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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160221,53,100.00,KSQ150,,제약,N,N,N,N, ,N,31400,-850,5,-2.64,37680112300,1200022,84.57,31900,32100,30900,41900,22600,32250,31398.92,9.18,0,-214297,33450,32850,31850,31250,30250,33150,31550,322,9650,500,0,50,1,64357156,20208,1652.63,31.27,12,1.86,19.00,1004.00,32450,20250411,-3.24,8100,20240403,287.65,32450,-3.24,20250411,15260,105.77,20250314,32450,-3.24,20250411,8310,277.86,20240419,0.15,Y,007390,500,321 억,,5904787,N,N,40906,N,02,N
20250414,150222,53,100.00,KSQ150,,제약,N,N,N,N, ,N,31300,-950,5,-2.95,34566706750,1100118,77.53,31900,32100,30900,41900,22600,32250,31420.28,9.18,0,-186863,33450,32850,31850,31250,30250,33150,31550,322,9650,500,0,50,1,64357156,20144,1647.37,31.18,12,1.71,19.00,1004.00,32450,20250411,-3.54,8100,20240403,286.42,32450,-3.54,20250411,15260,105.11,20250314,32450,-3.54,20250411,8310,276.65,20240419,0.15,Y,007390,500,321 억,,5904787,N,N,18589,N,02,N
20250414,140222,53,100.00,KSQ150,,제약,N,N,N,N, ,N,31350,-900,5,-2.79,31697476900,1008663,71.09,31900,32100,30900,41900,22600,32250,31424.56,9.18,0,-167320,33450,32850,31850,31250,30250,33150,31550,322,9650,500,0,50,1,64357156,20176,1650.00,31.23,12,1.57,19.00,1004.00,32450,20250411,-3.39,8100,20240403,287.04,32450,-3.39,20250411,15260,105.44,20250314,32450,-3.39,20250411,8310,277.26,20240419,0.15,Y,007390,500,321 억,,5904787,N,N,18589,N,02,N
20250414,130222,53,100.00,KSQ150,,제약,N,N,N,N, ,N,31000,-1250,5,-3.88,27746789250,881962,62.16,31900,32100,30900,41900,22600,32250,31459.55,9.18,0,-137745,33450,32850,31850,31250,30250,33150,31550,322,9650,500,0,50,1,64357156,19951,1631.58,30.88,12,1.37,19.00,1004.00,32450,20250411,-4.47,8100,20240403,282.72,32450,-4.47,20250411,15260,103.15,20250314,32450,-4.47,20250411,8310,273.04,20240419,0.15,Y,007390,500,321 억,,5904787,N,N,18589,N,02,N
20250414,120222,53,100.00,KSQ150,,제약,N,N,N,N, ,N,31350,-900,5,-2.79,24379256800,773766,54.53,31900,32100,30900,41900,22600,32250,31506.47,9.18,0,-137116,33450,32850,31850,31250,30250,33150,31550,322,9650,500,0,50,1,64357156,20176,1650.00,31.23,12,1.20,19.00,1004.00,32450,20250411,-3.39,8100,20240403,287.04,32450,-3.39,20250411,15260,105.44,20250314,32450,-3.39,20250411,8310,277.26,20240419,0.15,Y,007390,500,321 억,,5904787,N,N,18589,N,02,N
20250414,110221,53,100.00,KSQ150,,제약,N,N,N,N, ,N,31300,-950,5,-2.95,22199703050,704170,49.63,31900,32100,30900,41900,22600,32250,31525.20,9.18,0,-135534,33450,32850,31850,31250,30250,33150,31550,322,9650,500,0,50,1,64357156,20144,1647.37,31.18,12,1.09,19.00,1004.00,32450,20250411,-3.54,8100,20240403,286.42,32450,-3.54,20250411,15260,105.11,20250314,32450,-3.54,20250411,8310,276.65,20240419,0.15,Y,007390,500,321 억,,5904787,N,N,18589,N,02,N
20250414,100222,53,100.00,KSQ150,,제약,N,N,N,N, ,N,31450,-800,5,-2.48,13129769250,414022,29.18,31900,32100,31400,41900,22600,32250,31711.65,9.18,0,-81255,33450,32850,31850,31250,30250,33150,31550,322,9650,500,0,50,1,64357156,20240,1655.26,31.32,12,0.64,19.00,1004.00,32450,20250411,-3.08,8100,20240403,288.27,32450,-3.08,20250411,15260,106.09,20250314,32450,-3.08,20250411,8310,278.46,20240419,0.15,Y,007390,500,321 억,,5904787,N,N,18589,N,02,N
20250414,090222,53,100.00,KSQ150,,제약,N,N,N,N, ,N,31950,-300,5,-0.93,2134701475,66904,4.72,31900,32100,31750,41900,22600,32250,31902.60,9.18,0,-10223,33450,32850,31850,31250,30250,33150,31550,322,9650,500,0,50,1,64357156,20562,1681.58,31.82,12,0.10,19.00,1004.00,32450,20250411,-1.54,8100,20240403,294.44,32450,-1.54,20250411,15260,109.37,20250314,32450,-1.54,20250411,8310,284.48,20240419,0.15,Y,007390,500,321 억,,5904787,N,N,18589,N,02,N
20250411,160220,53,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,32250,250,2,0.78,43935683200,1385079,58.57,31750,32450,30850,41600,22400,32000,31718.35,9.26,0,-81390,33800,32900,31250,30350,28700,33350,30800,322,9600,500,0,50,1,64357156,20755,1697.37,32.12,12,2.15,19.00,1004.00,32450,20250411,-0.62,8100,20240403,298.15,32450,-0.62,20250411,15260,111.34,20250314,32450,-0.62,20250411,8310,288.09,20240419,0.15,Y,007390,500,321 억,,5958946,N,N,18589,N,02,N
20250411,150221,53,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,32350,350,2,1.09,39990208675,1262516,53.38,31750,32450,30850,41600,22400,32000,31674.51,9.26,0,-80474,33800,32900,31250,30350,28700,33350,30800,322,9600,500,0,50,1,64357156,20820,1702.63,32.22,12,1.96,19.00,1004.00,32450,20250411,-0.31,8100,20240403,299.38,32450,-0.31,20250411,15260,111.99,20250314,32450,-0.31,20250411,8310,289.29,20240419,0.15,Y,007390,500,321 억,,5958946,N,N,301,N,02,N
20250411,140222,53,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,32100,100,2,0.31,34058575850,1078705,45.61,31750,32300,30850,41600,22400,32000,31572.80,9.26,0,-93805,33800,32900,31250,30350,28700,33350,30800,322,9600,500,0,50,1,64357156,20659,1689.47,31.97,12,1.68,19.00,1004.00,32300,20250411,-0.62,8100,20240403,296.30,32300,-0.62,20250411,15260,110.35,20250314,32300,-0.62,20250411,8310,286.28,20240419,0.15,Y,007390,500,321 억,,5958946,N,N,301,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 20250414 160221 53 100.00 KSQ150 제약 N N N N N 31400 -850 5 -2.64 37680112300 1200022 84.57 31900 32100 30900 41900 22600 32250 31398.92 9.18 0 -214297 33450 32850 31850 31250 30250 33150 31550 322 9650 500 0 50 1 64357156 20208 1652.63 31.27 12 1.86 19.00 1004.00 32450 20250411 -3.24 8100 20240403 287.65 32450 -3.24 20250411 15260 105.77 20250314 32450 -3.24 20250411 8310 277.86 20240419 0.15 Y 007390 500 321 억 5904787 N N 40906 N 02 N
3 20250414 150222 53 100.00 KSQ150 제약 N N N N N 31300 -950 5 -2.95 34566706750 1100118 77.53 31900 32100 30900 41900 22600 32250 31420.28 9.18 0 -186863 33450 32850 31850 31250 30250 33150 31550 322 9650 500 0 50 1 64357156 20144 1647.37 31.18 12 1.71 19.00 1004.00 32450 20250411 -3.54 8100 20240403 286.42 32450 -3.54 20250411 15260 105.11 20250314 32450 -3.54 20250411 8310 276.65 20240419 0.15 Y 007390 500 321 억 5904787 N N 18589 N 02 N
4 20250414 140222 53 100.00 KSQ150 제약 N N N N N 31350 -900 5 -2.79 31697476900 1008663 71.09 31900 32100 30900 41900 22600 32250 31424.56 9.18 0 -167320 33450 32850 31850 31250 30250 33150 31550 322 9650 500 0 50 1 64357156 20176 1650.00 31.23 12 1.57 19.00 1004.00 32450 20250411 -3.39 8100 20240403 287.04 32450 -3.39 20250411 15260 105.44 20250314 32450 -3.39 20250411 8310 277.26 20240419 0.15 Y 007390 500 321 억 5904787 N N 18589 N 02 N
5 20250414 130222 53 100.00 KSQ150 제약 N N N N N 31000 -1250 5 -3.88 27746789250 881962 62.16 31900 32100 30900 41900 22600 32250 31459.55 9.18 0 -137745 33450 32850 31850 31250 30250 33150 31550 322 9650 500 0 50 1 64357156 19951 1631.58 30.88 12 1.37 19.00 1004.00 32450 20250411 -4.47 8100 20240403 282.72 32450 -4.47 20250411 15260 103.15 20250314 32450 -4.47 20250411 8310 273.04 20240419 0.15 Y 007390 500 321 억 5904787 N N 18589 N 02 N
6 20250414 120222 53 100.00 KSQ150 제약 N N N N N 31350 -900 5 -2.79 24379256800 773766 54.53 31900 32100 30900 41900 22600 32250 31506.47 9.18 0 -137116 33450 32850 31850 31250 30250 33150 31550 322 9650 500 0 50 1 64357156 20176 1650.00 31.23 12 1.20 19.00 1004.00 32450 20250411 -3.39 8100 20240403 287.04 32450 -3.39 20250411 15260 105.44 20250314 32450 -3.39 20250411 8310 277.26 20240419 0.15 Y 007390 500 321 억 5904787 N N 18589 N 02 N
7 20250414 110221 53 100.00 KSQ150 제약 N N N N N 31300 -950 5 -2.95 22199703050 704170 49.63 31900 32100 30900 41900 22600 32250 31525.20 9.18 0 -135534 33450 32850 31850 31250 30250 33150 31550 322 9650 500 0 50 1 64357156 20144 1647.37 31.18 12 1.09 19.00 1004.00 32450 20250411 -3.54 8100 20240403 286.42 32450 -3.54 20250411 15260 105.11 20250314 32450 -3.54 20250411 8310 276.65 20240419 0.15 Y 007390 500 321 억 5904787 N N 18589 N 02 N
8 20250414 100222 53 100.00 KSQ150 제약 N N N N N 31450 -800 5 -2.48 13129769250 414022 29.18 31900 32100 31400 41900 22600 32250 31711.65 9.18 0 -81255 33450 32850 31850 31250 30250 33150 31550 322 9650 500 0 50 1 64357156 20240 1655.26 31.32 12 0.64 19.00 1004.00 32450 20250411 -3.08 8100 20240403 288.27 32450 -3.08 20250411 15260 106.09 20250314 32450 -3.08 20250411 8310 278.46 20240419 0.15 Y 007390 500 321 억 5904787 N N 18589 N 02 N
9 20250414 090222 53 100.00 KSQ150 제약 N N N N N 31950 -300 5 -0.93 2134701475 66904 4.72 31900 32100 31750 41900 22600 32250 31902.60 9.18 0 -10223 33450 32850 31850 31250 30250 33150 31550 322 9650 500 0 50 1 64357156 20562 1681.58 31.82 12 0.10 19.00 1004.00 32450 20250411 -1.54 8100 20240403 294.44 32450 -1.54 20250411 15260 109.37 20250314 32450 -1.54 20250411 8310 284.48 20240419 0.15 Y 007390 500 321 억 5904787 N N 18589 N 02 N
10 20250411 160220 53 100.00 KSQ150 신고가 제약 N N N N N 32250 250 2 0.78 43935683200 1385079 58.57 31750 32450 30850 41600 22400 32000 31718.35 9.26 0 -81390 33800 32900 31250 30350 28700 33350 30800 322 9600 500 0 50 1 64357156 20755 1697.37 32.12 12 2.15 19.00 1004.00 32450 20250411 -0.62 8100 20240403 298.15 32450 -0.62 20250411 15260 111.34 20250314 32450 -0.62 20250411 8310 288.09 20240419 0.15 Y 007390 500 321 억 5958946 N N 18589 N 02 N
11 20250411 150221 53 100.00 KSQ150 신고가 제약 N N N N N 32350 350 2 1.09 39990208675 1262516 53.38 31750 32450 30850 41600 22400 32000 31674.51 9.26 0 -80474 33800 32900 31250 30350 28700 33350 30800 322 9600 500 0 50 1 64357156 20820 1702.63 32.22 12 1.96 19.00 1004.00 32450 20250411 -0.31 8100 20240403 299.38 32450 -0.31 20250411 15260 111.99 20250314 32450 -0.31 20250411 8310 289.29 20240419 0.15 Y 007390 500 321 억 5958946 N N 301 N 02 N
12 20250411 140222 53 100.00 KSQ150 신고가 제약 N N N N N 32100 100 2 0.31 34058575850 1078705 45.61 31750 32300 30850 41600 22400 32000 31572.80 9.26 0 -93805 33800 32900 31250 30350 28700 33350 30800 322 9600 500 0 50 1 64357156 20659 1689.47 31.97 12 1.68 19.00 1004.00 32300 20250411 -0.62 8100 20240403 296.30 32300 -0.62 20250411 15260 110.35 20250314 32300 -0.62 20250411 8310 286.28 20240419 0.15 Y 007390 500 321 억 5958946 N N 301 N 02 N