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

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
007390/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250806,160205,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24750,-10550,4,-29.89,2731731750,110373,17.67,24750,24750,24750,45850,24750,35300,24750.00,9.55,0,6776,37800,36550,35650,34400,33500,36100,33950,322,10550,500,25410,50,1,64435056,15948,1302.63,24.65,12,0.17,19.00,1004.00,39350,20250731,-37.10,9070,20241022,172.88,39350,-37.10,20250731,15260,62.19,20250314,39350,-37.10,20250731,9070,172.88,20241022,0.35,Y,007390,500,322 억,,6153162,N,N,63495,N,00,N
20250806,150207,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24750,-10550,4,-29.89,2445894000,98824,15.82,24750,24750,24750,45850,24750,35300,24750.00,9.55,0,6681,37800,36550,35650,34400,33500,36100,33950,322,10550,500,25410,50,1,64435056,15948,1302.63,24.65,12,0.15,19.00,1004.00,39350,20250731,-37.10,9070,20241022,172.88,39350,-37.10,20250731,15260,62.19,20250314,39350,-37.10,20250731,9070,172.88,20241022,0.35,Y,007390,500,322 억,,6153162,N,N,63495,N,00,N
20250806,140208,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24750,-10550,4,-29.89,2254230000,91080,14.58,24750,24750,24750,45850,24750,35300,24750.00,9.55,0,6537,37800,36550,35650,34400,33500,36100,33950,322,10550,500,25410,50,1,64435056,15948,1302.63,24.65,12,0.14,19.00,1004.00,39350,20250731,-37.10,9070,20241022,172.88,39350,-37.10,20250731,15260,62.19,20250314,39350,-37.10,20250731,9070,172.88,20241022,0.35,Y,007390,500,322 억,,6153162,N,N,63495,N,00,N
20250806,130207,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24750,-10550,4,-29.89,2212353000,89388,14.31,24750,24750,24750,45850,24750,35300,24750.00,9.55,0,6536,37800,36550,35650,34400,33500,36100,33950,322,10550,500,25410,50,1,64435056,15948,1302.63,24.65,12,0.14,19.00,1004.00,39350,20250731,-37.10,9070,20241022,172.88,39350,-37.10,20250731,15260,62.19,20250314,39350,-37.10,20250731,9070,172.88,20241022,0.35,Y,007390,500,322 억,,6153162,N,N,63495,N,00,N
20250806,120206,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24750,-10550,4,-29.89,2052789750,82941,13.28,24750,24750,24750,45850,24750,35300,24750.00,9.55,0,6469,37800,36550,35650,34400,33500,36100,33950,322,10550,500,25410,50,1,64435056,15948,1302.63,24.65,12,0.13,19.00,1004.00,39350,20250731,-37.10,9070,20241022,172.88,39350,-37.10,20250731,15260,62.19,20250314,39350,-37.10,20250731,9070,172.88,20241022,0.35,Y,007390,500,322 억,,6153162,N,N,63495,N,00,N
20250806,110207,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24750,-10550,4,-29.89,1966239000,79444,12.72,24750,24750,24750,45850,24750,35300,24750.00,9.55,0,6467,37800,36550,35650,34400,33500,36100,33950,322,10550,500,25410,50,1,64435056,15948,1302.63,24.65,12,0.12,19.00,1004.00,39350,20250731,-37.10,9070,20241022,172.88,39350,-37.10,20250731,15260,62.19,20250314,39350,-37.10,20250731,9070,172.88,20241022,0.35,Y,007390,500,322 억,,6153162,N,N,63495,N,00,N
20250806,100206,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24750,-10550,4,-29.89,1820288250,73547,11.77,24750,24750,24750,45850,24750,35300,24750.00,9.55,0,6193,37800,36550,35650,34400,33500,36100,33950,322,10550,500,25410,50,1,64435056,15948,1302.63,24.65,12,0.11,19.00,1004.00,39350,20250731,-37.10,9070,20241022,172.88,39350,-37.10,20250731,15260,62.19,20250314,39350,-37.10,20250731,9070,172.88,20241022,0.35,Y,007390,500,322 억,,6153162,N,N,63495,N,00,N
20250806,090208,57,100.00,KSQ150,,제약,N,N,N,N, ,N,35300,0,3,0.00,0,0,0.00,0,0,0,45850,24750,35300,0.00,9.55,0,0,37800,36550,35650,34400,33500,36100,33950,322,10550,500,25410,50,1,64435056,22746,1857.89,35.16,12,0.00,19.00,1004.00,39350,20250731,-10.29,9070,20241022,289.20,39350,-10.29,20250731,15260,131.32,20250314,39350,-10.29,20250731,9070,289.20,20241022,0.35,Y,007390,500,322 억,,6153162,Y,N,63495,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 20250806 160205 57 100.00 KSQ150 제약 N N N N N 24750 -10550 4 -29.89 2731731750 110373 17.67 24750 24750 24750 45850 24750 35300 24750.00 9.55 0 6776 37800 36550 35650 34400 33500 36100 33950 322 10550 500 25410 50 1 64435056 15948 1302.63 24.65 12 0.17 19.00 1004.00 39350 20250731 -37.10 9070 20241022 172.88 39350 -37.10 20250731 15260 62.19 20250314 39350 -37.10 20250731 9070 172.88 20241022 0.35 Y 007390 500 322 억 6153162 N N 63495 N 00 N
3 20250806 150207 57 100.00 KSQ150 제약 N N N N N 24750 -10550 4 -29.89 2445894000 98824 15.82 24750 24750 24750 45850 24750 35300 24750.00 9.55 0 6681 37800 36550 35650 34400 33500 36100 33950 322 10550 500 25410 50 1 64435056 15948 1302.63 24.65 12 0.15 19.00 1004.00 39350 20250731 -37.10 9070 20241022 172.88 39350 -37.10 20250731 15260 62.19 20250314 39350 -37.10 20250731 9070 172.88 20241022 0.35 Y 007390 500 322 억 6153162 N N 63495 N 00 N
4 20250806 140208 57 100.00 KSQ150 제약 N N N N N 24750 -10550 4 -29.89 2254230000 91080 14.58 24750 24750 24750 45850 24750 35300 24750.00 9.55 0 6537 37800 36550 35650 34400 33500 36100 33950 322 10550 500 25410 50 1 64435056 15948 1302.63 24.65 12 0.14 19.00 1004.00 39350 20250731 -37.10 9070 20241022 172.88 39350 -37.10 20250731 15260 62.19 20250314 39350 -37.10 20250731 9070 172.88 20241022 0.35 Y 007390 500 322 억 6153162 N N 63495 N 00 N
5 20250806 130207 57 100.00 KSQ150 제약 N N N N N 24750 -10550 4 -29.89 2212353000 89388 14.31 24750 24750 24750 45850 24750 35300 24750.00 9.55 0 6536 37800 36550 35650 34400 33500 36100 33950 322 10550 500 25410 50 1 64435056 15948 1302.63 24.65 12 0.14 19.00 1004.00 39350 20250731 -37.10 9070 20241022 172.88 39350 -37.10 20250731 15260 62.19 20250314 39350 -37.10 20250731 9070 172.88 20241022 0.35 Y 007390 500 322 억 6153162 N N 63495 N 00 N
6 20250806 120206 57 100.00 KSQ150 제약 N N N N N 24750 -10550 4 -29.89 2052789750 82941 13.28 24750 24750 24750 45850 24750 35300 24750.00 9.55 0 6469 37800 36550 35650 34400 33500 36100 33950 322 10550 500 25410 50 1 64435056 15948 1302.63 24.65 12 0.13 19.00 1004.00 39350 20250731 -37.10 9070 20241022 172.88 39350 -37.10 20250731 15260 62.19 20250314 39350 -37.10 20250731 9070 172.88 20241022 0.35 Y 007390 500 322 억 6153162 N N 63495 N 00 N
7 20250806 110207 57 100.00 KSQ150 제약 N N N N N 24750 -10550 4 -29.89 1966239000 79444 12.72 24750 24750 24750 45850 24750 35300 24750.00 9.55 0 6467 37800 36550 35650 34400 33500 36100 33950 322 10550 500 25410 50 1 64435056 15948 1302.63 24.65 12 0.12 19.00 1004.00 39350 20250731 -37.10 9070 20241022 172.88 39350 -37.10 20250731 15260 62.19 20250314 39350 -37.10 20250731 9070 172.88 20241022 0.35 Y 007390 500 322 억 6153162 N N 63495 N 00 N
8 20250806 100206 57 100.00 KSQ150 제약 N N N N N 24750 -10550 4 -29.89 1820288250 73547 11.77 24750 24750 24750 45850 24750 35300 24750.00 9.55 0 6193 37800 36550 35650 34400 33500 36100 33950 322 10550 500 25410 50 1 64435056 15948 1302.63 24.65 12 0.11 19.00 1004.00 39350 20250731 -37.10 9070 20241022 172.88 39350 -37.10 20250731 15260 62.19 20250314 39350 -37.10 20250731 9070 172.88 20241022 0.35 Y 007390 500 322 억 6153162 N N 63495 N 00 N
9 20250806 090208 57 100.00 KSQ150 제약 N N N N N 35300 0 3 0.00 0 0 0.00 0 0 0 45850 24750 35300 0.00 9.55 0 0 37800 36550 35650 34400 33500 36100 33950 322 10550 500 25410 50 1 64435056 22746 1857.89 35.16 12 0.00 19.00 1004.00 39350 20250731 -10.29 9070 20241022 289.20 39350 -10.29 20250731 15260 131.32 20250314 39350 -10.29 20250731 9070 289.20 20241022 0.35 Y 007390 500 322 억 6153162 Y N 63495 N 00 N