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
145020/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
20250429,160847,55,30.00,KSQ150,신고가,제약,N,N,N,Y,40,Y,370000,15000,2,4.23,26922584250,73627,117.65,354000,371500,351500,461500,248500,355000,365661.78,53.94,0,12641,369666,362332,354666,347332,339666,358500,343500,66,106500,500,262700,500,1,12604033,46635,34.34,4.12,12,0.58,10775.00,89876.00,371500,20250429,-0.40,191000,20240531,93.72,371500,-0.40,20250429,229000,61.57,20250131,371500,-0.40,20250429,191000,93.72,20240531,0.72,Y,145020,500,65 억,,6798492,N,N,1088,N,00,N
20250429,150851,55,30.00,KSQ150,신고가,제약,N,N,N,Y,40,Y,370000,15000,2,4.23,25208123750,68988,110.24,354000,371500,351500,461500,248500,355000,365398.67,53.94,0,13325,369666,362332,354666,347332,339666,358500,343500,66,106500,500,262700,500,1,12604033,46635,34.34,4.12,12,0.55,10775.00,89876.00,371500,20250429,-0.40,191000,20240531,93.72,371500,-0.40,20250429,229000,61.57,20250131,371500,-0.40,20250429,191000,93.72,20240531,0.72,Y,145020,500,65 억,,6798492,N,N,1228,N,00,N
20250429,140852,55,30.00,KSQ150,신고가,제약,N,N,N,Y,40,Y,371000,16000,2,4.51,21183534000,58101,92.84,354000,371500,351500,461500,248500,355000,364598.44,53.94,0,13866,369666,362332,354666,347332,339666,358500,343500,66,106500,500,262700,500,1,12604033,46761,34.43,4.13,12,0.46,10775.00,89876.00,371500,20250429,-0.13,191000,20240531,94.24,371500,-0.13,20250429,229000,62.01,20250131,371500,-0.13,20250429,191000,94.24,20240531,0.72,Y,145020,500,65 억,,6798492,N,N,1228,N,00,N
20250429,130851,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,367000,12000,2,3.38,15832957750,43597,69.67,354000,368500,351500,461500,248500,355000,363166.22,53.94,0,10948,369666,362332,354666,347332,339666,358500,343500,66,106500,500,262700,500,1,12604033,46257,34.06,4.08,12,0.35,10775.00,89876.00,369000,20250402,-0.54,191000,20240531,92.15,369000,-0.54,20250402,229000,60.26,20250131,369000,-0.54,20250402,191000,92.15,20240531,0.72,Y,145020,500,65 억,,6798492,N,N,1228,N,00,N
20250429,120854,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,366500,11500,2,3.24,12419107500,34254,54.74,354000,368500,351500,461500,248500,355000,362559.34,53.94,0,11229,369666,362332,354666,347332,339666,358500,343500,66,106500,500,262700,500,1,12604033,46194,34.01,4.08,12,0.27,10775.00,89876.00,369000,20250402,-0.68,191000,20240531,91.88,369000,-0.68,20250402,229000,60.04,20250131,369000,-0.68,20250402,191000,91.88,20240531,0.72,Y,145020,500,65 억,,6798492,N,N,1228,N,00,N
20250429,110852,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,365000,10000,2,2.82,9458660000,26180,41.83,354000,365500,351500,461500,248500,355000,361293.35,53.94,0,8557,369666,362332,354666,347332,339666,358500,343500,66,106500,500,262700,500,1,12604033,46005,33.87,4.06,12,0.21,10775.00,89876.00,369000,20250402,-1.08,191000,20240531,91.10,369000,-1.08,20250402,229000,59.39,20250131,369000,-1.08,20250402,191000,91.10,20240531,0.72,Y,145020,500,65 억,,6798492,N,N,1228,N,00,N
20250429,100854,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,361500,6500,2,1.83,6306554250,17502,27.97,354000,364500,351500,461500,248500,355000,360333.35,53.94,0,7306,369666,362332,354666,347332,339666,358500,343500,66,106500,500,262700,500,1,12604033,45564,33.55,4.02,12,0.14,10775.00,89876.00,369000,20250402,-2.03,191000,20240531,89.27,369000,-2.03,20250402,229000,57.86,20250131,369000,-2.03,20250402,191000,89.27,20240531,0.72,Y,145020,500,65 억,,6798492,N,N,1228,N,00,N
20250429,090855,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,357500,2500,2,0.70,1640776000,4607,7.36,354000,361000,351500,461500,248500,355000,356148.47,53.94,0,2859,369666,362332,354666,347332,339666,358500,343500,66,106500,500,262700,500,1,12604033,45059,33.18,3.98,12,0.04,10775.00,89876.00,369000,20250402,-3.12,191000,20240531,87.17,369000,-3.12,20250402,229000,56.11,20250131,369000,-3.12,20250402,191000,87.17,20240531,0.72,Y,145020,500,65 억,,6798492,N,N,1228,N,00,N
20250428,160846,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,355000,-5000,5,-1.39,22055541500,62580,198.60,357500,362000,347000,468000,252000,360000,352437.42,54.02,0,-11577,370666,365332,360666,355332,350666,363000,353000,66,108000,500,266400,500,1,12604033,44744,32.95,3.95,12,0.50,10775.00,89876.00,369000,20250402,-3.79,191000,20240531,85.86,369000,-3.79,20250402,229000,55.02,20250131,369000,-3.79,20250402,191000,85.86,20240531,0.73,Y,145020,500,65 억,,6808839,N,N,1228,N,00,N
20250428,150850,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,355000,-5000,5,-1.39,20456883000,58070,184.28,357500,362000,347000,468000,252000,360000,352279.71,54.02,0,-11176,370666,365332,360666,355332,350666,363000,353000,66,108000,500,266400,500,1,12604033,44744,32.95,3.95,12,0.46,10775.00,89876.00,369000,20250402,-3.79,191000,20240531,85.86,369000,-3.79,20250402,229000,55.02,20250131,369000,-3.79,20250402,191000,85.86,20240531,0.73,Y,145020,500,65 억,,6808839,N,N,2345,N,00,N
20250428,140850,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,354750,-5250,5,-1.46,17467350000,49626,157.49,357500,362000,347000,468000,252000,360000,351979.81,54.02,0,-8738,370666,365332,360666,355332,350666,363000,353000,66,108000,500,266400,500,1,12604033,44713,32.92,3.95,12,0.39,10775.00,89876.00,369000,20250402,-3.86,191000,20240531,85.73,369000,-3.86,20250402,229000,54.91,20250131,369000,-3.86,20250402,191000,85.73,20240531,0.73,Y,145020,500,65 억,,6808839,N,N,2345,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 160847 55 30.00 KSQ150 신고가 제약 N N N Y 40 Y 370000 15000 2 4.23 26922584250 73627 117.65 354000 371500 351500 461500 248500 355000 365661.78 53.94 0 12641 369666 362332 354666 347332 339666 358500 343500 66 106500 500 262700 500 1 12604033 46635 34.34 4.12 12 0.58 10775.00 89876.00 371500 20250429 -0.40 191000 20240531 93.72 371500 -0.40 20250429 229000 61.57 20250131 371500 -0.40 20250429 191000 93.72 20240531 0.72 Y 145020 500 65 억 6798492 N N 1088 N 00 N
3 20250429 150851 55 30.00 KSQ150 신고가 제약 N N N Y 40 Y 370000 15000 2 4.23 25208123750 68988 110.24 354000 371500 351500 461500 248500 355000 365398.67 53.94 0 13325 369666 362332 354666 347332 339666 358500 343500 66 106500 500 262700 500 1 12604033 46635 34.34 4.12 12 0.55 10775.00 89876.00 371500 20250429 -0.40 191000 20240531 93.72 371500 -0.40 20250429 229000 61.57 20250131 371500 -0.40 20250429 191000 93.72 20240531 0.72 Y 145020 500 65 억 6798492 N N 1228 N 00 N
4 20250429 140852 55 30.00 KSQ150 신고가 제약 N N N Y 40 Y 371000 16000 2 4.51 21183534000 58101 92.84 354000 371500 351500 461500 248500 355000 364598.44 53.94 0 13866 369666 362332 354666 347332 339666 358500 343500 66 106500 500 262700 500 1 12604033 46761 34.43 4.13 12 0.46 10775.00 89876.00 371500 20250429 -0.13 191000 20240531 94.24 371500 -0.13 20250429 229000 62.01 20250131 371500 -0.13 20250429 191000 94.24 20240531 0.72 Y 145020 500 65 억 6798492 N N 1228 N 00 N
5 20250429 130851 55 30.00 KSQ150 제약 N N N Y 40 Y 367000 12000 2 3.38 15832957750 43597 69.67 354000 368500 351500 461500 248500 355000 363166.22 53.94 0 10948 369666 362332 354666 347332 339666 358500 343500 66 106500 500 262700 500 1 12604033 46257 34.06 4.08 12 0.35 10775.00 89876.00 369000 20250402 -0.54 191000 20240531 92.15 369000 -0.54 20250402 229000 60.26 20250131 369000 -0.54 20250402 191000 92.15 20240531 0.72 Y 145020 500 65 억 6798492 N N 1228 N 00 N
6 20250429 120854 55 30.00 KSQ150 제약 N N N Y 40 Y 366500 11500 2 3.24 12419107500 34254 54.74 354000 368500 351500 461500 248500 355000 362559.34 53.94 0 11229 369666 362332 354666 347332 339666 358500 343500 66 106500 500 262700 500 1 12604033 46194 34.01 4.08 12 0.27 10775.00 89876.00 369000 20250402 -0.68 191000 20240531 91.88 369000 -0.68 20250402 229000 60.04 20250131 369000 -0.68 20250402 191000 91.88 20240531 0.72 Y 145020 500 65 억 6798492 N N 1228 N 00 N
7 20250429 110852 55 30.00 KSQ150 제약 N N N Y 40 Y 365000 10000 2 2.82 9458660000 26180 41.83 354000 365500 351500 461500 248500 355000 361293.35 53.94 0 8557 369666 362332 354666 347332 339666 358500 343500 66 106500 500 262700 500 1 12604033 46005 33.87 4.06 12 0.21 10775.00 89876.00 369000 20250402 -1.08 191000 20240531 91.10 369000 -1.08 20250402 229000 59.39 20250131 369000 -1.08 20250402 191000 91.10 20240531 0.72 Y 145020 500 65 억 6798492 N N 1228 N 00 N
8 20250429 100854 55 30.00 KSQ150 제약 N N N Y 40 Y 361500 6500 2 1.83 6306554250 17502 27.97 354000 364500 351500 461500 248500 355000 360333.35 53.94 0 7306 369666 362332 354666 347332 339666 358500 343500 66 106500 500 262700 500 1 12604033 45564 33.55 4.02 12 0.14 10775.00 89876.00 369000 20250402 -2.03 191000 20240531 89.27 369000 -2.03 20250402 229000 57.86 20250131 369000 -2.03 20250402 191000 89.27 20240531 0.72 Y 145020 500 65 억 6798492 N N 1228 N 00 N
9 20250429 090855 55 30.00 KSQ150 제약 N N N Y 40 Y 357500 2500 2 0.70 1640776000 4607 7.36 354000 361000 351500 461500 248500 355000 356148.47 53.94 0 2859 369666 362332 354666 347332 339666 358500 343500 66 106500 500 262700 500 1 12604033 45059 33.18 3.98 12 0.04 10775.00 89876.00 369000 20250402 -3.12 191000 20240531 87.17 369000 -3.12 20250402 229000 56.11 20250131 369000 -3.12 20250402 191000 87.17 20240531 0.72 Y 145020 500 65 억 6798492 N N 1228 N 00 N
10 20250428 160846 55 30.00 KSQ150 제약 N N N Y 40 Y 355000 -5000 5 -1.39 22055541500 62580 198.60 357500 362000 347000 468000 252000 360000 352437.42 54.02 0 -11577 370666 365332 360666 355332 350666 363000 353000 66 108000 500 266400 500 1 12604033 44744 32.95 3.95 12 0.50 10775.00 89876.00 369000 20250402 -3.79 191000 20240531 85.86 369000 -3.79 20250402 229000 55.02 20250131 369000 -3.79 20250402 191000 85.86 20240531 0.73 Y 145020 500 65 억 6808839 N N 1228 N 00 N
11 20250428 150850 55 30.00 KSQ150 제약 N N N Y 40 Y 355000 -5000 5 -1.39 20456883000 58070 184.28 357500 362000 347000 468000 252000 360000 352279.71 54.02 0 -11176 370666 365332 360666 355332 350666 363000 353000 66 108000 500 266400 500 1 12604033 44744 32.95 3.95 12 0.46 10775.00 89876.00 369000 20250402 -3.79 191000 20240531 85.86 369000 -3.79 20250402 229000 55.02 20250131 369000 -3.79 20250402 191000 85.86 20240531 0.73 Y 145020 500 65 억 6808839 N N 2345 N 00 N
12 20250428 140850 55 30.00 KSQ150 제약 N N N Y 40 Y 354750 -5250 5 -1.46 17467350000 49626 157.49 357500 362000 347000 468000 252000 360000 351979.81 54.02 0 -8738 370666 365332 360666 355332 350666 363000 353000 66 108000 500 266400 500 1 12604033 44713 32.92 3.95 12 0.39 10775.00 89876.00 369000 20250402 -3.86 191000 20240531 85.73 369000 -3.86 20250402 229000 54.91 20250131 369000 -3.86 20250402 191000 85.73 20240531 0.73 Y 145020 500 65 억 6808839 N N 2345 N 00 N