ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007390/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
20241125,160231,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24600,3350,2,15.76,118073918200,4870216,72.55,22000,25850,21750,27600,14900,21250,24243.97,7.98,0,324491,28276,24762,22286,18772,16296,23525,17535,322,6350,500,15720,50,1,64357156,15832,-133.70,25.71,12,7.57,-184.00,957.00,27950,20241118,-11.99,6910,20240306,256.01,27950,-11.99,20241118,6910,256.01,20240306,27950,-11.99,20241118,6910,256.01,20240306,0.02,N,007390,500,321 억,,5133352,N,N,930,N,00,N
20241125,150234,57,100.00,KSQ150,,제약,N,N,N,N, ,N,23900,2650,2,12.47,112944381950,4659310,69.41,22000,25850,21750,27600,14900,21250,24240.87,7.98,0,336337,28276,24762,22286,18772,16296,23525,17535,322,6350,500,15720,50,1,64357156,15381,-129.89,24.97,12,7.24,-184.00,957.00,27950,20241118,-14.49,6910,20240306,245.88,27950,-14.49,20241118,6910,245.88,20240306,27950,-14.49,20241118,6910,245.88,20240306,0.02,N,007390,500,321 억,,5133352,N,N,157,N,00,N
20241125,140234,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24400,3150,2,14.82,104382478600,4302966,64.10,22000,25850,21750,27600,14900,21250,24258.57,7.98,0,388167,28276,24762,22286,18772,16296,23525,17535,322,6350,500,15720,50,1,64357156,15703,-132.61,25.50,12,6.69,-184.00,957.00,27950,20241118,-12.70,6910,20240306,253.11,27950,-12.70,20241118,6910,253.11,20240306,27950,-12.70,20241118,6910,253.11,20240306,0.02,N,007390,500,321 억,,5133352,N,N,157,N,00,N
20241125,130233,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24900,3650,2,17.18,98010365150,4045267,60.26,22000,25850,21750,27600,14900,21250,24228.73,7.98,0,377967,28276,24762,22286,18772,16296,23525,17535,322,6350,500,15720,50,1,64357156,16025,-135.33,26.02,12,6.29,-184.00,957.00,27950,20241118,-10.91,6910,20240306,260.35,27950,-10.91,20241118,6910,260.35,20240306,27950,-10.91,20241118,6910,260.35,20240306,0.02,N,007390,500,321 억,,5133352,N,N,157,N,00,N
20241125,120234,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24400,3150,2,14.82,87761016850,3633060,54.12,22000,25850,21750,27600,14900,21250,24156.58,7.98,0,319311,28276,24762,22286,18772,16296,23525,17535,322,6350,500,15720,50,1,64357156,15703,-132.61,25.50,12,5.65,-184.00,957.00,27950,20241118,-12.70,6910,20240306,253.11,27950,-12.70,20241118,6910,253.11,20240306,27950,-12.70,20241118,6910,253.11,20240306,0.02,N,007390,500,321 억,,5133352,N,N,157,N,00,N
20241125,110234,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24800,3550,2,16.71,74073705000,3069685,45.73,22000,25850,21750,27600,14900,21250,24131.13,7.98,0,306873,28276,24762,22286,18772,16296,23525,17535,322,6350,500,15720,50,1,64357156,15961,-134.78,25.91,12,4.77,-184.00,957.00,27950,20241118,-11.27,6910,20240306,258.90,27950,-11.27,20241118,6910,258.90,20240306,27950,-11.27,20241118,6910,258.90,20240306,0.02,N,007390,500,321 억,,5133352,N,N,157,N,00,N
20241125,100230,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24300,3050,2,14.35,44712316550,1901299,28.32,22000,24500,21750,27600,14900,21250,23517.25,7.98,0,270185,28276,24762,22286,18772,16296,23525,17535,322,6350,500,15720,50,1,64357156,15639,-132.07,25.39,12,2.95,-184.00,957.00,27950,20241118,-13.06,6910,20240306,251.66,27950,-13.06,20241118,6910,251.66,20240306,27950,-13.06,20241118,6910,251.66,20240306,0.02,N,007390,500,321 억,,5133352,N,N,157,N,00,N
20241125,090230,57,100.00,KSQ150,,제약,N,N,N,N, ,N,22500,1250,2,5.88,4295008950,193133,2.88,22000,22600,21750,27600,14900,21250,22240.88,7.98,0,29526,28276,24762,22286,18772,16296,23525,17535,322,6350,500,15720,50,1,64357156,14480,-122.28,23.51,12,0.30,-184.00,957.00,27950,20241118,-19.50,6910,20240306,225.62,27950,-19.50,20241118,6910,225.62,20240306,27950,-19.50,20241118,6910,225.62,20240306,0.02,N,007390,500,321 억,,5133352,N,N,157,N,00,N
20241122,160225,54,100.00,KSQ150,,제약,N,N,N,N, ,N,21250,-5000,5,-19.05,144880437960,6626075,325.64,25800,25800,19810,34100,18400,26250,21865.50,9.04,0,-644179,29350,27800,26050,24500,22750,26925,23625,322,7850,500,19420,50,1,64357156,13676,-115.49,22.20,12,10.30,-184.00,957.00,27950,20241118,-23.97,6910,20240306,207.53,27950,-23.97,20241118,6910,207.53,20240306,27950,-23.97,20241118,6910,207.53,20240306,0.02,N,007390,500,321 억,,5815935,N,N,157,N,01,N
20241122,150223,54,100.00,KSQ150,,제약,N,N,N,N, ,N,21450,-4800,5,-18.29,140303625760,6411009,315.07,25800,25800,19810,34100,18400,26250,21884.57,9.04,0,-667140,29350,27800,26050,24500,22750,26925,23625,322,7850,500,19420,50,1,64357156,13805,-116.58,22.41,12,9.96,-184.00,957.00,27950,20241118,-23.26,6910,20240306,210.42,27950,-23.26,20241118,6910,210.42,20240306,27950,-23.26,20241118,6910,210.42,20240306,0.02,N,007390,500,321 억,,5815935,N,N,1327,N,01,N
20241122,140226,54,100.00,KSQ150,,제약,N,N,N,N, ,N,20650,-5600,5,-21.33,123434388960,5632928,276.83,25800,25800,19810,34100,18400,26250,21912.75,9.04,0,-621525,29350,27800,26050,24500,22750,26925,23625,322,7850,500,19420,50,1,64357156,13290,-112.23,21.58,12,8.75,-184.00,957.00,27950,20241118,-26.12,6910,20240306,198.84,27950,-26.12,20241118,6910,198.84,20240306,27950,-26.12,20241118,6910,198.84,20240306,0.02,N,007390,500,321 억,,5815935,N,N,1327,N,01,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 20241125 160231 57 100.00 KSQ150 제약 N N N N N 24600 3350 2 15.76 118073918200 4870216 72.55 22000 25850 21750 27600 14900 21250 24243.97 7.98 0 324491 28276 24762 22286 18772 16296 23525 17535 322 6350 500 15720 50 1 64357156 15832 -133.70 25.71 12 7.57 -184.00 957.00 27950 20241118 -11.99 6910 20240306 256.01 27950 -11.99 20241118 6910 256.01 20240306 27950 -11.99 20241118 6910 256.01 20240306 0.02 N 007390 500 321 억 5133352 N N 930 N 00 N
3 20241125 150234 57 100.00 KSQ150 제약 N N N N N 23900 2650 2 12.47 112944381950 4659310 69.41 22000 25850 21750 27600 14900 21250 24240.87 7.98 0 336337 28276 24762 22286 18772 16296 23525 17535 322 6350 500 15720 50 1 64357156 15381 -129.89 24.97 12 7.24 -184.00 957.00 27950 20241118 -14.49 6910 20240306 245.88 27950 -14.49 20241118 6910 245.88 20240306 27950 -14.49 20241118 6910 245.88 20240306 0.02 N 007390 500 321 억 5133352 N N 157 N 00 N
4 20241125 140234 57 100.00 KSQ150 제약 N N N N N 24400 3150 2 14.82 104382478600 4302966 64.10 22000 25850 21750 27600 14900 21250 24258.57 7.98 0 388167 28276 24762 22286 18772 16296 23525 17535 322 6350 500 15720 50 1 64357156 15703 -132.61 25.50 12 6.69 -184.00 957.00 27950 20241118 -12.70 6910 20240306 253.11 27950 -12.70 20241118 6910 253.11 20240306 27950 -12.70 20241118 6910 253.11 20240306 0.02 N 007390 500 321 억 5133352 N N 157 N 00 N
5 20241125 130233 57 100.00 KSQ150 제약 N N N N N 24900 3650 2 17.18 98010365150 4045267 60.26 22000 25850 21750 27600 14900 21250 24228.73 7.98 0 377967 28276 24762 22286 18772 16296 23525 17535 322 6350 500 15720 50 1 64357156 16025 -135.33 26.02 12 6.29 -184.00 957.00 27950 20241118 -10.91 6910 20240306 260.35 27950 -10.91 20241118 6910 260.35 20240306 27950 -10.91 20241118 6910 260.35 20240306 0.02 N 007390 500 321 억 5133352 N N 157 N 00 N
6 20241125 120234 57 100.00 KSQ150 제약 N N N N N 24400 3150 2 14.82 87761016850 3633060 54.12 22000 25850 21750 27600 14900 21250 24156.58 7.98 0 319311 28276 24762 22286 18772 16296 23525 17535 322 6350 500 15720 50 1 64357156 15703 -132.61 25.50 12 5.65 -184.00 957.00 27950 20241118 -12.70 6910 20240306 253.11 27950 -12.70 20241118 6910 253.11 20240306 27950 -12.70 20241118 6910 253.11 20240306 0.02 N 007390 500 321 억 5133352 N N 157 N 00 N
7 20241125 110234 57 100.00 KSQ150 제약 N N N N N 24800 3550 2 16.71 74073705000 3069685 45.73 22000 25850 21750 27600 14900 21250 24131.13 7.98 0 306873 28276 24762 22286 18772 16296 23525 17535 322 6350 500 15720 50 1 64357156 15961 -134.78 25.91 12 4.77 -184.00 957.00 27950 20241118 -11.27 6910 20240306 258.90 27950 -11.27 20241118 6910 258.90 20240306 27950 -11.27 20241118 6910 258.90 20240306 0.02 N 007390 500 321 억 5133352 N N 157 N 00 N
8 20241125 100230 57 100.00 KSQ150 제약 N N N N N 24300 3050 2 14.35 44712316550 1901299 28.32 22000 24500 21750 27600 14900 21250 23517.25 7.98 0 270185 28276 24762 22286 18772 16296 23525 17535 322 6350 500 15720 50 1 64357156 15639 -132.07 25.39 12 2.95 -184.00 957.00 27950 20241118 -13.06 6910 20240306 251.66 27950 -13.06 20241118 6910 251.66 20240306 27950 -13.06 20241118 6910 251.66 20240306 0.02 N 007390 500 321 억 5133352 N N 157 N 00 N
9 20241125 090230 57 100.00 KSQ150 제약 N N N N N 22500 1250 2 5.88 4295008950 193133 2.88 22000 22600 21750 27600 14900 21250 22240.88 7.98 0 29526 28276 24762 22286 18772 16296 23525 17535 322 6350 500 15720 50 1 64357156 14480 -122.28 23.51 12 0.30 -184.00 957.00 27950 20241118 -19.50 6910 20240306 225.62 27950 -19.50 20241118 6910 225.62 20240306 27950 -19.50 20241118 6910 225.62 20240306 0.02 N 007390 500 321 억 5133352 N N 157 N 00 N
10 20241122 160225 54 100.00 KSQ150 제약 N N N N N 21250 -5000 5 -19.05 144880437960 6626075 325.64 25800 25800 19810 34100 18400 26250 21865.50 9.04 0 -644179 29350 27800 26050 24500 22750 26925 23625 322 7850 500 19420 50 1 64357156 13676 -115.49 22.20 12 10.30 -184.00 957.00 27950 20241118 -23.97 6910 20240306 207.53 27950 -23.97 20241118 6910 207.53 20240306 27950 -23.97 20241118 6910 207.53 20240306 0.02 N 007390 500 321 억 5815935 N N 157 N 01 N
11 20241122 150223 54 100.00 KSQ150 제약 N N N N N 21450 -4800 5 -18.29 140303625760 6411009 315.07 25800 25800 19810 34100 18400 26250 21884.57 9.04 0 -667140 29350 27800 26050 24500 22750 26925 23625 322 7850 500 19420 50 1 64357156 13805 -116.58 22.41 12 9.96 -184.00 957.00 27950 20241118 -23.26 6910 20240306 210.42 27950 -23.26 20241118 6910 210.42 20240306 27950 -23.26 20241118 6910 210.42 20240306 0.02 N 007390 500 321 억 5815935 N N 1327 N 01 N
12 20241122 140226 54 100.00 KSQ150 제약 N N N N N 20650 -5600 5 -21.33 123434388960 5632928 276.83 25800 25800 19810 34100 18400 26250 21912.75 9.04 0 -621525 29350 27800 26050 24500 22750 26925 23625 322 7850 500 19420 50 1 64357156 13290 -112.23 21.58 12 8.75 -184.00 957.00 27950 20241118 -26.12 6910 20240306 198.84 27950 -26.12 20241118 6910 198.84 20240306 27950 -26.12 20241118 6910 198.84 20240306 0.02 N 007390 500 321 억 5815935 N N 1327 N 01 N