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
214370/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
20250429,160946,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24600,600,2,2.50,964916550,39297,77.32,24100,24950,24100,31200,16800,24000,24554.40,4.89,0,14574,25633,24816,24333,23516,23033,24575,23275,54,7200,100,16800,50,1,53715000,13214,40.86,4.48,12,0.07,602.00,5496.00,35400,20250206,-30.51,14850,20240808,65.66,35400,-30.51,20250206,23200,6.03,20250409,35400,-30.51,20250206,14850,65.66,20240808,0.83,Y,214370,100,53 억,,2627416,N,N,1790,N,00,N
20250429,150949,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24400,400,2,1.67,819899350,33349,65.62,24100,24950,24100,31200,16800,24000,24585.43,4.89,0,13168,25633,24816,24333,23516,23033,24575,23275,54,7200,100,16800,50,1,53715000,13106,40.53,4.44,12,0.06,602.00,5496.00,35400,20250206,-31.07,14850,20240808,64.31,35400,-31.07,20250206,23200,5.17,20250409,35400,-31.07,20250206,14850,64.31,20240808,0.83,Y,214370,100,53 억,,2627416,N,N,3021,N,00,N
20250429,140951,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24750,750,2,3.12,575826900,23394,46.03,24100,24950,24100,31200,16800,24000,24614.30,4.89,0,12295,25633,24816,24333,23516,23033,24575,23275,54,7200,100,16800,50,1,53715000,13294,41.11,4.50,12,0.04,602.00,5496.00,35400,20250206,-30.08,14850,20240808,66.67,35400,-30.08,20250206,23200,6.68,20250409,35400,-30.08,20250206,14850,66.67,20240808,0.83,Y,214370,100,53 억,,2627416,N,N,3021,N,00,N
20250429,130949,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24750,750,2,3.12,520450300,21153,41.62,24100,24950,24100,31200,16800,24000,24604.09,4.89,0,11645,25633,24816,24333,23516,23033,24575,23275,54,7200,100,16800,50,1,53715000,13294,41.11,4.50,12,0.04,602.00,5496.00,35400,20250206,-30.08,14850,20240808,66.67,35400,-30.08,20250206,23200,6.68,20250409,35400,-30.08,20250206,14850,66.67,20240808,0.83,Y,214370,100,53 억,,2627416,N,N,3021,N,00,N
20250429,120953,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24800,800,2,3.33,502900200,20444,40.23,24100,24950,24100,31200,16800,24000,24598.91,4.89,0,11786,25633,24816,24333,23516,23033,24575,23275,54,7200,100,16800,50,1,53715000,13321,41.20,4.51,12,0.04,602.00,5496.00,35400,20250206,-29.94,14850,20240808,67.00,35400,-29.94,20250206,23200,6.90,20250409,35400,-29.94,20250206,14850,67.00,20240808,0.83,Y,214370,100,53 억,,2627416,N,N,3021,N,00,N
20250429,110951,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24700,700,2,2.92,395955750,16138,31.75,24100,24800,24100,31200,16800,24000,24535.61,4.89,0,8253,25633,24816,24333,23516,23033,24575,23275,54,7200,100,16800,50,1,53715000,13268,41.03,4.49,12,0.03,602.00,5496.00,35400,20250206,-30.23,14850,20240808,66.33,35400,-30.23,20250206,23200,6.47,20250409,35400,-30.23,20250206,14850,66.33,20240808,0.83,Y,214370,100,53 억,,2627416,N,N,3021,N,00,N
20250429,100953,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24750,750,2,3.12,266139125,10882,21.41,24100,24800,24100,31200,16800,24000,24456.82,4.89,0,4802,25633,24816,24333,23516,23033,24575,23275,54,7200,100,16800,50,1,53715000,13294,41.11,4.50,12,0.02,602.00,5496.00,35400,20250206,-30.08,14850,20240808,66.67,35400,-30.08,20250206,23200,6.68,20250409,35400,-30.08,20250206,14850,66.67,20240808,0.83,Y,214370,100,53 억,,2627416,N,N,3021,N,00,N
20250429,090954,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24350,350,2,1.46,65576850,2699,5.31,24100,24400,24100,31200,16800,24000,24296.72,4.89,0,1652,25633,24816,24333,23516,23033,24575,23275,54,7200,100,16800,50,1,53715000,13080,40.45,4.43,12,0.01,602.00,5496.00,35400,20250206,-31.21,14850,20240808,63.97,35400,-31.21,20250206,23200,4.96,20250409,35400,-31.21,20250206,14850,63.97,20240808,0.83,Y,214370,100,53 억,,2627416,N,N,3021,N,00,N
20250428,160945,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24000,-900,5,-3.61,1229260225,50822,164.70,25100,25150,23850,32350,17450,24900,24187.60,4.93,0,-3516,25700,25300,25100,24700,24500,25200,24600,54,7450,100,17430,50,1,53715000,12892,39.87,4.37,12,0.09,602.00,5496.00,35400,20250206,-32.20,14850,20240808,61.62,35400,-32.20,20250206,23200,3.45,20250409,35400,-32.20,20250206,14850,61.62,20240808,0.84,Y,214370,100,53 억,,2647909,N,N,3021,N,00,N
20250428,150948,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24000,-900,5,-3.61,1172596175,48461,157.05,25100,25150,23850,32350,17450,24900,24196.70,4.93,0,-3276,25700,25300,25100,24700,24500,25200,24600,54,7450,100,17430,50,1,53715000,12892,39.87,4.37,12,0.09,602.00,5496.00,35400,20250206,-32.20,14850,20240808,61.62,35400,-32.20,20250206,23200,3.45,20250409,35400,-32.20,20250206,14850,61.62,20240808,0.84,Y,214370,100,53 억,,2647909,N,N,3388,N,00,N
20250428,140949,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23950,-950,5,-3.82,1001013400,41287,133.80,25100,25150,23950,32350,17450,24900,24245.24,4.93,0,-2865,25700,25300,25100,24700,24500,25200,24600,54,7450,100,17430,50,1,53715000,12865,39.78,4.36,12,0.08,602.00,5496.00,35400,20250206,-32.34,14850,20240808,61.28,35400,-32.34,20250206,23200,3.23,20250409,35400,-32.34,20250206,14850,61.28,20240808,0.84,Y,214370,100,53 억,,2647909,N,N,3388,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 160946 55 40.00 KSQ150 제약 N N N Y 40 N 24600 600 2 2.50 964916550 39297 77.32 24100 24950 24100 31200 16800 24000 24554.40 4.89 0 14574 25633 24816 24333 23516 23033 24575 23275 54 7200 100 16800 50 1 53715000 13214 40.86 4.48 12 0.07 602.00 5496.00 35400 20250206 -30.51 14850 20240808 65.66 35400 -30.51 20250206 23200 6.03 20250409 35400 -30.51 20250206 14850 65.66 20240808 0.83 Y 214370 100 53 억 2627416 N N 1790 N 00 N
3 20250429 150949 55 40.00 KSQ150 제약 N N N Y 40 N 24400 400 2 1.67 819899350 33349 65.62 24100 24950 24100 31200 16800 24000 24585.43 4.89 0 13168 25633 24816 24333 23516 23033 24575 23275 54 7200 100 16800 50 1 53715000 13106 40.53 4.44 12 0.06 602.00 5496.00 35400 20250206 -31.07 14850 20240808 64.31 35400 -31.07 20250206 23200 5.17 20250409 35400 -31.07 20250206 14850 64.31 20240808 0.83 Y 214370 100 53 억 2627416 N N 3021 N 00 N
4 20250429 140951 55 40.00 KSQ150 제약 N N N Y 40 N 24750 750 2 3.12 575826900 23394 46.03 24100 24950 24100 31200 16800 24000 24614.30 4.89 0 12295 25633 24816 24333 23516 23033 24575 23275 54 7200 100 16800 50 1 53715000 13294 41.11 4.50 12 0.04 602.00 5496.00 35400 20250206 -30.08 14850 20240808 66.67 35400 -30.08 20250206 23200 6.68 20250409 35400 -30.08 20250206 14850 66.67 20240808 0.83 Y 214370 100 53 억 2627416 N N 3021 N 00 N
5 20250429 130949 55 40.00 KSQ150 제약 N N N Y 40 N 24750 750 2 3.12 520450300 21153 41.62 24100 24950 24100 31200 16800 24000 24604.09 4.89 0 11645 25633 24816 24333 23516 23033 24575 23275 54 7200 100 16800 50 1 53715000 13294 41.11 4.50 12 0.04 602.00 5496.00 35400 20250206 -30.08 14850 20240808 66.67 35400 -30.08 20250206 23200 6.68 20250409 35400 -30.08 20250206 14850 66.67 20240808 0.83 Y 214370 100 53 억 2627416 N N 3021 N 00 N
6 20250429 120953 55 40.00 KSQ150 제약 N N N Y 40 N 24800 800 2 3.33 502900200 20444 40.23 24100 24950 24100 31200 16800 24000 24598.91 4.89 0 11786 25633 24816 24333 23516 23033 24575 23275 54 7200 100 16800 50 1 53715000 13321 41.20 4.51 12 0.04 602.00 5496.00 35400 20250206 -29.94 14850 20240808 67.00 35400 -29.94 20250206 23200 6.90 20250409 35400 -29.94 20250206 14850 67.00 20240808 0.83 Y 214370 100 53 억 2627416 N N 3021 N 00 N
7 20250429 110951 55 40.00 KSQ150 제약 N N N Y 40 N 24700 700 2 2.92 395955750 16138 31.75 24100 24800 24100 31200 16800 24000 24535.61 4.89 0 8253 25633 24816 24333 23516 23033 24575 23275 54 7200 100 16800 50 1 53715000 13268 41.03 4.49 12 0.03 602.00 5496.00 35400 20250206 -30.23 14850 20240808 66.33 35400 -30.23 20250206 23200 6.47 20250409 35400 -30.23 20250206 14850 66.33 20240808 0.83 Y 214370 100 53 억 2627416 N N 3021 N 00 N
8 20250429 100953 55 40.00 KSQ150 제약 N N N Y 40 N 24750 750 2 3.12 266139125 10882 21.41 24100 24800 24100 31200 16800 24000 24456.82 4.89 0 4802 25633 24816 24333 23516 23033 24575 23275 54 7200 100 16800 50 1 53715000 13294 41.11 4.50 12 0.02 602.00 5496.00 35400 20250206 -30.08 14850 20240808 66.67 35400 -30.08 20250206 23200 6.68 20250409 35400 -30.08 20250206 14850 66.67 20240808 0.83 Y 214370 100 53 억 2627416 N N 3021 N 00 N
9 20250429 090954 55 40.00 KSQ150 제약 N N N Y 40 N 24350 350 2 1.46 65576850 2699 5.31 24100 24400 24100 31200 16800 24000 24296.72 4.89 0 1652 25633 24816 24333 23516 23033 24575 23275 54 7200 100 16800 50 1 53715000 13080 40.45 4.43 12 0.01 602.00 5496.00 35400 20250206 -31.21 14850 20240808 63.97 35400 -31.21 20250206 23200 4.96 20250409 35400 -31.21 20250206 14850 63.97 20240808 0.83 Y 214370 100 53 억 2627416 N N 3021 N 00 N
10 20250428 160945 55 40.00 KSQ150 제약 N N N Y 40 N 24000 -900 5 -3.61 1229260225 50822 164.70 25100 25150 23850 32350 17450 24900 24187.60 4.93 0 -3516 25700 25300 25100 24700 24500 25200 24600 54 7450 100 17430 50 1 53715000 12892 39.87 4.37 12 0.09 602.00 5496.00 35400 20250206 -32.20 14850 20240808 61.62 35400 -32.20 20250206 23200 3.45 20250409 35400 -32.20 20250206 14850 61.62 20240808 0.84 Y 214370 100 53 억 2647909 N N 3021 N 00 N
11 20250428 150948 55 40.00 KSQ150 제약 N N N Y 40 N 24000 -900 5 -3.61 1172596175 48461 157.05 25100 25150 23850 32350 17450 24900 24196.70 4.93 0 -3276 25700 25300 25100 24700 24500 25200 24600 54 7450 100 17430 50 1 53715000 12892 39.87 4.37 12 0.09 602.00 5496.00 35400 20250206 -32.20 14850 20240808 61.62 35400 -32.20 20250206 23200 3.45 20250409 35400 -32.20 20250206 14850 61.62 20240808 0.84 Y 214370 100 53 억 2647909 N N 3388 N 00 N
12 20250428 140949 55 40.00 KSQ150 제약 N N N Y 40 N 23950 -950 5 -3.82 1001013400 41287 133.80 25100 25150 23950 32350 17450 24900 24245.24 4.93 0 -2865 25700 25300 25100 24700 24500 25200 24600 54 7450 100 17430 50 1 53715000 12865 39.78 4.36 12 0.08 602.00 5496.00 35400 20250206 -32.34 14850 20240808 61.28 35400 -32.34 20250206 23200 3.23 20250409 35400 -32.34 20250206 14850 61.28 20240808 0.84 Y 214370 100 53 억 2647909 N N 3388 N 00 N