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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007390/price/prices-20250401.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
20250429,160225,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,26500,-550,5,-2.03,15694341275,591666,69.65,26650,27050,26150,35150,18950,27050,26525.69,7.62,0,-10599,28350,27700,27000,26350,25650,27350,26000,322,8100,500,19470,50,1,64357156,17055,1394.74,26.39,12,0.92,19.00,1004.00,35700,20250423,-25.77,8310,20240419,218.89,35700,-25.77,20250423,15260,73.66,20250314,35700,-25.77,20250423,8640,206.71,20240429,0.23,Y,007390,500,321 억,,4905012,N,N,40775,N,00,N
20250429,150226,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,26500,-550,5,-2.03,13090019975,493499,58.09,26650,27050,26150,35150,18950,27050,26524.92,7.62,0,-4294,28350,27700,27000,26350,25650,27350,26000,322,8100,500,19470,50,1,64357156,17055,1394.74,26.39,12,0.77,19.00,1004.00,35700,20250423,-25.77,8310,20240419,218.89,35700,-25.77,20250423,15260,73.66,20250314,35700,-25.77,20250423,8640,206.71,20240429,0.23,Y,007390,500,321 억,,4905012,N,N,53748,N,00,N
20250429,140226,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,26750,-300,5,-1.11,11097171975,419083,49.33,26650,26900,26150,35150,18950,27050,26479.65,7.62,0,15516,28350,27700,27000,26350,25650,27350,26000,322,8100,500,19470,50,1,64357156,17216,1407.89,26.64,12,0.65,19.00,1004.00,35700,20250423,-25.07,8310,20240419,221.90,35700,-25.07,20250423,15260,75.29,20250314,35700,-25.07,20250423,8640,209.61,20240429,0.23,Y,007390,500,321 억,,4905012,N,N,53748,N,00,N
20250429,130227,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,26400,-650,5,-2.40,9415526775,355987,41.90,26650,26850,26150,35150,18950,27050,26449.07,7.62,0,22435,28350,27700,27000,26350,25650,27350,26000,322,8100,500,19470,50,1,64357156,16990,1389.47,26.29,12,0.55,19.00,1004.00,35700,20250423,-26.05,8310,20240419,217.69,35700,-26.05,20250423,15260,73.00,20250314,35700,-26.05,20250423,8640,205.56,20240429,0.23,Y,007390,500,321 억,,4905012,N,N,53748,N,00,N
20250429,120227,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,26600,-450,5,-1.66,8591702125,324826,38.24,26650,26850,26150,35150,18950,27050,26450.17,7.62,0,19937,28350,27700,27000,26350,25650,27350,26000,322,8100,500,19470,50,1,64357156,17119,1400.00,26.49,12,0.50,19.00,1004.00,35700,20250423,-25.49,8310,20240419,220.10,35700,-25.49,20250423,15260,74.31,20250314,35700,-25.49,20250423,8640,207.87,20240429,0.23,Y,007390,500,321 억,,4905012,N,N,53748,N,00,N
20250429,110227,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,26300,-750,5,-2.77,6923247425,261665,30.80,26650,26850,26150,35150,18950,27050,26458.44,7.62,0,12254,28350,27700,27000,26350,25650,27350,26000,322,8100,500,19470,50,1,64357156,16926,1384.21,26.20,12,0.41,19.00,1004.00,35700,20250423,-26.33,8310,20240419,216.49,35700,-26.33,20250423,15260,72.35,20250314,35700,-26.33,20250423,8640,204.40,20240429,0.23,Y,007390,500,321 억,,4905012,N,N,53748,N,00,N
20250429,100229,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,26600,-450,5,-1.66,5332474200,201395,23.71,26650,26850,26150,35150,18950,27050,26477.69,7.62,0,12135,28350,27700,27000,26350,25650,27350,26000,322,8100,500,19470,50,1,64357156,17119,1400.00,26.49,12,0.31,19.00,1004.00,35700,20250423,-25.49,8310,20240419,220.10,35700,-25.49,20250423,15260,74.31,20250314,35700,-25.49,20250423,8640,207.87,20240429,0.23,Y,007390,500,321 억,,4905012,N,N,53748,N,00,N
20250429,090228,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,26600,-450,5,-1.66,471618800,17687,2.08,26650,26850,26550,35150,18950,27050,26664.71,7.62,0,269,28350,27700,27000,26350,25650,27350,26000,322,8100,500,19470,50,1,64357156,17119,1400.00,26.49,12,0.03,19.00,1004.00,35700,20250423,-25.49,8310,20240419,220.10,35700,-25.49,20250423,15260,74.31,20250314,35700,-25.49,20250423,8640,207.87,20240429,0.23,Y,007390,500,321 억,,4905012,N,N,53748,N,00,N
20250428,160225,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,27050,-700,5,-2.52,22770623200,849524,89.95,27350,27650,26300,36050,19450,27750,26803.93,7.47,0,63574,29350,28550,27800,27000,26250,28175,26625,322,8300,500,19980,50,1,64357156,17409,1423.68,26.94,12,1.32,19.00,1004.00,35700,20250423,-24.23,8310,20240419,225.51,35700,-24.23,20250423,15260,77.26,20250314,35700,-24.23,20250423,8640,213.08,20240429,0.21,Y,007390,500,321 억,,4809911,N,N,53748,N,00,N
20250428,150227,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,26650,-1100,5,-3.96,21446772150,800176,84.73,27350,27650,26300,36050,19450,27750,26802.57,7.47,0,39220,29350,28550,27800,27000,26250,28175,26625,322,8300,500,19980,50,1,64357156,17151,1402.63,26.54,12,1.24,19.00,1004.00,35700,20250423,-25.35,8310,20240419,220.70,35700,-25.35,20250423,15260,74.64,20250314,35700,-25.35,20250423,8640,208.45,20240429,0.21,Y,007390,500,321 억,,4809911,N,N,7207,N,00,N
20250428,140227,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,26650,-1100,5,-3.96,19530456775,728422,77.13,27350,27650,26300,36050,19450,27750,26812.01,7.47,0,20149,29350,28550,27800,27000,26250,28175,26625,322,8300,500,19980,50,1,64357156,17151,1402.63,26.54,12,1.13,19.00,1004.00,35700,20250423,-25.35,8310,20240419,220.70,35700,-25.35,20250423,15260,74.64,20250314,35700,-25.35,20250423,8640,208.45,20240429,0.21,Y,007390,500,321 억,,4809911,N,N,7207,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 20250429 160225 55 60.00 KSQ150 제약 N N N Y 60 N 26500 -550 5 -2.03 15694341275 591666 69.65 26650 27050 26150 35150 18950 27050 26525.69 7.62 0 -10599 28350 27700 27000 26350 25650 27350 26000 322 8100 500 19470 50 1 64357156 17055 1394.74 26.39 12 0.92 19.00 1004.00 35700 20250423 -25.77 8310 20240419 218.89 35700 -25.77 20250423 15260 73.66 20250314 35700 -25.77 20250423 8640 206.71 20240429 0.23 Y 007390 500 321 억 4905012 N N 40775 N 00 N
3 20250429 150226 55 60.00 KSQ150 제약 N N N Y 60 N 26500 -550 5 -2.03 13090019975 493499 58.09 26650 27050 26150 35150 18950 27050 26524.92 7.62 0 -4294 28350 27700 27000 26350 25650 27350 26000 322 8100 500 19470 50 1 64357156 17055 1394.74 26.39 12 0.77 19.00 1004.00 35700 20250423 -25.77 8310 20240419 218.89 35700 -25.77 20250423 15260 73.66 20250314 35700 -25.77 20250423 8640 206.71 20240429 0.23 Y 007390 500 321 억 4905012 N N 53748 N 00 N
4 20250429 140226 55 60.00 KSQ150 제약 N N N Y 60 N 26750 -300 5 -1.11 11097171975 419083 49.33 26650 26900 26150 35150 18950 27050 26479.65 7.62 0 15516 28350 27700 27000 26350 25650 27350 26000 322 8100 500 19470 50 1 64357156 17216 1407.89 26.64 12 0.65 19.00 1004.00 35700 20250423 -25.07 8310 20240419 221.90 35700 -25.07 20250423 15260 75.29 20250314 35700 -25.07 20250423 8640 209.61 20240429 0.23 Y 007390 500 321 억 4905012 N N 53748 N 00 N
5 20250429 130227 55 60.00 KSQ150 제약 N N N Y 60 N 26400 -650 5 -2.40 9415526775 355987 41.90 26650 26850 26150 35150 18950 27050 26449.07 7.62 0 22435 28350 27700 27000 26350 25650 27350 26000 322 8100 500 19470 50 1 64357156 16990 1389.47 26.29 12 0.55 19.00 1004.00 35700 20250423 -26.05 8310 20240419 217.69 35700 -26.05 20250423 15260 73.00 20250314 35700 -26.05 20250423 8640 205.56 20240429 0.23 Y 007390 500 321 억 4905012 N N 53748 N 00 N
6 20250429 120227 55 60.00 KSQ150 제약 N N N Y 60 N 26600 -450 5 -1.66 8591702125 324826 38.24 26650 26850 26150 35150 18950 27050 26450.17 7.62 0 19937 28350 27700 27000 26350 25650 27350 26000 322 8100 500 19470 50 1 64357156 17119 1400.00 26.49 12 0.50 19.00 1004.00 35700 20250423 -25.49 8310 20240419 220.10 35700 -25.49 20250423 15260 74.31 20250314 35700 -25.49 20250423 8640 207.87 20240429 0.23 Y 007390 500 321 억 4905012 N N 53748 N 00 N
7 20250429 110227 55 60.00 KSQ150 제약 N N N Y 60 N 26300 -750 5 -2.77 6923247425 261665 30.80 26650 26850 26150 35150 18950 27050 26458.44 7.62 0 12254 28350 27700 27000 26350 25650 27350 26000 322 8100 500 19470 50 1 64357156 16926 1384.21 26.20 12 0.41 19.00 1004.00 35700 20250423 -26.33 8310 20240419 216.49 35700 -26.33 20250423 15260 72.35 20250314 35700 -26.33 20250423 8640 204.40 20240429 0.23 Y 007390 500 321 억 4905012 N N 53748 N 00 N
8 20250429 100229 55 60.00 KSQ150 제약 N N N Y 60 N 26600 -450 5 -1.66 5332474200 201395 23.71 26650 26850 26150 35150 18950 27050 26477.69 7.62 0 12135 28350 27700 27000 26350 25650 27350 26000 322 8100 500 19470 50 1 64357156 17119 1400.00 26.49 12 0.31 19.00 1004.00 35700 20250423 -25.49 8310 20240419 220.10 35700 -25.49 20250423 15260 74.31 20250314 35700 -25.49 20250423 8640 207.87 20240429 0.23 Y 007390 500 321 억 4905012 N N 53748 N 00 N
9 20250429 090228 55 60.00 KSQ150 제약 N N N Y 60 N 26600 -450 5 -1.66 471618800 17687 2.08 26650 26850 26550 35150 18950 27050 26664.71 7.62 0 269 28350 27700 27000 26350 25650 27350 26000 322 8100 500 19470 50 1 64357156 17119 1400.00 26.49 12 0.03 19.00 1004.00 35700 20250423 -25.49 8310 20240419 220.10 35700 -25.49 20250423 15260 74.31 20250314 35700 -25.49 20250423 8640 207.87 20240429 0.23 Y 007390 500 321 억 4905012 N N 53748 N 00 N
10 20250428 160225 55 60.00 KSQ150 제약 N N N Y 60 N 27050 -700 5 -2.52 22770623200 849524 89.95 27350 27650 26300 36050 19450 27750 26803.93 7.47 0 63574 29350 28550 27800 27000 26250 28175 26625 322 8300 500 19980 50 1 64357156 17409 1423.68 26.94 12 1.32 19.00 1004.00 35700 20250423 -24.23 8310 20240419 225.51 35700 -24.23 20250423 15260 77.26 20250314 35700 -24.23 20250423 8640 213.08 20240429 0.21 Y 007390 500 321 억 4809911 N N 53748 N 00 N
11 20250428 150227 55 60.00 KSQ150 제약 N N N Y 60 N 26650 -1100 5 -3.96 21446772150 800176 84.73 27350 27650 26300 36050 19450 27750 26802.57 7.47 0 39220 29350 28550 27800 27000 26250 28175 26625 322 8300 500 19980 50 1 64357156 17151 1402.63 26.54 12 1.24 19.00 1004.00 35700 20250423 -25.35 8310 20240419 220.70 35700 -25.35 20250423 15260 74.64 20250314 35700 -25.35 20250423 8640 208.45 20240429 0.21 Y 007390 500 321 억 4809911 N N 7207 N 00 N
12 20250428 140227 55 60.00 KSQ150 제약 N N N Y 60 N 26650 -1100 5 -3.96 19530456775 728422 77.13 27350 27650 26300 36050 19450 27750 26812.01 7.47 0 20149 29350 28550 27800 27000 26250 28175 26625 322 8300 500 19980 50 1 64357156 17151 1402.63 26.54 12 1.13 19.00 1004.00 35700 20250423 -25.35 8310 20240419 220.70 35700 -25.35 20250423 15260 74.64 20250314 35700 -25.35 20250423 8640 208.45 20240429 0.21 Y 007390 500 321 억 4809911 N N 7207 N 00 N