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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 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
20241210,160224,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,20650,1260,2,6.50,41978790840,2101598,123.17,19360,21400,18920,25200,13580,19390,19973.78,8.60,0,-171318,21230,20310,19680,18760,18130,19995,18445,322,5810,500,14340,50,1,64357156,13290,-112.23,21.58,12,3.27,-184.00,957.00,27950,20241118,-26.12,6910,20240306,198.84,27950,-26.12,20241118,6910,198.84,20240306,27950,-26.12,20241118,6910,198.84,20240306,0.04,N,007390,500,321 억,,5535955,N,N,810,N,00,N
20241210,150224,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,20850,1460,2,7.53,40015176540,2006567,117.60,19360,21400,18920,25200,13580,19390,19942.27,8.60,0,-173951,21230,20310,19680,18760,18130,19995,18445,322,5810,500,14340,50,1,64357156,13418,-113.32,21.79,12,3.12,-184.00,957.00,27950,20241118,-25.40,6910,20240306,201.74,27950,-25.40,20241118,6910,201.74,20240306,27950,-25.40,20241118,6910,201.74,20240306,0.04,N,007390,500,321 억,,5535955,N,N,515,N,00,N
20241210,140224,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,20150,760,2,3.92,29263282740,1489691,87.31,19360,20550,18920,25200,13580,19390,19643.96,8.60,0,-153419,21230,20310,19680,18760,18130,19995,18445,322,5810,500,14340,50,1,64357156,12968,-109.51,21.06,12,2.31,-184.00,957.00,27950,20241118,-27.91,6910,20240306,191.61,27950,-27.91,20241118,6910,191.61,20240306,27950,-27.91,20241118,6910,191.61,20240306,0.04,N,007390,500,321 억,,5535955,N,N,515,N,00,N
20241210,130222,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,20250,860,2,4.44,27323521090,1393317,81.66,19360,20550,18920,25200,13580,19390,19610.50,8.60,0,-158107,21230,20310,19680,18760,18130,19995,18445,322,5810,500,14340,50,1,64357156,13032,-110.05,21.16,12,2.16,-184.00,957.00,27950,20241118,-27.55,6910,20240306,193.05,27950,-27.55,20241118,6910,193.05,20240306,27950,-27.55,20241118,6910,193.05,20240306,0.04,N,007390,500,321 억,,5535955,N,N,515,N,00,N
20241210,120223,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,20050,660,2,3.40,24066342010,1231045,72.15,19360,20550,18920,25200,13580,19390,19549.60,8.60,0,-181477,21230,20310,19680,18760,18130,19995,18445,322,5810,500,14340,50,1,64357156,12904,-108.97,20.95,12,1.91,-184.00,957.00,27950,20241118,-28.26,6910,20240306,190.16,27950,-28.26,20241118,6910,190.16,20240306,27950,-28.26,20241118,6910,190.16,20240306,0.04,N,007390,500,321 억,,5535955,N,N,515,N,00,N
20241210,110222,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,19460,70,2,0.36,16187494470,836908,49.05,19360,19970,18920,25200,13580,19390,19341.99,8.60,0,-129470,21230,20310,19680,18760,18130,19995,18445,322,5810,500,14340,10,1,64357156,12524,-105.76,20.33,12,1.30,-184.00,957.00,27950,20241118,-30.38,6910,20240306,181.62,27950,-30.38,20241118,6910,181.62,20240306,27950,-30.38,20241118,6910,181.62,20240306,0.04,N,007390,500,321 억,,5535955,N,N,515,N,00,N
20241210,100223,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,19450,60,2,0.31,11728293100,605842,35.51,19360,19970,18920,25200,13580,19390,19358.64,8.60,0,-78520,21230,20310,19680,18760,18130,19995,18445,322,5810,500,14340,10,1,64357156,12517,-105.71,20.32,12,0.94,-184.00,957.00,27950,20241118,-30.41,6910,20240306,181.48,27950,-30.41,20241118,6910,181.48,20240306,27950,-30.41,20241118,6910,181.48,20240306,0.04,N,007390,500,321 억,,5535955,N,N,515,N,00,N
20241210,090225,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,19720,330,2,1.70,850914950,43633,2.56,19360,19740,19360,25200,13580,19390,19503.12,8.60,0,17671,21230,20310,19680,18760,18130,19995,18445,322,5810,500,14340,10,1,64357156,12691,-107.17,20.61,12,0.07,-184.00,957.00,27950,20241118,-29.45,6910,20240306,185.38,27950,-29.45,20241118,6910,185.38,20240306,27950,-29.45,20241118,6910,185.38,20240306,0.04,N,007390,500,321 억,,5535955,N,N,515,N,00,N
20241209,160221,57,100.00,KSQ150,,제약,N,N,N,N, ,N,19390,-1310,5,-6.33,33153702520,1682165,122.74,19800,20600,19050,26900,14500,20700,19708.89,8.00,0,451924,22733,21716,21083,20066,19433,21400,19750,322,6200,500,15310,10,1,64357156,12479,-105.38,20.26,12,2.61,-184.00,957.00,27950,20241118,-30.63,6910,20240306,180.61,27950,-30.63,20241118,6910,180.61,20240306,27950,-30.63,20241118,6910,180.61,20240306,0.04,N,007390,500,321 억,,5150844,N,N,515,N,00,N
20241209,150223,57,100.00,KSQ150,,제약,N,N,N,N, ,N,19550,-1150,5,-5.56,31137113140,1578689,115.19,19800,20600,19050,26900,14500,20700,19722.36,8.00,0,436612,22733,21716,21083,20066,19433,21400,19750,322,6200,500,15310,10,1,64357156,12582,-106.25,20.43,12,2.45,-184.00,957.00,27950,20241118,-30.05,6910,20240306,182.92,27950,-30.05,20241118,6910,182.92,20240306,27950,-30.05,20241118,6910,182.92,20240306,0.04,N,007390,500,321 억,,5150844,N,N,463,N,00,N
20241209,140223,57,100.00,KSQ150,,제약,N,N,N,N, ,N,19330,-1370,5,-6.62,27166720000,1373099,100.19,19800,20600,19050,26900,14500,20700,19783.85,8.00,0,383181,22733,21716,21083,20066,19433,21400,19750,322,6200,500,15310,10,1,64357156,12440,-105.05,20.20,12,2.13,-184.00,957.00,27950,20241118,-30.84,6910,20240306,179.74,27950,-30.84,20241118,6910,179.74,20240306,27950,-30.84,20241118,6910,179.74,20240306,0.04,N,007390,500,321 억,,5150844,N,N,463,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 20241210 160224 55 60.00 KSQ150 제약 N N N Y 60 N 20650 1260 2 6.50 41978790840 2101598 123.17 19360 21400 18920 25200 13580 19390 19973.78 8.60 0 -171318 21230 20310 19680 18760 18130 19995 18445 322 5810 500 14340 50 1 64357156 13290 -112.23 21.58 12 3.27 -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 0.04 N 007390 500 321 억 5535955 N N 810 N 00 N
3 20241210 150224 55 60.00 KSQ150 제약 N N N Y 60 N 20850 1460 2 7.53 40015176540 2006567 117.60 19360 21400 18920 25200 13580 19390 19942.27 8.60 0 -173951 21230 20310 19680 18760 18130 19995 18445 322 5810 500 14340 50 1 64357156 13418 -113.32 21.79 12 3.12 -184.00 957.00 27950 20241118 -25.40 6910 20240306 201.74 27950 -25.40 20241118 6910 201.74 20240306 27950 -25.40 20241118 6910 201.74 20240306 0.04 N 007390 500 321 억 5535955 N N 515 N 00 N
4 20241210 140224 55 60.00 KSQ150 제약 N N N Y 60 N 20150 760 2 3.92 29263282740 1489691 87.31 19360 20550 18920 25200 13580 19390 19643.96 8.60 0 -153419 21230 20310 19680 18760 18130 19995 18445 322 5810 500 14340 50 1 64357156 12968 -109.51 21.06 12 2.31 -184.00 957.00 27950 20241118 -27.91 6910 20240306 191.61 27950 -27.91 20241118 6910 191.61 20240306 27950 -27.91 20241118 6910 191.61 20240306 0.04 N 007390 500 321 억 5535955 N N 515 N 00 N
5 20241210 130222 55 60.00 KSQ150 제약 N N N Y 60 N 20250 860 2 4.44 27323521090 1393317 81.66 19360 20550 18920 25200 13580 19390 19610.50 8.60 0 -158107 21230 20310 19680 18760 18130 19995 18445 322 5810 500 14340 50 1 64357156 13032 -110.05 21.16 12 2.16 -184.00 957.00 27950 20241118 -27.55 6910 20240306 193.05 27950 -27.55 20241118 6910 193.05 20240306 27950 -27.55 20241118 6910 193.05 20240306 0.04 N 007390 500 321 억 5535955 N N 515 N 00 N
6 20241210 120223 55 60.00 KSQ150 제약 N N N Y 60 N 20050 660 2 3.40 24066342010 1231045 72.15 19360 20550 18920 25200 13580 19390 19549.60 8.60 0 -181477 21230 20310 19680 18760 18130 19995 18445 322 5810 500 14340 50 1 64357156 12904 -108.97 20.95 12 1.91 -184.00 957.00 27950 20241118 -28.26 6910 20240306 190.16 27950 -28.26 20241118 6910 190.16 20240306 27950 -28.26 20241118 6910 190.16 20240306 0.04 N 007390 500 321 억 5535955 N N 515 N 00 N
7 20241210 110222 55 60.00 KSQ150 제약 N N N Y 60 N 19460 70 2 0.36 16187494470 836908 49.05 19360 19970 18920 25200 13580 19390 19341.99 8.60 0 -129470 21230 20310 19680 18760 18130 19995 18445 322 5810 500 14340 10 1 64357156 12524 -105.76 20.33 12 1.30 -184.00 957.00 27950 20241118 -30.38 6910 20240306 181.62 27950 -30.38 20241118 6910 181.62 20240306 27950 -30.38 20241118 6910 181.62 20240306 0.04 N 007390 500 321 억 5535955 N N 515 N 00 N
8 20241210 100223 55 60.00 KSQ150 제약 N N N Y 60 N 19450 60 2 0.31 11728293100 605842 35.51 19360 19970 18920 25200 13580 19390 19358.64 8.60 0 -78520 21230 20310 19680 18760 18130 19995 18445 322 5810 500 14340 10 1 64357156 12517 -105.71 20.32 12 0.94 -184.00 957.00 27950 20241118 -30.41 6910 20240306 181.48 27950 -30.41 20241118 6910 181.48 20240306 27950 -30.41 20241118 6910 181.48 20240306 0.04 N 007390 500 321 억 5535955 N N 515 N 00 N
9 20241210 090225 55 60.00 KSQ150 제약 N N N Y 60 N 19720 330 2 1.70 850914950 43633 2.56 19360 19740 19360 25200 13580 19390 19503.12 8.60 0 17671 21230 20310 19680 18760 18130 19995 18445 322 5810 500 14340 10 1 64357156 12691 -107.17 20.61 12 0.07 -184.00 957.00 27950 20241118 -29.45 6910 20240306 185.38 27950 -29.45 20241118 6910 185.38 20240306 27950 -29.45 20241118 6910 185.38 20240306 0.04 N 007390 500 321 억 5535955 N N 515 N 00 N
10 20241209 160221 57 100.00 KSQ150 제약 N N N N N 19390 -1310 5 -6.33 33153702520 1682165 122.74 19800 20600 19050 26900 14500 20700 19708.89 8.00 0 451924 22733 21716 21083 20066 19433 21400 19750 322 6200 500 15310 10 1 64357156 12479 -105.38 20.26 12 2.61 -184.00 957.00 27950 20241118 -30.63 6910 20240306 180.61 27950 -30.63 20241118 6910 180.61 20240306 27950 -30.63 20241118 6910 180.61 20240306 0.04 N 007390 500 321 억 5150844 N N 515 N 00 N
11 20241209 150223 57 100.00 KSQ150 제약 N N N N N 19550 -1150 5 -5.56 31137113140 1578689 115.19 19800 20600 19050 26900 14500 20700 19722.36 8.00 0 436612 22733 21716 21083 20066 19433 21400 19750 322 6200 500 15310 10 1 64357156 12582 -106.25 20.43 12 2.45 -184.00 957.00 27950 20241118 -30.05 6910 20240306 182.92 27950 -30.05 20241118 6910 182.92 20240306 27950 -30.05 20241118 6910 182.92 20240306 0.04 N 007390 500 321 억 5150844 N N 463 N 00 N
12 20241209 140223 57 100.00 KSQ150 제약 N N N N N 19330 -1370 5 -6.62 27166720000 1373099 100.19 19800 20600 19050 26900 14500 20700 19783.85 8.00 0 383181 22733 21716 21083 20066 19433 21400 19750 322 6200 500 15310 10 1 64357156 12440 -105.05 20.20 12 2.13 -184.00 957.00 27950 20241118 -30.84 6910 20240306 179.74 27950 -30.84 20241118 6910 179.74 20240306 27950 -30.84 20241118 6910 179.74 20240306 0.04 N 007390 500 321 억 5150844 N N 463 N 00 N