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
195940/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
20250404,160831,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,35850,-450,5,-1.24,4580752975,127854,215.44,35850,36400,35400,47150,25450,36300,35827.98,9.79,0,-737,37233,36766,36083,35616,34933,37000,35850,145,10850,500,27580,50,1,28329891,10156,16.49,0.81,12,0.45,2174.00,44172.00,52000,20241007,-31.06,34300,20241209,4.52,39300,-8.78,20250108,34400,4.22,20250203,52000,-31.06,20241007,34300,4.52,20241209,1.93,Y,195940,500,144 억,,2774655,N,N,7886,N,00,N
20250404,150839,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,35900,-400,5,-1.10,4430657325,123668,208.38,35850,36400,35400,47150,25450,36300,35827.03,9.79,0,-1386,37233,36766,36083,35616,34933,37000,35850,145,10850,500,27580,50,1,28329891,10170,16.51,0.81,12,0.44,2174.00,44172.00,52000,20241007,-30.96,34300,20241209,4.66,39300,-8.65,20250108,34400,4.36,20250203,52000,-30.96,20241007,34300,4.66,20241209,1.93,Y,195940,500,144 억,,2774655,N,N,3799,N,00,N
20250404,140841,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,35500,-800,5,-2.20,3905630775,108957,183.60,35850,36400,35400,47150,25450,36300,35845.62,9.79,0,-2595,37233,36766,36083,35616,34933,37000,35850,145,10850,500,27580,50,1,28329891,10057,16.33,0.80,12,0.38,2174.00,44172.00,52000,20241007,-31.73,34300,20241209,3.50,39300,-9.67,20250108,34400,3.20,20250203,52000,-31.73,20241007,34300,3.50,20241209,1.93,Y,195940,500,144 억,,2774655,N,N,3799,N,00,N
20250404,130839,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,35700,-600,5,-1.65,3551394050,99004,166.83,35850,36400,35400,47150,25450,36300,35871.22,9.79,0,-1022,37233,36766,36083,35616,34933,37000,35850,145,10850,500,27580,50,1,28329891,10114,16.42,0.81,12,0.35,2174.00,44172.00,52000,20241007,-31.35,34300,20241209,4.08,39300,-9.16,20250108,34400,3.78,20250203,52000,-31.35,20241007,34300,4.08,20241209,1.93,Y,195940,500,144 억,,2774655,N,N,3799,N,00,N
20250404,120834,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,35600,-700,5,-1.93,2897137450,80620,135.85,35850,36400,35450,47150,25450,36300,35935.72,9.79,0,802,37233,36766,36083,35616,34933,37000,35850,145,10850,500,27580,50,1,28329891,10085,16.38,0.81,12,0.28,2174.00,44172.00,52000,20241007,-31.54,34300,20241209,3.79,39300,-9.41,20250108,34400,3.49,20250203,52000,-31.54,20241007,34300,3.79,20241209,1.93,Y,195940,500,144 억,,2774655,N,N,3799,N,00,N
20250404,110837,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36050,-250,5,-0.69,1765969750,49194,82.89,35850,36300,35450,47150,25450,36300,35898.07,9.79,0,569,37233,36766,36083,35616,34933,37000,35850,145,10850,500,27580,50,1,28329891,10213,16.58,0.82,12,0.17,2174.00,44172.00,52000,20241007,-30.67,34300,20241209,5.10,39300,-8.27,20250108,34400,4.80,20250203,52000,-30.67,20241007,34300,5.10,20241209,1.93,Y,195940,500,144 억,,2774655,N,N,3799,N,00,N
20250404,100837,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36200,-100,5,-0.28,1176707300,32811,55.29,35850,36300,35450,47150,25450,36300,35863.20,9.79,0,-276,37233,36766,36083,35616,34933,37000,35850,145,10850,500,27580,50,1,28329891,10255,16.65,0.82,12,0.12,2174.00,44172.00,52000,20241007,-30.38,34300,20241209,5.54,39300,-7.89,20250108,34400,5.23,20250203,52000,-30.38,20241007,34300,5.54,20241209,1.93,Y,195940,500,144 억,,2774655,N,N,3799,N,00,N
20250404,090840,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,35800,-500,5,-1.38,375771875,10478,17.66,35850,36000,35750,47150,25450,36300,35862.94,9.79,0,616,37233,36766,36083,35616,34933,37000,35850,145,10850,500,27580,50,1,28329891,10142,16.47,0.81,12,0.04,2174.00,44172.00,52000,20241007,-31.15,34300,20241209,4.37,39300,-8.91,20250108,34400,4.07,20250203,52000,-31.15,20241007,34300,4.37,20241209,1.93,Y,195940,500,144 억,,2774655,N,N,3799,N,00,N
20250403,160823,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36300,-100,5,-0.27,2151418625,59346,59.18,35450,36550,35400,47300,25500,36400,36252.12,9.84,0,-6633,37466,36932,36566,36032,35666,36750,35850,145,10900,500,27660,50,1,28329891,10284,16.70,0.82,12,0.21,2174.00,44172.00,52000,20241007,-30.19,34300,20241209,5.83,39300,-7.63,20250108,34400,5.52,20250203,52000,-30.19,20241007,34300,5.83,20241209,2.01,Y,195940,500,144 억,,2786297,N,N,3799,N,00,N
20250403,150831,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36300,-100,5,-0.27,1987731425,54833,54.68,35450,36550,35400,47300,25500,36400,36250.64,9.84,0,-7491,37466,36932,36566,36032,35666,36750,35850,145,10900,500,27660,50,1,28329891,10284,16.70,0.82,12,0.19,2174.00,44172.00,52000,20241007,-30.19,34300,20241209,5.83,39300,-7.63,20250108,34400,5.52,20250203,52000,-30.19,20241007,34300,5.83,20241209,2.01,Y,195940,500,144 억,,2786297,N,N,14744,N,00,N
20250403,140830,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36450,50,2,0.14,1659058275,45791,45.66,35450,36550,35400,47300,25500,36400,36231.10,9.84,0,-7600,37466,36932,36566,36032,35666,36750,35850,145,10900,500,27660,50,1,28329891,10326,16.77,0.83,12,0.16,2174.00,44172.00,52000,20241007,-29.90,34300,20241209,6.27,39300,-7.25,20250108,34400,5.96,20250203,52000,-29.90,20241007,34300,6.27,20241209,2.01,Y,195940,500,144 억,,2786297,N,N,14744,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 160831 55 30.00 KSQ150 제약 N N N Y 40 N 35850 -450 5 -1.24 4580752975 127854 215.44 35850 36400 35400 47150 25450 36300 35827.98 9.79 0 -737 37233 36766 36083 35616 34933 37000 35850 145 10850 500 27580 50 1 28329891 10156 16.49 0.81 12 0.45 2174.00 44172.00 52000 20241007 -31.06 34300 20241209 4.52 39300 -8.78 20250108 34400 4.22 20250203 52000 -31.06 20241007 34300 4.52 20241209 1.93 Y 195940 500 144 억 2774655 N N 7886 N 00 N
3 20250404 150839 55 30.00 KSQ150 제약 N N N Y 40 N 35900 -400 5 -1.10 4430657325 123668 208.38 35850 36400 35400 47150 25450 36300 35827.03 9.79 0 -1386 37233 36766 36083 35616 34933 37000 35850 145 10850 500 27580 50 1 28329891 10170 16.51 0.81 12 0.44 2174.00 44172.00 52000 20241007 -30.96 34300 20241209 4.66 39300 -8.65 20250108 34400 4.36 20250203 52000 -30.96 20241007 34300 4.66 20241209 1.93 Y 195940 500 144 억 2774655 N N 3799 N 00 N
4 20250404 140841 55 30.00 KSQ150 제약 N N N Y 40 N 35500 -800 5 -2.20 3905630775 108957 183.60 35850 36400 35400 47150 25450 36300 35845.62 9.79 0 -2595 37233 36766 36083 35616 34933 37000 35850 145 10850 500 27580 50 1 28329891 10057 16.33 0.80 12 0.38 2174.00 44172.00 52000 20241007 -31.73 34300 20241209 3.50 39300 -9.67 20250108 34400 3.20 20250203 52000 -31.73 20241007 34300 3.50 20241209 1.93 Y 195940 500 144 억 2774655 N N 3799 N 00 N
5 20250404 130839 55 30.00 KSQ150 제약 N N N Y 40 N 35700 -600 5 -1.65 3551394050 99004 166.83 35850 36400 35400 47150 25450 36300 35871.22 9.79 0 -1022 37233 36766 36083 35616 34933 37000 35850 145 10850 500 27580 50 1 28329891 10114 16.42 0.81 12 0.35 2174.00 44172.00 52000 20241007 -31.35 34300 20241209 4.08 39300 -9.16 20250108 34400 3.78 20250203 52000 -31.35 20241007 34300 4.08 20241209 1.93 Y 195940 500 144 억 2774655 N N 3799 N 00 N
6 20250404 120834 55 30.00 KSQ150 제약 N N N Y 40 N 35600 -700 5 -1.93 2897137450 80620 135.85 35850 36400 35450 47150 25450 36300 35935.72 9.79 0 802 37233 36766 36083 35616 34933 37000 35850 145 10850 500 27580 50 1 28329891 10085 16.38 0.81 12 0.28 2174.00 44172.00 52000 20241007 -31.54 34300 20241209 3.79 39300 -9.41 20250108 34400 3.49 20250203 52000 -31.54 20241007 34300 3.79 20241209 1.93 Y 195940 500 144 억 2774655 N N 3799 N 00 N
7 20250404 110837 55 30.00 KSQ150 제약 N N N Y 40 N 36050 -250 5 -0.69 1765969750 49194 82.89 35850 36300 35450 47150 25450 36300 35898.07 9.79 0 569 37233 36766 36083 35616 34933 37000 35850 145 10850 500 27580 50 1 28329891 10213 16.58 0.82 12 0.17 2174.00 44172.00 52000 20241007 -30.67 34300 20241209 5.10 39300 -8.27 20250108 34400 4.80 20250203 52000 -30.67 20241007 34300 5.10 20241209 1.93 Y 195940 500 144 억 2774655 N N 3799 N 00 N
8 20250404 100837 55 30.00 KSQ150 제약 N N N Y 40 N 36200 -100 5 -0.28 1176707300 32811 55.29 35850 36300 35450 47150 25450 36300 35863.20 9.79 0 -276 37233 36766 36083 35616 34933 37000 35850 145 10850 500 27580 50 1 28329891 10255 16.65 0.82 12 0.12 2174.00 44172.00 52000 20241007 -30.38 34300 20241209 5.54 39300 -7.89 20250108 34400 5.23 20250203 52000 -30.38 20241007 34300 5.54 20241209 1.93 Y 195940 500 144 억 2774655 N N 3799 N 00 N
9 20250404 090840 55 30.00 KSQ150 제약 N N N Y 40 N 35800 -500 5 -1.38 375771875 10478 17.66 35850 36000 35750 47150 25450 36300 35862.94 9.79 0 616 37233 36766 36083 35616 34933 37000 35850 145 10850 500 27580 50 1 28329891 10142 16.47 0.81 12 0.04 2174.00 44172.00 52000 20241007 -31.15 34300 20241209 4.37 39300 -8.91 20250108 34400 4.07 20250203 52000 -31.15 20241007 34300 4.37 20241209 1.93 Y 195940 500 144 억 2774655 N N 3799 N 00 N
10 20250403 160823 55 30.00 KSQ150 제약 N N N Y 40 N 36300 -100 5 -0.27 2151418625 59346 59.18 35450 36550 35400 47300 25500 36400 36252.12 9.84 0 -6633 37466 36932 36566 36032 35666 36750 35850 145 10900 500 27660 50 1 28329891 10284 16.70 0.82 12 0.21 2174.00 44172.00 52000 20241007 -30.19 34300 20241209 5.83 39300 -7.63 20250108 34400 5.52 20250203 52000 -30.19 20241007 34300 5.83 20241209 2.01 Y 195940 500 144 억 2786297 N N 3799 N 00 N
11 20250403 150831 55 30.00 KSQ150 제약 N N N Y 40 N 36300 -100 5 -0.27 1987731425 54833 54.68 35450 36550 35400 47300 25500 36400 36250.64 9.84 0 -7491 37466 36932 36566 36032 35666 36750 35850 145 10900 500 27660 50 1 28329891 10284 16.70 0.82 12 0.19 2174.00 44172.00 52000 20241007 -30.19 34300 20241209 5.83 39300 -7.63 20250108 34400 5.52 20250203 52000 -30.19 20241007 34300 5.83 20241209 2.01 Y 195940 500 144 억 2786297 N N 14744 N 00 N
12 20250403 140830 55 30.00 KSQ150 제약 N N N Y 40 N 36450 50 2 0.14 1659058275 45791 45.66 35450 36550 35400 47300 25500 36400 36231.10 9.84 0 -7600 37466 36932 36566 36032 35666 36750 35850 145 10900 500 27660 50 1 28329891 10326 16.77 0.83 12 0.16 2174.00 44172.00 52000 20241007 -29.90 34300 20241209 6.27 39300 -7.25 20250108 34400 5.96 20250203 52000 -29.90 20241007 34300 6.27 20241209 2.01 Y 195940 500 144 억 2786297 N N 14744 N 00 N