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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160759,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,351000,2000,2,0.57,19662142250,55907,96.43,347500,357000,345500,453500,244500,349000,351693.79,54.90,0,-1704,370000,359500,351500,341000,333000,364750,346250,66,104500,500,258260,500,1,12604033,44240,32.58,3.91,12,0.44,10775.00,89876.00,369000,20250402,-4.88,174800,20240325,100.80,369000,-4.88,20250402,229000,53.28,20250131,369000,-4.88,20250402,191000,83.77,20240531,0.59,Y,145020,500,65 억,,6919386,N,N,2274,N,00,N
20250404,150806,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,350500,1500,2,0.43,18850934250,53596,92.45,347500,357000,345500,453500,244500,349000,351722.83,54.90,0,-1072,370000,359500,351500,341000,333000,364750,346250,66,104500,500,258260,500,1,12604033,44177,32.53,3.90,12,0.43,10775.00,89876.00,369000,20250402,-5.01,174800,20240325,100.51,369000,-5.01,20250402,229000,53.06,20250131,369000,-5.01,20250402,191000,83.51,20240531,0.59,Y,145020,500,65 억,,6919386,N,N,5368,N,00,N
20250404,140809,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,348000,-1000,5,-0.29,16494812250,46860,80.83,347500,357000,345500,453500,244500,349000,352002.03,54.90,0,31,370000,359500,351500,341000,333000,364750,346250,66,104500,500,258260,500,1,12604033,43862,32.30,3.87,12,0.37,10775.00,89876.00,369000,20250402,-5.69,174800,20240325,99.08,369000,-5.69,20250402,229000,51.97,20250131,369000,-5.69,20250402,191000,82.20,20240531,0.59,Y,145020,500,65 억,,6919386,N,N,5368,N,00,N
20250404,130806,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,349000,0,3,0.00,14315192750,40636,70.09,347500,357000,345500,453500,244500,349000,352278.67,54.90,0,1635,370000,359500,351500,341000,333000,364750,346250,66,104500,500,258260,500,1,12604033,43988,32.39,3.88,12,0.32,10775.00,89876.00,369000,20250402,-5.42,174800,20240325,99.66,369000,-5.42,20250402,229000,52.40,20250131,369000,-5.42,20250402,191000,82.72,20240531,0.59,Y,145020,500,65 억,,6919386,N,N,5368,N,00,N
20250404,120801,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,351500,2500,2,0.72,11453605750,32469,56.01,347500,357000,345500,453500,244500,349000,352755.23,54.90,0,2838,370000,359500,351500,341000,333000,364750,346250,66,104500,500,258260,500,1,12604033,44303,32.62,3.91,12,0.26,10775.00,89876.00,369000,20250402,-4.74,174800,20240325,101.09,369000,-4.74,20250402,229000,53.49,20250131,369000,-4.74,20250402,191000,84.03,20240531,0.59,Y,145020,500,65 억,,6919386,N,N,5368,N,00,N
20250404,110804,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,354000,5000,2,1.43,8415226500,23872,41.18,347500,357000,345500,453500,244500,349000,352514.66,54.90,0,3210,370000,359500,351500,341000,333000,364750,346250,66,104500,500,258260,500,1,12604033,44618,32.85,3.94,12,0.19,10775.00,89876.00,369000,20250402,-4.07,174800,20240325,102.52,369000,-4.07,20250402,229000,54.59,20250131,369000,-4.07,20250402,191000,85.34,20240531,0.59,Y,145020,500,65 억,,6919386,N,N,5368,N,00,N
20250404,100804,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,351500,2500,2,0.72,5609826000,15876,27.38,347500,357000,345500,453500,244500,349000,353352.88,54.90,0,1452,370000,359500,351500,341000,333000,364750,346250,66,104500,500,258260,500,1,12604033,44303,32.62,3.91,12,0.13,10775.00,89876.00,369000,20250402,-4.74,174800,20240325,101.09,369000,-4.74,20250402,229000,53.49,20250131,369000,-4.74,20250402,191000,84.03,20240531,0.59,Y,145020,500,65 억,,6919386,N,N,5368,N,00,N
20250404,090808,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,354500,5500,2,1.58,1720638750,4883,8.42,347500,357000,345500,453500,244500,349000,352373.98,54.90,0,1271,370000,359500,351500,341000,333000,364750,346250,66,104500,500,258260,500,1,12604033,44681,32.90,3.94,12,0.04,10775.00,89876.00,369000,20250402,-3.93,174800,20240325,102.80,369000,-3.93,20250402,229000,54.80,20250131,369000,-3.93,20250402,191000,85.60,20240531,0.59,Y,145020,500,65 억,,6919386,N,N,5368,N,00,N
20250403,160752,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,349000,-9000,5,-2.51,20494974750,57974,59.54,344000,362000,343500,465000,251000,358000,353520.97,54.92,0,-3575,374333,366166,360833,352666,347333,370250,356750,66,107000,500,264920,500,1,12604033,43988,32.39,3.88,12,0.46,10775.00,89876.00,369000,20250402,-5.42,174800,20240325,99.66,369000,-5.42,20250402,229000,52.40,20250131,369000,-5.42,20250402,191000,82.72,20240531,0.65,Y,145020,500,65 억,,6922454,N,N,5368,N,00,N
20250403,150758,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,349000,-9000,5,-2.51,18431435750,52065,53.47,344000,362000,343500,465000,251000,358000,354008.18,54.92,0,-5032,374333,366166,360833,352666,347333,370250,356750,66,107000,500,264920,500,1,12604033,43988,32.39,3.88,12,0.41,10775.00,89876.00,369000,20250402,-5.42,174800,20240325,99.66,369000,-5.42,20250402,229000,52.40,20250131,369000,-5.42,20250402,191000,82.72,20240531,0.65,Y,145020,500,65 억,,6922454,N,N,10670,N,00,N
20250403,140757,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,350250,-7750,5,-2.16,15624299250,44042,45.23,344000,362000,343500,465000,251000,358000,354759.08,54.92,0,-5790,374333,366166,360833,352666,347333,370250,356750,66,107000,500,264920,500,1,12604033,44146,32.51,3.90,12,0.35,10775.00,89876.00,369000,20250402,-5.08,174800,20240325,100.37,369000,-5.08,20250402,229000,52.95,20250131,369000,-5.08,20250402,191000,83.38,20240531,0.65,Y,145020,500,65 억,,6922454,N,N,10670,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 20250404 160759 55 30.00 KSQ150 제약 N N N Y 40 Y 351000 2000 2 0.57 19662142250 55907 96.43 347500 357000 345500 453500 244500 349000 351693.79 54.90 0 -1704 370000 359500 351500 341000 333000 364750 346250 66 104500 500 258260 500 1 12604033 44240 32.58 3.91 12 0.44 10775.00 89876.00 369000 20250402 -4.88 174800 20240325 100.80 369000 -4.88 20250402 229000 53.28 20250131 369000 -4.88 20250402 191000 83.77 20240531 0.59 Y 145020 500 65 억 6919386 N N 2274 N 00 N
3 20250404 150806 55 30.00 KSQ150 제약 N N N Y 40 Y 350500 1500 2 0.43 18850934250 53596 92.45 347500 357000 345500 453500 244500 349000 351722.83 54.90 0 -1072 370000 359500 351500 341000 333000 364750 346250 66 104500 500 258260 500 1 12604033 44177 32.53 3.90 12 0.43 10775.00 89876.00 369000 20250402 -5.01 174800 20240325 100.51 369000 -5.01 20250402 229000 53.06 20250131 369000 -5.01 20250402 191000 83.51 20240531 0.59 Y 145020 500 65 억 6919386 N N 5368 N 00 N
4 20250404 140809 55 30.00 KSQ150 제약 N N N Y 40 Y 348000 -1000 5 -0.29 16494812250 46860 80.83 347500 357000 345500 453500 244500 349000 352002.03 54.90 0 31 370000 359500 351500 341000 333000 364750 346250 66 104500 500 258260 500 1 12604033 43862 32.30 3.87 12 0.37 10775.00 89876.00 369000 20250402 -5.69 174800 20240325 99.08 369000 -5.69 20250402 229000 51.97 20250131 369000 -5.69 20250402 191000 82.20 20240531 0.59 Y 145020 500 65 억 6919386 N N 5368 N 00 N
5 20250404 130806 55 30.00 KSQ150 제약 N N N Y 40 Y 349000 0 3 0.00 14315192750 40636 70.09 347500 357000 345500 453500 244500 349000 352278.67 54.90 0 1635 370000 359500 351500 341000 333000 364750 346250 66 104500 500 258260 500 1 12604033 43988 32.39 3.88 12 0.32 10775.00 89876.00 369000 20250402 -5.42 174800 20240325 99.66 369000 -5.42 20250402 229000 52.40 20250131 369000 -5.42 20250402 191000 82.72 20240531 0.59 Y 145020 500 65 억 6919386 N N 5368 N 00 N
6 20250404 120801 55 30.00 KSQ150 제약 N N N Y 40 Y 351500 2500 2 0.72 11453605750 32469 56.01 347500 357000 345500 453500 244500 349000 352755.23 54.90 0 2838 370000 359500 351500 341000 333000 364750 346250 66 104500 500 258260 500 1 12604033 44303 32.62 3.91 12 0.26 10775.00 89876.00 369000 20250402 -4.74 174800 20240325 101.09 369000 -4.74 20250402 229000 53.49 20250131 369000 -4.74 20250402 191000 84.03 20240531 0.59 Y 145020 500 65 억 6919386 N N 5368 N 00 N
7 20250404 110804 55 30.00 KSQ150 제약 N N N Y 40 Y 354000 5000 2 1.43 8415226500 23872 41.18 347500 357000 345500 453500 244500 349000 352514.66 54.90 0 3210 370000 359500 351500 341000 333000 364750 346250 66 104500 500 258260 500 1 12604033 44618 32.85 3.94 12 0.19 10775.00 89876.00 369000 20250402 -4.07 174800 20240325 102.52 369000 -4.07 20250402 229000 54.59 20250131 369000 -4.07 20250402 191000 85.34 20240531 0.59 Y 145020 500 65 억 6919386 N N 5368 N 00 N
8 20250404 100804 55 30.00 KSQ150 제약 N N N Y 40 Y 351500 2500 2 0.72 5609826000 15876 27.38 347500 357000 345500 453500 244500 349000 353352.88 54.90 0 1452 370000 359500 351500 341000 333000 364750 346250 66 104500 500 258260 500 1 12604033 44303 32.62 3.91 12 0.13 10775.00 89876.00 369000 20250402 -4.74 174800 20240325 101.09 369000 -4.74 20250402 229000 53.49 20250131 369000 -4.74 20250402 191000 84.03 20240531 0.59 Y 145020 500 65 억 6919386 N N 5368 N 00 N
9 20250404 090808 55 30.00 KSQ150 제약 N N N Y 40 Y 354500 5500 2 1.58 1720638750 4883 8.42 347500 357000 345500 453500 244500 349000 352373.98 54.90 0 1271 370000 359500 351500 341000 333000 364750 346250 66 104500 500 258260 500 1 12604033 44681 32.90 3.94 12 0.04 10775.00 89876.00 369000 20250402 -3.93 174800 20240325 102.80 369000 -3.93 20250402 229000 54.80 20250131 369000 -3.93 20250402 191000 85.60 20240531 0.59 Y 145020 500 65 억 6919386 N N 5368 N 00 N
10 20250403 160752 55 30.00 KSQ150 제약 N N N Y 40 Y 349000 -9000 5 -2.51 20494974750 57974 59.54 344000 362000 343500 465000 251000 358000 353520.97 54.92 0 -3575 374333 366166 360833 352666 347333 370250 356750 66 107000 500 264920 500 1 12604033 43988 32.39 3.88 12 0.46 10775.00 89876.00 369000 20250402 -5.42 174800 20240325 99.66 369000 -5.42 20250402 229000 52.40 20250131 369000 -5.42 20250402 191000 82.72 20240531 0.65 Y 145020 500 65 억 6922454 N N 5368 N 00 N
11 20250403 150758 55 30.00 KSQ150 제약 N N N Y 40 Y 349000 -9000 5 -2.51 18431435750 52065 53.47 344000 362000 343500 465000 251000 358000 354008.18 54.92 0 -5032 374333 366166 360833 352666 347333 370250 356750 66 107000 500 264920 500 1 12604033 43988 32.39 3.88 12 0.41 10775.00 89876.00 369000 20250402 -5.42 174800 20240325 99.66 369000 -5.42 20250402 229000 52.40 20250131 369000 -5.42 20250402 191000 82.72 20240531 0.65 Y 145020 500 65 억 6922454 N N 10670 N 00 N
12 20250403 140757 55 30.00 KSQ150 제약 N N N Y 40 Y 350250 -7750 5 -2.16 15624299250 44042 45.23 344000 362000 343500 465000 251000 358000 354759.08 54.92 0 -5790 374333 366166 360833 352666 347333 370250 356750 66 107000 500 264920 500 1 12604033 44146 32.51 3.90 12 0.35 10775.00 89876.00 369000 20250402 -5.08 174800 20240325 100.37 369000 -5.08 20250402 229000 52.95 20250131 369000 -5.08 20250402 191000 83.38 20240531 0.65 Y 145020 500 65 억 6922454 N N 10670 N 00 N