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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007390/price/prices-20241201.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
20241203,160225,57,100.00,KSQ150,,제약,N,N,N,N, ,N,22000,-100,5,-0.45,21470960250,978040,79.24,21950,22600,21450,28700,15500,22100,21952.60,7.80,0,37855,24633,23366,22633,21366,20633,23000,21000,322,6600,500,16350,50,1,64357156,14159,-119.57,22.99,12,1.52,-184.00,957.00,27950,20241118,-21.29,6910,20240306,218.38,27950,-21.29,20241118,6910,218.38,20240306,27950,-21.29,20241118,6910,218.38,20240306,0.02,N,007390,500,321 억,,5022284,N,N,3048,N,00,N
20241203,150230,57,100.00,KSQ150,,제약,N,N,N,N, ,N,22050,-50,5,-0.23,19827823000,903017,73.16,21950,22600,21450,28700,15500,22100,21956.92,7.80,0,50833,24633,23366,22633,21366,20633,23000,21000,322,6600,500,16350,50,1,64357156,14191,-119.84,23.04,12,1.40,-184.00,957.00,27950,20241118,-21.11,6910,20240306,219.10,27950,-21.11,20241118,6910,219.10,20240306,27950,-21.11,20241118,6910,219.10,20240306,0.02,N,007390,500,321 억,,5022284,N,N,52,N,00,N
20241203,140224,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21900,-200,5,-0.90,18471010200,841119,68.14,21950,22600,21450,28700,15500,22100,21959.64,7.80,0,47397,24633,23366,22633,21366,20633,23000,21000,322,6600,500,16350,50,1,64357156,14094,-119.02,22.88,12,1.31,-184.00,957.00,27950,20241118,-21.65,6910,20240306,216.93,27950,-21.65,20241118,6910,216.93,20240306,27950,-21.65,20241118,6910,216.93,20240306,0.02,N,007390,500,321 억,,5022284,N,N,52,N,00,N
20241203,130227,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21900,-200,5,-0.90,16939574550,770989,62.46,21950,22600,21450,28700,15500,22100,21970.82,7.80,0,47925,24633,23366,22633,21366,20633,23000,21000,322,6600,500,16350,50,1,64357156,14094,-119.02,22.88,12,1.20,-184.00,957.00,27950,20241118,-21.65,6910,20240306,216.93,27950,-21.65,20241118,6910,216.93,20240306,27950,-21.65,20241118,6910,216.93,20240306,0.02,N,007390,500,321 억,,5022284,N,N,52,N,00,N
20241203,120234,57,100.00,KSQ150,,제약,N,N,N,N, ,N,22100,0,3,0.00,14727992200,670032,54.28,21950,22600,21450,28700,15500,22100,21980.60,7.80,0,36551,24633,23366,22633,21366,20633,23000,21000,322,6600,500,16350,50,1,64357156,14223,-120.11,23.09,12,1.04,-184.00,957.00,27950,20241118,-20.93,6910,20240306,219.83,27950,-20.93,20241118,6910,219.83,20240306,27950,-20.93,20241118,6910,219.83,20240306,0.02,N,007390,500,321 억,,5022284,N,N,52,N,00,N
20241203,110226,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21950,-150,5,-0.68,13071286900,594692,48.18,21950,22600,21450,28700,15500,22100,21979.43,7.80,0,28612,24633,23366,22633,21366,20633,23000,21000,322,6600,500,16350,50,1,64357156,14126,-119.29,22.94,12,0.92,-184.00,957.00,27950,20241118,-21.47,6910,20240306,217.66,27950,-21.47,20241118,6910,217.66,20240306,27950,-21.47,20241118,6910,217.66,20240306,0.02,N,007390,500,321 억,,5022284,N,N,52,N,00,N
20241203,100218,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21950,-150,5,-0.68,8522944100,385202,31.21,21950,22600,21700,28700,15500,22100,22126.07,7.80,0,21057,24633,23366,22633,21366,20633,23000,21000,322,6600,500,16350,50,1,64357156,14126,-119.29,22.94,12,0.60,-184.00,957.00,27950,20241118,-21.47,6910,20240306,217.66,27950,-21.47,20241118,6910,217.66,20240306,27950,-21.47,20241118,6910,217.66,20240306,0.02,N,007390,500,321 억,,5022284,N,N,52,N,00,N
20241203,090218,57,100.00,KSQ150,,제약,N,N,N,N, ,N,22400,300,2,1.36,924457850,41828,3.39,21950,22400,21850,28700,15500,22100,22101.50,7.80,0,10285,24633,23366,22633,21366,20633,23000,21000,322,6600,500,16350,50,1,64357156,14416,-121.74,23.41,12,0.06,-184.00,957.00,27950,20241118,-19.86,6910,20240306,224.17,27950,-19.86,20241118,6910,224.17,20240306,27950,-19.86,20241118,6910,224.17,20240306,0.02,N,007390,500,321 억,,5022284,N,N,52,N,00,N
20241202,160213,57,100.00,KSQ150,,제약,N,N,N,N, ,N,22100,-800,5,-3.49,27786855650,1218661,111.62,22750,23900,21900,29750,16050,22900,22801.97,7.97,0,-103989,24033,23466,22433,21866,20833,23750,22150,322,6850,500,16940,50,1,64357156,14223,-120.11,23.09,12,1.89,-184.00,957.00,27950,20241118,-20.93,6910,20240306,219.83,27950,-20.93,20241118,6910,219.83,20240306,27950,-20.93,20241118,6910,219.83,20240306,0.02,N,007390,500,321 억,,5132285,N,N,52,N,00,N
20241202,150222,57,100.00,KSQ150,,제약,N,N,N,N, ,N,22250,-650,5,-2.84,25329838000,1107526,101.44,22750,23900,22050,29750,16050,22900,22870.51,7.97,0,-95159,24033,23466,22433,21866,20833,23750,22150,322,6850,500,16940,50,1,64357156,14319,-120.92,23.25,12,1.72,-184.00,957.00,27950,20241118,-20.39,6910,20240306,222.00,27950,-20.39,20241118,6910,222.00,20240306,27950,-20.39,20241118,6910,222.00,20240306,0.02,N,007390,500,321 억,,5132285,N,N,861,N,00,N
20241202,140220,57,100.00,KSQ150,,제약,N,N,N,N, ,N,22800,-100,5,-0.44,21264884300,926484,84.86,22750,23900,22500,29750,16050,22900,22952.53,7.97,0,-92018,24033,23466,22433,21866,20833,23750,22150,322,6850,500,16940,50,1,64357156,14673,-123.91,23.82,12,1.44,-184.00,957.00,27950,20241118,-18.43,6910,20240306,229.96,27950,-18.43,20241118,6910,229.96,20240306,27950,-18.43,20241118,6910,229.96,20240306,0.02,N,007390,500,321 억,,5132285,N,N,861,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 20241203 160225 57 100.00 KSQ150 제약 N N N N N 22000 -100 5 -0.45 21470960250 978040 79.24 21950 22600 21450 28700 15500 22100 21952.60 7.80 0 37855 24633 23366 22633 21366 20633 23000 21000 322 6600 500 16350 50 1 64357156 14159 -119.57 22.99 12 1.52 -184.00 957.00 27950 20241118 -21.29 6910 20240306 218.38 27950 -21.29 20241118 6910 218.38 20240306 27950 -21.29 20241118 6910 218.38 20240306 0.02 N 007390 500 321 억 5022284 N N 3048 N 00 N
3 20241203 150230 57 100.00 KSQ150 제약 N N N N N 22050 -50 5 -0.23 19827823000 903017 73.16 21950 22600 21450 28700 15500 22100 21956.92 7.80 0 50833 24633 23366 22633 21366 20633 23000 21000 322 6600 500 16350 50 1 64357156 14191 -119.84 23.04 12 1.40 -184.00 957.00 27950 20241118 -21.11 6910 20240306 219.10 27950 -21.11 20241118 6910 219.10 20240306 27950 -21.11 20241118 6910 219.10 20240306 0.02 N 007390 500 321 억 5022284 N N 52 N 00 N
4 20241203 140224 57 100.00 KSQ150 제약 N N N N N 21900 -200 5 -0.90 18471010200 841119 68.14 21950 22600 21450 28700 15500 22100 21959.64 7.80 0 47397 24633 23366 22633 21366 20633 23000 21000 322 6600 500 16350 50 1 64357156 14094 -119.02 22.88 12 1.31 -184.00 957.00 27950 20241118 -21.65 6910 20240306 216.93 27950 -21.65 20241118 6910 216.93 20240306 27950 -21.65 20241118 6910 216.93 20240306 0.02 N 007390 500 321 억 5022284 N N 52 N 00 N
5 20241203 130227 57 100.00 KSQ150 제약 N N N N N 21900 -200 5 -0.90 16939574550 770989 62.46 21950 22600 21450 28700 15500 22100 21970.82 7.80 0 47925 24633 23366 22633 21366 20633 23000 21000 322 6600 500 16350 50 1 64357156 14094 -119.02 22.88 12 1.20 -184.00 957.00 27950 20241118 -21.65 6910 20240306 216.93 27950 -21.65 20241118 6910 216.93 20240306 27950 -21.65 20241118 6910 216.93 20240306 0.02 N 007390 500 321 억 5022284 N N 52 N 00 N
6 20241203 120234 57 100.00 KSQ150 제약 N N N N N 22100 0 3 0.00 14727992200 670032 54.28 21950 22600 21450 28700 15500 22100 21980.60 7.80 0 36551 24633 23366 22633 21366 20633 23000 21000 322 6600 500 16350 50 1 64357156 14223 -120.11 23.09 12 1.04 -184.00 957.00 27950 20241118 -20.93 6910 20240306 219.83 27950 -20.93 20241118 6910 219.83 20240306 27950 -20.93 20241118 6910 219.83 20240306 0.02 N 007390 500 321 억 5022284 N N 52 N 00 N
7 20241203 110226 57 100.00 KSQ150 제약 N N N N N 21950 -150 5 -0.68 13071286900 594692 48.18 21950 22600 21450 28700 15500 22100 21979.43 7.80 0 28612 24633 23366 22633 21366 20633 23000 21000 322 6600 500 16350 50 1 64357156 14126 -119.29 22.94 12 0.92 -184.00 957.00 27950 20241118 -21.47 6910 20240306 217.66 27950 -21.47 20241118 6910 217.66 20240306 27950 -21.47 20241118 6910 217.66 20240306 0.02 N 007390 500 321 억 5022284 N N 52 N 00 N
8 20241203 100218 57 100.00 KSQ150 제약 N N N N N 21950 -150 5 -0.68 8522944100 385202 31.21 21950 22600 21700 28700 15500 22100 22126.07 7.80 0 21057 24633 23366 22633 21366 20633 23000 21000 322 6600 500 16350 50 1 64357156 14126 -119.29 22.94 12 0.60 -184.00 957.00 27950 20241118 -21.47 6910 20240306 217.66 27950 -21.47 20241118 6910 217.66 20240306 27950 -21.47 20241118 6910 217.66 20240306 0.02 N 007390 500 321 억 5022284 N N 52 N 00 N
9 20241203 090218 57 100.00 KSQ150 제약 N N N N N 22400 300 2 1.36 924457850 41828 3.39 21950 22400 21850 28700 15500 22100 22101.50 7.80 0 10285 24633 23366 22633 21366 20633 23000 21000 322 6600 500 16350 50 1 64357156 14416 -121.74 23.41 12 0.06 -184.00 957.00 27950 20241118 -19.86 6910 20240306 224.17 27950 -19.86 20241118 6910 224.17 20240306 27950 -19.86 20241118 6910 224.17 20240306 0.02 N 007390 500 321 억 5022284 N N 52 N 00 N
10 20241202 160213 57 100.00 KSQ150 제약 N N N N N 22100 -800 5 -3.49 27786855650 1218661 111.62 22750 23900 21900 29750 16050 22900 22801.97 7.97 0 -103989 24033 23466 22433 21866 20833 23750 22150 322 6850 500 16940 50 1 64357156 14223 -120.11 23.09 12 1.89 -184.00 957.00 27950 20241118 -20.93 6910 20240306 219.83 27950 -20.93 20241118 6910 219.83 20240306 27950 -20.93 20241118 6910 219.83 20240306 0.02 N 007390 500 321 억 5132285 N N 52 N 00 N
11 20241202 150222 57 100.00 KSQ150 제약 N N N N N 22250 -650 5 -2.84 25329838000 1107526 101.44 22750 23900 22050 29750 16050 22900 22870.51 7.97 0 -95159 24033 23466 22433 21866 20833 23750 22150 322 6850 500 16940 50 1 64357156 14319 -120.92 23.25 12 1.72 -184.00 957.00 27950 20241118 -20.39 6910 20240306 222.00 27950 -20.39 20241118 6910 222.00 20240306 27950 -20.39 20241118 6910 222.00 20240306 0.02 N 007390 500 321 억 5132285 N N 861 N 00 N
12 20241202 140220 57 100.00 KSQ150 제약 N N N N N 22800 -100 5 -0.44 21264884300 926484 84.86 22750 23900 22500 29750 16050 22900 22952.53 7.97 0 -92018 24033 23466 22433 21866 20833 23750 22150 322 6850 500 16940 50 1 64357156 14673 -123.91 23.82 12 1.44 -184.00 957.00 27950 20241118 -18.43 6910 20240306 229.96 27950 -18.43 20241118 6910 229.96 20240306 27950 -18.43 20241118 6910 229.96 20240306 0.02 N 007390 500 321 억 5132285 N N 861 N 00 N