-30435,84333,82266,79633,77566,74933,83300,78600,92,24000,500,56140,100,1,18356592,14593,-35.41,16.97,12,1.26,-2245.00,4685.00,125900,20241111,-36.85,28350,20240419,180.42,125900,-36.85,20241111,28350,180.42,20240419,125900,-36.85,20241111,28350,180.42,20240419,1.60,N,310210,500,91 억,,813752,N,N,2,N,00,N
20241128,131252,57,100.00,KSQ150,,제약,N,N,N,N, ,N,79700,-500,5,-0.62,17597257100,214641,119.63,81800,85000,79200,104200,56200,80200,81984.67,4.43,0,-31243,84333,82266,79633,77566,74933,83300,78600,92,24000,500,56140,100,1,18356592,14630,-35.50,17.01,12,1.17,-2245.00,4685.00,125900,20241111,-36.70,28350,20240419,181.13,125900,-36.70,20241111,28350,181.13,20240419,125900,-36.70,20241111,28350,181.13,20240419,1.60,N,310210,500,91 억,,813752,N,N,2,N,00,N
20241128,121251,57,100.00,KSQ150,,제약,N,N,N,N, ,N,79400,-800,5,-1.00,16896215300,205837,114.72,81800,85000,79400,104200,56200,80200,82085.49,4.43,0,-30877,84333,82266,79633,77566,74933,83300,78600,92,24000,500,56140,100,1,18356592,14575,-35.37,16.95,12,1.12,-2245.00,4685.00,125900,20241111,-36.93,28350,20240419,180.07,125900,-36.93,20241111,28350,180.07,20240419,125900,-36.93,20241111,28350,180.07,20240419,1.60,N,310210,500,91 억,,813752,N,N,2,N,00,N
20241128,111254,57,100.00,KSQ150,,제약,N,N,N,N, ,N,80800,600,2,0.75,15543356800,188962,105.31,81800,85000,80000,104200,56200,80200,82256.61,4.43,0,-26934,84333,82266,79633,77566,74933,83300,78600,92,24000,500,56140,100,1,18356592,14832,-35.99,17.25,12,1.03,-2245.00,4685.00,125900,20241111,-35.82,28350,20240419,185.01,125900,-35.82,20241111,28350,185.01,20240419,125900,-35.82,20241111,28350,185.01,20240419,1.60,N,310210,500,91 억,,813752,N,N,2,N,00,N
20241128,101253,57,100.00,KSQ150,,제약,N,N,N,N, ,N,80500,300,2,0.37,12433908000,150474,83.86,81800,85000,80500,104200,56200,80200,82631.73,4.43,0,-10999,84333,82266,79633,77566,74933,83300,78600,92,24000,500,56140,100,1,18356592,14777,-35.86,17.18,12,0.82,-2245.00,4685.00,125900,20241111,-36.06,28350,20240419,183.95,125900,-36.06,20241111,28350,183.95,20240419,125900,-36.06,20241111,28350,183.95,20240419,1.60,N,310210,500,91 억,,813752,N,N,2,N,00,N
20241128,091250,57,100.00,KSQ150,,제약,N,N,N,N, ,N,82900,2700,2,3.37,2953641500,36115,20.13,81800,83400,80800,104200,56200,80200,81784.69,4.43,0,3243,84333,82266,79633,77566,74933,83300,78600,92,24000,500,56140,100,1,18356592,15218,-36.93,17.69,12,0.20,-2245.00,4685.00,125900,20241111,-34.15,28350,20240419,192.42,125900,-34.15,20241111,28350,192.42,20240419,125900,-34.15,20241111,28350,192.42,20240419,1.60,N,310210,500,91 억,,813752,N,N,2,N,00,N
20241127,161219,57,100.00,KSQ150,,제약,N,N,N,N, ,N,80200,800,2,1.01,13470066400,168798,60.83,79400,81700,77000,103200,55600,79400,79798.67,4.47,0,-3351,91400,85400,81500,75500,71600,83450,73550,92,23800,500,55580,100,1,18356592,14722,-35.72,17.12,12,0.92,-2245.00,4685.00,125900,20241111,-36.30,28350,20240419,182.89,125900,-36.30,20241111,28350,182.89,20240419,125900,-36.30,20241111,28350,182.89,20240419,1.56,N,310210,500,91 억,,820514,N,N,2,N,00,N
20241127,151245,57,100.00,KSQ150,,제약,N,N,N,N, ,N,79900,500,2,0.63,12829172100,160791,57.94,79400,81700,77000,103200,55600,79400,79788.24,4.47,0,-3763,91400,85400,81500,75500,71600,83450,73550,92,23800,500,55580,100,1,18356592,14667,-35.59,17.05,12,0.88,-2245.00,4685.00,125900,20241111,-36.54,28350,20240419,181.83,125900,-36.54,20241111,28350,181.83,20240419,125900,-36.54,20241111,28350,181.83,20240419,1.56,N,310210,500,91 억,,820514,N,N,118,N,00,N
20241127,141238,57,100.00,KSQ150,,제약,N,N,N,N, ,N,80300,900,2,1.13,11600134800,145411,52.40,79400,81700,77000,103200,55600,79400,79775.20,4.47,0,-1503,91400,85400,81500,75500,71600,83450,73550,92,23800,500,55580,100,1,18356592,14740,-35.77,17.14,12,0.79,-2245.00,4685.00,125900,20241111,-36.22,28350,20240419,183.25,125900,-36.22,20241111,28350,183.25,20240419,125900,-36.22,20241111,28350,183.25,20240419,1.56,N,310210,500,91 억,,820514,N,N,118,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 161233 57 100.00 KSQ150 제약 N N N N N 79400 -800 5 -1.00 22730411000 279597 155.83 81800 85000 78000 104200 56200 80200 81298.34 4.43 0 -33297 84333 82266 79633 77566 74933 83300 78600 92 24000 500 56140 100 1 18356592 14575 -35.37 16.95 12 1.52 -2245.00 4685.00 125900 20241111 -36.93 28350 20240419 180.07 125900 -36.93 20241111 28350 180.07 20240419 125900 -36.93 20241111 28350 180.07 20240419 1.60 N 310210 500 91 억 813752 N N 71 N 00 N
3 20241128 151257 57 100.00 KSQ150 제약 N N N N N 78500 -1700 5 -2.12 21697311000 266481 148.52 81800 85000 78000 104200 56200 80200 81421.64 4.43 0 -34021 84333 82266 79633 77566 74933 83300 78600 92 24000 500 56140 100 1 18356592 14410 -34.97 16.76 12 1.45 -2245.00 4685.00 125900 20241111 -37.65 28350 20240419 176.90 125900 -37.65 20241111 28350 176.90 20240419 125900 -37.65 20241111 28350 176.90 20240419 1.60 N 310210 500 91 억 813752 N N 2 N 00 N
4 20241128 141254 57 100.00 KSQ150 제약 N N N N N 79500 -700 5 -0.87 18949402500 231673 129.12 81800 85000 78800 104200 56200 80200 81793.80 4.43 0 -30435 84333 82266 79633 77566 74933 83300 78600 92 24000 500 56140 100 1 18356592 14593 -35.41 16.97 12 1.26 -2245.00 4685.00 125900 20241111 -36.85 28350 20240419 180.42 125900 -36.85 20241111 28350 180.42 20240419 125900 -36.85 20241111 28350 180.42 20240419 1.60 N 310210 500 91 억 813752 N N 2 N 00 N
5 20241128 131252 57 100.00 KSQ150 제약 N N N N N 79700 -500 5 -0.62 17597257100 214641 119.63 81800 85000 79200 104200 56200 80200 81984.67 4.43 0 -31243 84333 82266 79633 77566 74933 83300 78600 92 24000 500 56140 100 1 18356592 14630 -35.50 17.01 12 1.17 -2245.00 4685.00 125900 20241111 -36.70 28350 20240419 181.13 125900 -36.70 20241111 28350 181.13 20240419 125900 -36.70 20241111 28350 181.13 20240419 1.60 N 310210 500 91 억 813752 N N 2 N 00 N
6 20241128 121251 57 100.00 KSQ150 제약 N N N N N 79400 -800 5 -1.00 16896215300 205837 114.72 81800 85000 79400 104200 56200 80200 82085.49 4.43 0 -30877 84333 82266 79633 77566 74933 83300 78600 92 24000 500 56140 100 1 18356592 14575 -35.37 16.95 12 1.12 -2245.00 4685.00 125900 20241111 -36.93 28350 20240419 180.07 125900 -36.93 20241111 28350 180.07 20240419 125900 -36.93 20241111 28350 180.07 20240419 1.60 N 310210 500 91 억 813752 N N 2 N 00 N
7 20241128 111254 57 100.00 KSQ150 제약 N N N N N 80800 600 2 0.75 15543356800 188962 105.31 81800 85000 80000 104200 56200 80200 82256.61 4.43 0 -26934 84333 82266 79633 77566 74933 83300 78600 92 24000 500 56140 100 1 18356592 14832 -35.99 17.25 12 1.03 -2245.00 4685.00 125900 20241111 -35.82 28350 20240419 185.01 125900 -35.82 20241111 28350 185.01 20240419 125900 -35.82 20241111 28350 185.01 20240419 1.60 N 310210 500 91 억 813752 N N 2 N 00 N
8 20241128 101253 57 100.00 KSQ150 제약 N N N N N 80500 300 2 0.37 12433908000 150474 83.86 81800 85000 80500 104200 56200 80200 82631.73 4.43 0 -10999 84333 82266 79633 77566 74933 83300 78600 92 24000 500 56140 100 1 18356592 14777 -35.86 17.18 12 0.82 -2245.00 4685.00 125900 20241111 -36.06 28350 20240419 183.95 125900 -36.06 20241111 28350 183.95 20240419 125900 -36.06 20241111 28350 183.95 20240419 1.60 N 310210 500 91 억 813752 N N 2 N 00 N
9 20241128 091250 57 100.00 KSQ150 제약 N N N N N 82900 2700 2 3.37 2953641500 36115 20.13 81800 83400 80800 104200 56200 80200 81784.69 4.43 0 3243 84333 82266 79633 77566 74933 83300 78600 92 24000 500 56140 100 1 18356592 15218 -36.93 17.69 12 0.20 -2245.00 4685.00 125900 20241111 -34.15 28350 20240419 192.42 125900 -34.15 20241111 28350 192.42 20240419 125900 -34.15 20241111 28350 192.42 20240419 1.60 N 310210 500 91 억 813752 N N 2 N 00 N
10 20241127 161219 57 100.00 KSQ150 제약 N N N N N 80200 800 2 1.01 13470066400 168798 60.83 79400 81700 77000 103200 55600 79400 79798.67 4.47 0 -3351 91400 85400 81500 75500 71600 83450 73550 92 23800 500 55580 100 1 18356592 14722 -35.72 17.12 12 0.92 -2245.00 4685.00 125900 20241111 -36.30 28350 20240419 182.89 125900 -36.30 20241111 28350 182.89 20240419 125900 -36.30 20241111 28350 182.89 20240419 1.56 N 310210 500 91 억 820514 N N 2 N 00 N
11 20241127 151245 57 100.00 KSQ150 제약 N N N N N 79900 500 2 0.63 12829172100 160791 57.94 79400 81700 77000 103200 55600 79400 79788.24 4.47 0 -3763 91400 85400 81500 75500 71600 83450 73550 92 23800 500 55580 100 1 18356592 14667 -35.59 17.05 12 0.88 -2245.00 4685.00 125900 20241111 -36.54 28350 20240419 181.83 125900 -36.54 20241111 28350 181.83 20240419 125900 -36.54 20241111 28350 181.83 20240419 1.56 N 310210 500 91 억 820514 N N 118 N 00 N
12 20241127 141238 57 100.00 KSQ150 제약 N N N N N 80300 900 2 1.13 11600134800 145411 52.40 79400 81700 77000 103200 55600 79400 79775.20 4.47 0 -1503 91400 85400 81500 75500 71600 83450 73550 92 23800 500 55580 100 1 18356592 14740 -35.77 17.14 12 0.79 -2245.00 4685.00 125900 20241111 -36.22 28350 20240419 183.25 125900 -36.22 20241111 28350 183.25 20240419 125900 -36.22 20241111 28350 183.25 20240419 1.56 N 310210 500 91 억 820514 N N 118 N 00 N