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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007390/price/prices-20250201.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
20250212,160223,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17200,480,2,2.87,11129206150,651886,120.35,16720,17600,16610,21700,11710,16720,17072.17,7.87,0,52282,17506,17112,16846,16452,16186,17310,16650,322,4980,500,12030,10,1,64357156,11069,-93.48,17.97,12,1.01,-184.00,957.00,27950,20241118,-38.46,6910,20240306,148.91,22700,-24.23,20250102,16580,3.74,20250211,27950,-38.46,20241118,6910,148.91,20240306,0.16,N,007390,500,321 억,,5062360,N,N,386,N,00,N
20250212,150222,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17100,380,2,2.27,10498129870,615138,113.57,16720,17600,16610,21700,11710,16720,17066.31,7.87,0,50579,17506,17112,16846,16452,16186,17310,16650,322,4980,500,12030,10,1,64357156,11005,-92.93,17.87,12,0.96,-184.00,957.00,27950,20241118,-38.82,6910,20240306,147.47,22700,-24.67,20250102,16580,3.14,20250211,27950,-38.82,20241118,6910,147.47,20240306,0.16,N,007390,500,321 억,,5062360,N,N,2476,N,00,N
20250212,140223,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17160,440,2,2.63,9504247250,557029,102.84,16720,17600,16610,21700,11710,16720,17062.40,7.87,0,58908,17506,17112,16846,16452,16186,17310,16650,322,4980,500,12030,10,1,64357156,11044,-93.26,17.93,12,0.87,-184.00,957.00,27950,20241118,-38.60,6910,20240306,148.34,22700,-24.41,20250102,16580,3.50,20250211,27950,-38.60,20241118,6910,148.34,20240306,0.16,N,007390,500,321 억,,5062360,N,N,2476,N,00,N
20250212,130223,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16770,50,2,0.30,4228113160,251525,46.44,16720,17050,16610,21700,11710,16720,16809.92,7.87,0,3407,17506,17112,16846,16452,16186,17310,16650,322,4980,500,12030,10,1,64357156,10793,-91.14,17.52,12,0.39,-184.00,957.00,27950,20241118,-40.00,6910,20240306,142.69,22700,-26.12,20250102,16580,1.15,20250211,27950,-40.00,20241118,6910,142.69,20240306,0.16,N,007390,500,321 억,,5062360,N,N,2476,N,00,N
20250212,120222,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16770,50,2,0.30,3463223410,205778,37.99,16720,17050,16610,21700,11710,16720,16829.91,7.87,0,15246,17506,17112,16846,16452,16186,17310,16650,322,4980,500,12030,10,1,64357156,10793,-91.14,17.52,12,0.32,-184.00,957.00,27950,20241118,-40.00,6910,20240306,142.69,22700,-26.12,20250102,16580,1.15,20250211,27950,-40.00,20241118,6910,142.69,20240306,0.16,N,007390,500,321 억,,5062360,N,N,2476,N,00,N
20250212,110223,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16780,60,2,0.36,2359536910,140491,25.94,16720,17050,16610,21700,11710,16720,16794.94,7.87,0,563,17506,17112,16846,16452,16186,17310,16650,322,4980,500,12030,10,1,64357156,10799,-91.20,17.53,12,0.22,-184.00,957.00,27950,20241118,-39.96,6910,20240306,142.84,22700,-26.08,20250102,16580,1.21,20250211,27950,-39.96,20241118,6910,142.84,20240306,0.16,N,007390,500,321 억,,5062360,N,N,2476,N,00,N
20250212,100223,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16770,50,2,0.30,1885148190,112272,20.73,16720,17050,16610,21700,11710,16720,16790.91,7.87,0,2574,17506,17112,16846,16452,16186,17310,16650,322,4980,500,12030,10,1,64357156,10793,-91.14,17.52,12,0.17,-184.00,957.00,27950,20241118,-40.00,6910,20240306,142.69,22700,-26.12,20250102,16580,1.15,20250211,27950,-40.00,20241118,6910,142.69,20240306,0.16,N,007390,500,321 억,,5062360,N,N,2476,N,00,N
20250212,090224,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16750,30,2,0.18,141014310,8450,1.56,16720,16780,16610,21700,11710,16720,16688.01,7.87,0,-3091,17506,17112,16846,16452,16186,17310,16650,322,4980,500,12030,10,1,64357156,10780,-91.03,17.50,12,0.01,-184.00,957.00,27950,20241118,-40.07,6910,20240306,142.40,22700,-26.21,20250102,16580,1.03,20250211,27950,-40.07,20241118,6910,142.40,20240306,0.16,N,007390,500,321 억,,5062360,N,N,2476,N,00,N
20250211,160222,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16720,-190,5,-1.12,9104154920,538352,99.44,16670,17240,16580,21950,11840,16910,16911.25,7.80,0,31030,17830,17370,17140,16680,16450,17255,16565,322,5040,500,12170,10,1,64357156,10761,-90.87,17.47,12,0.84,-184.00,957.00,27950,20241118,-40.18,6910,20240306,141.97,22700,-26.34,20250102,16580,0.84,20250211,27950,-40.18,20241118,6910,141.97,20240306,0.17,N,007390,500,321 억,,5022254,N,N,2476,N,00,N
20250211,150222,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16790,-120,5,-0.71,8406338100,496643,91.74,16670,17240,16580,21950,11840,16910,16926.34,7.80,0,32454,17830,17370,17140,16680,16450,17255,16565,322,5040,500,12170,10,1,64357156,10806,-91.25,17.54,12,0.77,-184.00,957.00,27950,20241118,-39.93,6910,20240306,142.98,22700,-26.04,20250102,16580,1.27,20250211,27950,-39.93,20241118,6910,142.98,20240306,0.17,N,007390,500,321 억,,5022254,N,N,8052,N,00,N
20250211,140223,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16920,10,2,0.06,7927371940,468170,86.48,16670,17240,16580,21950,11840,16910,16932.71,7.80,0,30985,17830,17370,17140,16680,16450,17255,16565,322,5040,500,12170,10,1,64357156,10889,-91.96,17.68,12,0.73,-184.00,957.00,27950,20241118,-39.46,6910,20240306,144.86,22700,-25.46,20250102,16580,2.05,20250211,27950,-39.46,20241118,6910,144.86,20240306,0.17,N,007390,500,321 억,,5022254,N,N,8052,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 20250212 160223 55 60.00 KSQ150 제약 N N N Y 60 N 17200 480 2 2.87 11129206150 651886 120.35 16720 17600 16610 21700 11710 16720 17072.17 7.87 0 52282 17506 17112 16846 16452 16186 17310 16650 322 4980 500 12030 10 1 64357156 11069 -93.48 17.97 12 1.01 -184.00 957.00 27950 20241118 -38.46 6910 20240306 148.91 22700 -24.23 20250102 16580 3.74 20250211 27950 -38.46 20241118 6910 148.91 20240306 0.16 N 007390 500 321 억 5062360 N N 386 N 00 N
3 20250212 150222 55 60.00 KSQ150 제약 N N N Y 60 N 17100 380 2 2.27 10498129870 615138 113.57 16720 17600 16610 21700 11710 16720 17066.31 7.87 0 50579 17506 17112 16846 16452 16186 17310 16650 322 4980 500 12030 10 1 64357156 11005 -92.93 17.87 12 0.96 -184.00 957.00 27950 20241118 -38.82 6910 20240306 147.47 22700 -24.67 20250102 16580 3.14 20250211 27950 -38.82 20241118 6910 147.47 20240306 0.16 N 007390 500 321 억 5062360 N N 2476 N 00 N
4 20250212 140223 55 60.00 KSQ150 제약 N N N Y 60 N 17160 440 2 2.63 9504247250 557029 102.84 16720 17600 16610 21700 11710 16720 17062.40 7.87 0 58908 17506 17112 16846 16452 16186 17310 16650 322 4980 500 12030 10 1 64357156 11044 -93.26 17.93 12 0.87 -184.00 957.00 27950 20241118 -38.60 6910 20240306 148.34 22700 -24.41 20250102 16580 3.50 20250211 27950 -38.60 20241118 6910 148.34 20240306 0.16 N 007390 500 321 억 5062360 N N 2476 N 00 N
5 20250212 130223 55 60.00 KSQ150 제약 N N N Y 60 N 16770 50 2 0.30 4228113160 251525 46.44 16720 17050 16610 21700 11710 16720 16809.92 7.87 0 3407 17506 17112 16846 16452 16186 17310 16650 322 4980 500 12030 10 1 64357156 10793 -91.14 17.52 12 0.39 -184.00 957.00 27950 20241118 -40.00 6910 20240306 142.69 22700 -26.12 20250102 16580 1.15 20250211 27950 -40.00 20241118 6910 142.69 20240306 0.16 N 007390 500 321 억 5062360 N N 2476 N 00 N
6 20250212 120222 55 60.00 KSQ150 제약 N N N Y 60 N 16770 50 2 0.30 3463223410 205778 37.99 16720 17050 16610 21700 11710 16720 16829.91 7.87 0 15246 17506 17112 16846 16452 16186 17310 16650 322 4980 500 12030 10 1 64357156 10793 -91.14 17.52 12 0.32 -184.00 957.00 27950 20241118 -40.00 6910 20240306 142.69 22700 -26.12 20250102 16580 1.15 20250211 27950 -40.00 20241118 6910 142.69 20240306 0.16 N 007390 500 321 억 5062360 N N 2476 N 00 N
7 20250212 110223 55 60.00 KSQ150 제약 N N N Y 60 N 16780 60 2 0.36 2359536910 140491 25.94 16720 17050 16610 21700 11710 16720 16794.94 7.87 0 563 17506 17112 16846 16452 16186 17310 16650 322 4980 500 12030 10 1 64357156 10799 -91.20 17.53 12 0.22 -184.00 957.00 27950 20241118 -39.96 6910 20240306 142.84 22700 -26.08 20250102 16580 1.21 20250211 27950 -39.96 20241118 6910 142.84 20240306 0.16 N 007390 500 321 억 5062360 N N 2476 N 00 N
8 20250212 100223 55 60.00 KSQ150 제약 N N N Y 60 N 16770 50 2 0.30 1885148190 112272 20.73 16720 17050 16610 21700 11710 16720 16790.91 7.87 0 2574 17506 17112 16846 16452 16186 17310 16650 322 4980 500 12030 10 1 64357156 10793 -91.14 17.52 12 0.17 -184.00 957.00 27950 20241118 -40.00 6910 20240306 142.69 22700 -26.12 20250102 16580 1.15 20250211 27950 -40.00 20241118 6910 142.69 20240306 0.16 N 007390 500 321 억 5062360 N N 2476 N 00 N
9 20250212 090224 55 60.00 KSQ150 제약 N N N Y 60 N 16750 30 2 0.18 141014310 8450 1.56 16720 16780 16610 21700 11710 16720 16688.01 7.87 0 -3091 17506 17112 16846 16452 16186 17310 16650 322 4980 500 12030 10 1 64357156 10780 -91.03 17.50 12 0.01 -184.00 957.00 27950 20241118 -40.07 6910 20240306 142.40 22700 -26.21 20250102 16580 1.03 20250211 27950 -40.07 20241118 6910 142.40 20240306 0.16 N 007390 500 321 억 5062360 N N 2476 N 00 N
10 20250211 160222 55 60.00 KSQ150 제약 N N N Y 60 N 16720 -190 5 -1.12 9104154920 538352 99.44 16670 17240 16580 21950 11840 16910 16911.25 7.80 0 31030 17830 17370 17140 16680 16450 17255 16565 322 5040 500 12170 10 1 64357156 10761 -90.87 17.47 12 0.84 -184.00 957.00 27950 20241118 -40.18 6910 20240306 141.97 22700 -26.34 20250102 16580 0.84 20250211 27950 -40.18 20241118 6910 141.97 20240306 0.17 N 007390 500 321 억 5022254 N N 2476 N 00 N
11 20250211 150222 55 60.00 KSQ150 제약 N N N Y 60 N 16790 -120 5 -0.71 8406338100 496643 91.74 16670 17240 16580 21950 11840 16910 16926.34 7.80 0 32454 17830 17370 17140 16680 16450 17255 16565 322 5040 500 12170 10 1 64357156 10806 -91.25 17.54 12 0.77 -184.00 957.00 27950 20241118 -39.93 6910 20240306 142.98 22700 -26.04 20250102 16580 1.27 20250211 27950 -39.93 20241118 6910 142.98 20240306 0.17 N 007390 500 321 억 5022254 N N 8052 N 00 N
12 20250211 140223 55 60.00 KSQ150 제약 N N N Y 60 N 16920 10 2 0.06 7927371940 468170 86.48 16670 17240 16580 21950 11840 16910 16932.71 7.80 0 30985 17830 17370 17140 16680 16450 17255 16565 322 5040 500 12170 10 1 64357156 10889 -91.96 17.68 12 0.73 -184.00 957.00 27950 20241118 -39.46 6910 20240306 144.86 22700 -25.46 20250102 16580 2.05 20250211 27950 -39.46 20241118 6910 144.86 20240306 0.17 N 007390 500 321 억 5022254 N N 8052 N 00 N