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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007390/price/prices-20250301.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
20250306,160221,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16570,180,2,1.10,6168305260,375104,70.07,16500,16630,16210,21300,11480,16390,16444.17,8.41,0,64865,17516,16952,16656,16092,15796,16805,15945,322,4910,500,11800,10,1,64357156,10664,-90.05,17.31,12,0.58,-184.00,957.00,27950,20241118,-40.72,6910,20240306,139.80,22700,-27.00,20250102,16120,2.79,20250213,27950,-40.72,20241118,6910,139.80,20240306,0.19,N,007390,500,321 억,,5413095,N,N,17,N,00,N
20250306,150221,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16480,90,2,0.55,5566437300,338677,63.27,16500,16630,16210,21300,11480,16390,16435.83,8.41,0,60869,17516,16952,16656,16092,15796,16805,15945,322,4910,500,11800,10,1,64357156,10606,-89.57,17.22,12,0.53,-184.00,957.00,27950,20241118,-41.04,6910,20240306,138.49,22700,-27.40,20250102,16120,2.23,20250213,27950,-41.04,20241118,6910,138.49,20240306,0.19,N,007390,500,321 억,,5413095,N,N,699,N,00,N
20250306,140222,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16460,70,2,0.43,4827495220,293886,54.90,16500,16630,16210,21300,11480,16390,16426.42,8.41,0,45649,17516,16952,16656,16092,15796,16805,15945,322,4910,500,11800,10,1,64357156,10593,-89.46,17.20,12,0.46,-184.00,957.00,27950,20241118,-41.11,6910,20240306,138.21,22700,-27.49,20250102,16120,2.11,20250213,27950,-41.11,20241118,6910,138.21,20240306,0.19,N,007390,500,321 억,,5413095,N,N,699,N,00,N
20250306,130221,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16450,60,2,0.37,4400869570,267950,50.06,16500,16630,16210,21300,11480,16390,16424.22,8.41,0,35923,17516,16952,16656,16092,15796,16805,15945,322,4910,500,11800,10,1,64357156,10587,-89.40,17.19,12,0.42,-184.00,957.00,27950,20241118,-41.14,6910,20240306,138.06,22700,-27.53,20250102,16120,2.05,20250213,27950,-41.14,20241118,6910,138.06,20240306,0.19,N,007390,500,321 억,,5413095,N,N,699,N,00,N
20250306,120222,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16520,130,2,0.79,4046457625,246390,46.03,16500,16630,16210,21300,11480,16390,16422.98,8.41,0,36114,17516,16952,16656,16092,15796,16805,15945,322,4910,500,11800,10,1,64357156,10632,-89.78,17.26,12,0.38,-184.00,957.00,27950,20241118,-40.89,6910,20240306,139.07,22700,-27.22,20250102,16120,2.48,20250213,27950,-40.89,20241118,6910,139.07,20240306,0.19,N,007390,500,321 억,,5413095,N,N,699,N,00,N
20250306,110221,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16460,70,2,0.43,3490591075,212559,39.71,16500,16630,16210,21300,11480,16390,16421.75,8.41,0,30039,17516,16952,16656,16092,15796,16805,15945,322,4910,500,11800,10,1,64357156,10593,-89.46,17.20,12,0.33,-184.00,957.00,27950,20241118,-41.11,6910,20240306,138.21,22700,-27.49,20250102,16120,2.11,20250213,27950,-41.11,20241118,6910,138.21,20240306,0.19,N,007390,500,321 억,,5413095,N,N,699,N,00,N
20250306,100221,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16580,190,2,1.16,2773766185,169059,31.58,16500,16630,16210,21300,11480,16390,16407.09,8.41,0,36718,17516,16952,16656,16092,15796,16805,15945,322,4910,500,11800,10,1,64357156,10670,-90.11,17.32,12,0.26,-184.00,957.00,27950,20241118,-40.68,6910,20240306,139.94,22700,-26.96,20250102,16120,2.85,20250213,27950,-40.68,20241118,6910,139.94,20240306,0.19,N,007390,500,321 억,,5413095,N,N,699,N,00,N
20250306,090222,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16420,30,2,0.18,153839270,9350,1.75,16500,16500,16390,21300,11480,16390,16453.40,8.41,0,-1919,17516,16952,16656,16092,15796,16805,15945,322,4910,500,11800,10,1,64357156,10567,-89.24,17.16,12,0.01,-184.00,957.00,27950,20241118,-41.25,6910,20240306,137.63,22700,-27.67,20250102,16120,1.86,20250213,27950,-41.25,20241118,6910,137.63,20240306,0.19,N,007390,500,321 억,,5413095,N,N,699,N,00,N
20250305,160220,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16390,-590,5,-3.47,8785525475,528096,149.75,17140,17220,16360,22050,11890,16980,16636.39,8.57,0,-103946,17653,17316,16963,16626,16273,17485,16795,322,5070,500,12220,10,1,64357156,10548,-89.08,17.13,12,0.82,-184.00,957.00,27950,20241118,-41.36,6910,20240306,137.19,22700,-27.80,20250102,16120,1.67,20250213,27950,-41.36,20241118,6910,137.19,20240306,0.18,N,007390,500,321 억,,5512700,N,N,699,N,00,N
20250305,150221,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16400,-580,5,-3.42,8278065585,497149,140.98,17140,17220,16360,22050,11890,16980,16651.00,8.57,0,-96000,17653,17316,16963,16626,16273,17485,16795,322,5070,500,12220,10,1,64357156,10555,-89.13,17.14,12,0.77,-184.00,957.00,27950,20241118,-41.32,6910,20240306,137.34,22700,-27.75,20250102,16120,1.74,20250213,27950,-41.32,20241118,6910,137.34,20240306,0.18,N,007390,500,321 억,,5512700,N,N,679,N,00,N
20250305,140219,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16460,-520,5,-3.06,7233010710,433432,122.91,17140,17220,16360,22050,11890,16980,16687.69,8.57,0,-76995,17653,17316,16963,16626,16273,17485,16795,322,5070,500,12220,10,1,64357156,10593,-89.46,17.20,12,0.67,-184.00,957.00,27950,20241118,-41.11,6910,20240306,138.21,22700,-27.49,20250102,16120,2.11,20250213,27950,-41.11,20241118,6910,138.21,20240306,0.18,N,007390,500,321 억,,5512700,N,N,679,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 20250306 160221 55 60.00 KSQ150 제약 N N N Y 60 N 16570 180 2 1.10 6168305260 375104 70.07 16500 16630 16210 21300 11480 16390 16444.17 8.41 0 64865 17516 16952 16656 16092 15796 16805 15945 322 4910 500 11800 10 1 64357156 10664 -90.05 17.31 12 0.58 -184.00 957.00 27950 20241118 -40.72 6910 20240306 139.80 22700 -27.00 20250102 16120 2.79 20250213 27950 -40.72 20241118 6910 139.80 20240306 0.19 N 007390 500 321 억 5413095 N N 17 N 00 N
3 20250306 150221 55 60.00 KSQ150 제약 N N N Y 60 N 16480 90 2 0.55 5566437300 338677 63.27 16500 16630 16210 21300 11480 16390 16435.83 8.41 0 60869 17516 16952 16656 16092 15796 16805 15945 322 4910 500 11800 10 1 64357156 10606 -89.57 17.22 12 0.53 -184.00 957.00 27950 20241118 -41.04 6910 20240306 138.49 22700 -27.40 20250102 16120 2.23 20250213 27950 -41.04 20241118 6910 138.49 20240306 0.19 N 007390 500 321 억 5413095 N N 699 N 00 N
4 20250306 140222 55 60.00 KSQ150 제약 N N N Y 60 N 16460 70 2 0.43 4827495220 293886 54.90 16500 16630 16210 21300 11480 16390 16426.42 8.41 0 45649 17516 16952 16656 16092 15796 16805 15945 322 4910 500 11800 10 1 64357156 10593 -89.46 17.20 12 0.46 -184.00 957.00 27950 20241118 -41.11 6910 20240306 138.21 22700 -27.49 20250102 16120 2.11 20250213 27950 -41.11 20241118 6910 138.21 20240306 0.19 N 007390 500 321 억 5413095 N N 699 N 00 N
5 20250306 130221 55 60.00 KSQ150 제약 N N N Y 60 N 16450 60 2 0.37 4400869570 267950 50.06 16500 16630 16210 21300 11480 16390 16424.22 8.41 0 35923 17516 16952 16656 16092 15796 16805 15945 322 4910 500 11800 10 1 64357156 10587 -89.40 17.19 12 0.42 -184.00 957.00 27950 20241118 -41.14 6910 20240306 138.06 22700 -27.53 20250102 16120 2.05 20250213 27950 -41.14 20241118 6910 138.06 20240306 0.19 N 007390 500 321 억 5413095 N N 699 N 00 N
6 20250306 120222 55 60.00 KSQ150 제약 N N N Y 60 N 16520 130 2 0.79 4046457625 246390 46.03 16500 16630 16210 21300 11480 16390 16422.98 8.41 0 36114 17516 16952 16656 16092 15796 16805 15945 322 4910 500 11800 10 1 64357156 10632 -89.78 17.26 12 0.38 -184.00 957.00 27950 20241118 -40.89 6910 20240306 139.07 22700 -27.22 20250102 16120 2.48 20250213 27950 -40.89 20241118 6910 139.07 20240306 0.19 N 007390 500 321 억 5413095 N N 699 N 00 N
7 20250306 110221 55 60.00 KSQ150 제약 N N N Y 60 N 16460 70 2 0.43 3490591075 212559 39.71 16500 16630 16210 21300 11480 16390 16421.75 8.41 0 30039 17516 16952 16656 16092 15796 16805 15945 322 4910 500 11800 10 1 64357156 10593 -89.46 17.20 12 0.33 -184.00 957.00 27950 20241118 -41.11 6910 20240306 138.21 22700 -27.49 20250102 16120 2.11 20250213 27950 -41.11 20241118 6910 138.21 20240306 0.19 N 007390 500 321 억 5413095 N N 699 N 00 N
8 20250306 100221 55 60.00 KSQ150 제약 N N N Y 60 N 16580 190 2 1.16 2773766185 169059 31.58 16500 16630 16210 21300 11480 16390 16407.09 8.41 0 36718 17516 16952 16656 16092 15796 16805 15945 322 4910 500 11800 10 1 64357156 10670 -90.11 17.32 12 0.26 -184.00 957.00 27950 20241118 -40.68 6910 20240306 139.94 22700 -26.96 20250102 16120 2.85 20250213 27950 -40.68 20241118 6910 139.94 20240306 0.19 N 007390 500 321 억 5413095 N N 699 N 00 N
9 20250306 090222 55 60.00 KSQ150 제약 N N N Y 60 N 16420 30 2 0.18 153839270 9350 1.75 16500 16500 16390 21300 11480 16390 16453.40 8.41 0 -1919 17516 16952 16656 16092 15796 16805 15945 322 4910 500 11800 10 1 64357156 10567 -89.24 17.16 12 0.01 -184.00 957.00 27950 20241118 -41.25 6910 20240306 137.63 22700 -27.67 20250102 16120 1.86 20250213 27950 -41.25 20241118 6910 137.63 20240306 0.19 N 007390 500 321 억 5413095 N N 699 N 00 N
10 20250305 160220 55 60.00 KSQ150 제약 N N N Y 60 N 16390 -590 5 -3.47 8785525475 528096 149.75 17140 17220 16360 22050 11890 16980 16636.39 8.57 0 -103946 17653 17316 16963 16626 16273 17485 16795 322 5070 500 12220 10 1 64357156 10548 -89.08 17.13 12 0.82 -184.00 957.00 27950 20241118 -41.36 6910 20240306 137.19 22700 -27.80 20250102 16120 1.67 20250213 27950 -41.36 20241118 6910 137.19 20240306 0.18 N 007390 500 321 억 5512700 N N 699 N 00 N
11 20250305 150221 55 60.00 KSQ150 제약 N N N Y 60 N 16400 -580 5 -3.42 8278065585 497149 140.98 17140 17220 16360 22050 11890 16980 16651.00 8.57 0 -96000 17653 17316 16963 16626 16273 17485 16795 322 5070 500 12220 10 1 64357156 10555 -89.13 17.14 12 0.77 -184.00 957.00 27950 20241118 -41.32 6910 20240306 137.34 22700 -27.75 20250102 16120 1.74 20250213 27950 -41.32 20241118 6910 137.34 20240306 0.18 N 007390 500 321 억 5512700 N N 679 N 00 N
12 20250305 140219 55 60.00 KSQ150 제약 N N N Y 60 N 16460 -520 5 -3.06 7233010710 433432 122.91 17140 17220 16360 22050 11890 16980 16687.69 8.57 0 -76995 17653 17316 16963 16626 16273 17485 16795 322 5070 500 12220 10 1 64357156 10593 -89.46 17.20 12 0.67 -184.00 957.00 27950 20241118 -41.11 6910 20240306 138.21 22700 -27.49 20250102 16120 2.11 20250213 27950 -41.11 20241118 6910 138.21 20240306 0.18 N 007390 500 321 억 5512700 N N 679 N 00 N