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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160217,53,100.00,KSQ150,,제약,N,N,N,N, ,N,29600,100,2,0.34,42346762150,1445090,90.74,28900,30000,28350,38350,20650,29500,29302.74,8.81,0,139554,30933,30216,29533,28816,28133,30575,29175,322,8850,500,0,50,1,64357156,19050,1557.89,29.48,12,2.25,19.00,1004.00,30650,20250327,-3.43,8010,20240325,269.54,30650,-3.43,20250327,15260,93.97,20250314,30650,-3.43,20250327,8190,261.42,20240404,0.17,Y,007390,500,321 억,,5669627,N,N,11132,N,02,N
20250404,150218,53,100.00,KSQ150,,제약,N,N,N,N, ,N,29550,50,2,0.17,39833915450,1360214,85.41,28900,30000,28350,38350,20650,29500,29285.03,8.81,0,131054,30933,30216,29533,28816,28133,30575,29175,322,8850,500,0,50,1,64357156,19018,1555.26,29.43,12,2.11,19.00,1004.00,30650,20250327,-3.59,8010,20240325,268.91,30650,-3.59,20250327,15260,93.64,20250314,30650,-3.59,20250327,8190,260.81,20240404,0.17,Y,007390,500,321 억,,5669627,N,N,28011,N,02,N
20250404,140219,53,100.00,KSQ150,,제약,N,N,N,N, ,N,28800,-700,5,-2.37,35122389275,1199319,75.31,28900,30000,28350,38350,20650,29500,29285.27,8.81,0,87443,30933,30216,29533,28816,28133,30575,29175,322,8850,500,0,50,1,64357156,18535,1515.79,28.69,12,1.86,19.00,1004.00,30650,20250327,-6.04,8010,20240325,259.55,30650,-6.04,20250327,15260,88.73,20250314,30650,-6.04,20250327,8190,251.65,20240404,0.17,Y,007390,500,321 억,,5669627,N,N,28011,N,02,N
20250404,130220,53,100.00,KSQ150,,제약,N,N,N,N, ,N,29100,-400,5,-1.36,32080007350,1094420,68.72,28900,30000,28350,38350,20650,29500,29312.33,8.81,0,81764,30933,30216,29533,28816,28133,30575,29175,322,8850,500,0,50,1,64357156,18728,1531.58,28.98,12,1.70,19.00,1004.00,30650,20250327,-5.06,8010,20240325,263.30,30650,-5.06,20250327,15260,90.69,20250314,30650,-5.06,20250327,8190,255.31,20240404,0.17,Y,007390,500,321 억,,5669627,N,N,28011,N,02,N
20250404,120218,53,100.00,KSQ150,,제약,N,N,N,N, ,N,29400,-100,5,-0.34,24101587000,818566,51.40,28900,30000,28850,38350,20650,29500,29443.67,8.81,0,87768,30933,30216,29533,28816,28133,30575,29175,322,8850,500,0,50,1,64357156,18921,1547.37,29.28,12,1.27,19.00,1004.00,30650,20250327,-4.08,8010,20240325,267.04,30650,-4.08,20250327,15260,92.66,20250314,30650,-4.08,20250327,8190,258.97,20240404,0.17,Y,007390,500,321 억,,5669627,N,N,28011,N,02,N
20250404,110218,53,100.00,KSQ150,,제약,N,N,N,N, ,N,29700,200,2,0.68,15556964250,530313,33.30,28900,29950,28850,38350,20650,29500,29335.42,8.81,0,52256,30933,30216,29533,28816,28133,30575,29175,322,8850,500,0,50,1,64357156,19114,1563.16,29.58,12,0.82,19.00,1004.00,30650,20250327,-3.10,8010,20240325,270.79,30650,-3.10,20250327,15260,94.63,20250314,30650,-3.10,20250327,8190,262.64,20240404,0.17,Y,007390,500,321 억,,5669627,N,N,28011,N,02,N
20250404,100218,53,100.00,KSQ150,,제약,N,N,N,N, ,N,29500,0,3,0.00,9952289575,340998,21.41,28900,29650,28850,38350,20650,29500,29185.73,8.81,0,17211,30933,30216,29533,28816,28133,30575,29175,322,8850,500,0,50,1,64357156,18985,1552.63,29.38,12,0.53,19.00,1004.00,30650,20250327,-3.75,8010,20240325,268.29,30650,-3.75,20250327,15260,93.32,20250314,30650,-3.75,20250327,8190,260.20,20240404,0.17,Y,007390,500,321 억,,5669627,N,N,28011,N,02,N
20250404,090219,53,100.00,KSQ150,,제약,N,N,N,N, ,N,29150,-350,5,-1.19,1155878200,39859,2.50,28900,29200,28900,38350,20650,29500,28998.57,8.81,0,9329,30933,30216,29533,28816,28133,30575,29175,322,8850,500,0,50,1,64357156,18760,1534.21,29.03,12,0.06,19.00,1004.00,30650,20250327,-4.89,8010,20240325,263.92,30650,-4.89,20250327,15260,91.02,20250314,30650,-4.89,20250327,8190,255.92,20240404,0.17,Y,007390,500,321 억,,5669627,N,N,28011,N,02,N
20250403,160216,53,100.00,KSQ150,,제약,N,N,N,N, ,N,29500,-850,5,-2.80,45937394750,1560949,56.89,29250,30250,28850,39450,21250,30350,29428.78,8.89,0,-75956,31916,31132,29566,28782,27216,31525,29175,322,9100,500,0,50,1,64357156,18985,1552.63,29.38,12,2.43,19.00,1004.00,30650,20250327,-3.75,7510,20240322,292.81,30650,-3.75,20250327,15260,93.32,20250314,30650,-3.75,20250327,8100,264.20,20240403,0.17,Y,007390,500,321 억,,5721570,N,N,28011,N,02,N
20250403,150218,53,100.00,KSQ150,,제약,N,N,N,N, ,N,29400,-950,5,-3.13,43848851275,1490023,54.31,29250,30250,28850,39450,21250,30350,29427.99,8.89,0,-78363,31916,31132,29566,28782,27216,31525,29175,322,9100,500,0,50,1,64357156,18921,1547.37,29.28,12,2.32,19.00,1004.00,30650,20250327,-4.08,7510,20240322,291.48,30650,-4.08,20250327,15260,92.66,20250314,30650,-4.08,20250327,8100,262.96,20240403,0.17,Y,007390,500,321 억,,5721570,N,N,22276,N,02,N
20250403,140217,53,100.00,KSQ150,,제약,N,N,N,N, ,N,29950,-400,5,-1.32,37418719200,1273108,46.40,29250,30250,28850,39450,21250,30350,29391.25,8.89,0,-68786,31916,31132,29566,28782,27216,31525,29175,322,9100,500,0,50,1,64357156,19275,1576.32,29.83,12,1.98,19.00,1004.00,30650,20250327,-2.28,7510,20240322,298.80,30650,-2.28,20250327,15260,96.26,20250314,30650,-2.28,20250327,8100,269.75,20240403,0.17,Y,007390,500,321 억,,5721570,N,N,22276,N,02,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 20250404 160217 53 100.00 KSQ150 제약 N N N N N 29600 100 2 0.34 42346762150 1445090 90.74 28900 30000 28350 38350 20650 29500 29302.74 8.81 0 139554 30933 30216 29533 28816 28133 30575 29175 322 8850 500 0 50 1 64357156 19050 1557.89 29.48 12 2.25 19.00 1004.00 30650 20250327 -3.43 8010 20240325 269.54 30650 -3.43 20250327 15260 93.97 20250314 30650 -3.43 20250327 8190 261.42 20240404 0.17 Y 007390 500 321 억 5669627 N N 11132 N 02 N
3 20250404 150218 53 100.00 KSQ150 제약 N N N N N 29550 50 2 0.17 39833915450 1360214 85.41 28900 30000 28350 38350 20650 29500 29285.03 8.81 0 131054 30933 30216 29533 28816 28133 30575 29175 322 8850 500 0 50 1 64357156 19018 1555.26 29.43 12 2.11 19.00 1004.00 30650 20250327 -3.59 8010 20240325 268.91 30650 -3.59 20250327 15260 93.64 20250314 30650 -3.59 20250327 8190 260.81 20240404 0.17 Y 007390 500 321 억 5669627 N N 28011 N 02 N
4 20250404 140219 53 100.00 KSQ150 제약 N N N N N 28800 -700 5 -2.37 35122389275 1199319 75.31 28900 30000 28350 38350 20650 29500 29285.27 8.81 0 87443 30933 30216 29533 28816 28133 30575 29175 322 8850 500 0 50 1 64357156 18535 1515.79 28.69 12 1.86 19.00 1004.00 30650 20250327 -6.04 8010 20240325 259.55 30650 -6.04 20250327 15260 88.73 20250314 30650 -6.04 20250327 8190 251.65 20240404 0.17 Y 007390 500 321 억 5669627 N N 28011 N 02 N
5 20250404 130220 53 100.00 KSQ150 제약 N N N N N 29100 -400 5 -1.36 32080007350 1094420 68.72 28900 30000 28350 38350 20650 29500 29312.33 8.81 0 81764 30933 30216 29533 28816 28133 30575 29175 322 8850 500 0 50 1 64357156 18728 1531.58 28.98 12 1.70 19.00 1004.00 30650 20250327 -5.06 8010 20240325 263.30 30650 -5.06 20250327 15260 90.69 20250314 30650 -5.06 20250327 8190 255.31 20240404 0.17 Y 007390 500 321 억 5669627 N N 28011 N 02 N
6 20250404 120218 53 100.00 KSQ150 제약 N N N N N 29400 -100 5 -0.34 24101587000 818566 51.40 28900 30000 28850 38350 20650 29500 29443.67 8.81 0 87768 30933 30216 29533 28816 28133 30575 29175 322 8850 500 0 50 1 64357156 18921 1547.37 29.28 12 1.27 19.00 1004.00 30650 20250327 -4.08 8010 20240325 267.04 30650 -4.08 20250327 15260 92.66 20250314 30650 -4.08 20250327 8190 258.97 20240404 0.17 Y 007390 500 321 억 5669627 N N 28011 N 02 N
7 20250404 110218 53 100.00 KSQ150 제약 N N N N N 29700 200 2 0.68 15556964250 530313 33.30 28900 29950 28850 38350 20650 29500 29335.42 8.81 0 52256 30933 30216 29533 28816 28133 30575 29175 322 8850 500 0 50 1 64357156 19114 1563.16 29.58 12 0.82 19.00 1004.00 30650 20250327 -3.10 8010 20240325 270.79 30650 -3.10 20250327 15260 94.63 20250314 30650 -3.10 20250327 8190 262.64 20240404 0.17 Y 007390 500 321 억 5669627 N N 28011 N 02 N
8 20250404 100218 53 100.00 KSQ150 제약 N N N N N 29500 0 3 0.00 9952289575 340998 21.41 28900 29650 28850 38350 20650 29500 29185.73 8.81 0 17211 30933 30216 29533 28816 28133 30575 29175 322 8850 500 0 50 1 64357156 18985 1552.63 29.38 12 0.53 19.00 1004.00 30650 20250327 -3.75 8010 20240325 268.29 30650 -3.75 20250327 15260 93.32 20250314 30650 -3.75 20250327 8190 260.20 20240404 0.17 Y 007390 500 321 억 5669627 N N 28011 N 02 N
9 20250404 090219 53 100.00 KSQ150 제약 N N N N N 29150 -350 5 -1.19 1155878200 39859 2.50 28900 29200 28900 38350 20650 29500 28998.57 8.81 0 9329 30933 30216 29533 28816 28133 30575 29175 322 8850 500 0 50 1 64357156 18760 1534.21 29.03 12 0.06 19.00 1004.00 30650 20250327 -4.89 8010 20240325 263.92 30650 -4.89 20250327 15260 91.02 20250314 30650 -4.89 20250327 8190 255.92 20240404 0.17 Y 007390 500 321 억 5669627 N N 28011 N 02 N
10 20250403 160216 53 100.00 KSQ150 제약 N N N N N 29500 -850 5 -2.80 45937394750 1560949 56.89 29250 30250 28850 39450 21250 30350 29428.78 8.89 0 -75956 31916 31132 29566 28782 27216 31525 29175 322 9100 500 0 50 1 64357156 18985 1552.63 29.38 12 2.43 19.00 1004.00 30650 20250327 -3.75 7510 20240322 292.81 30650 -3.75 20250327 15260 93.32 20250314 30650 -3.75 20250327 8100 264.20 20240403 0.17 Y 007390 500 321 억 5721570 N N 28011 N 02 N
11 20250403 150218 53 100.00 KSQ150 제약 N N N N N 29400 -950 5 -3.13 43848851275 1490023 54.31 29250 30250 28850 39450 21250 30350 29427.99 8.89 0 -78363 31916 31132 29566 28782 27216 31525 29175 322 9100 500 0 50 1 64357156 18921 1547.37 29.28 12 2.32 19.00 1004.00 30650 20250327 -4.08 7510 20240322 291.48 30650 -4.08 20250327 15260 92.66 20250314 30650 -4.08 20250327 8100 262.96 20240403 0.17 Y 007390 500 321 억 5721570 N N 22276 N 02 N
12 20250403 140217 53 100.00 KSQ150 제약 N N N N N 29950 -400 5 -1.32 37418719200 1273108 46.40 29250 30250 28850 39450 21250 30350 29391.25 8.89 0 -68786 31916 31132 29566 28782 27216 31525 29175 322 9100 500 0 50 1 64357156 19275 1576.32 29.83 12 1.98 19.00 1004.00 30650 20250327 -2.28 7510 20240322 298.80 30650 -2.28 20250327 15260 96.26 20250314 30650 -2.28 20250327 8100 269.75 20240403 0.17 Y 007390 500 321 억 5721570 N N 22276 N 02 N