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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
200130/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
20250407,160836,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12420,-380,5,-2.97,822705155,65896,64.53,12450,12590,12320,16640,8960,12800,12484.92,2.87,0,1531,13233,13016,12673,12456,12113,13125,12565,148,3840,500,9210,10,1,29415558,3653,20.23,0.89,12,0.22,614.00,13937.00,19970,20240626,-37.81,11030,20241209,12.60,15340,-19.04,20250317,11390,9.04,20250102,19970,-37.81,20240626,11030,12.60,20241209,1.11,Y,200130,500,147 억,,844515,N,N,4126,N,00,N
20250407,150842,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12520,-280,5,-2.19,765292955,61286,60.01,12450,12590,12320,16640,8960,12800,12487.24,2.87,0,867,13233,13016,12673,12456,12113,13125,12565,148,3840,500,9210,10,1,29415558,3683,20.39,0.90,12,0.21,614.00,13937.00,19970,20240626,-37.31,11030,20241209,13.51,15340,-18.38,20250317,11390,9.92,20250102,19970,-37.31,20240626,11030,13.51,20241209,1.11,Y,200130,500,147 억,,844515,N,N,1534,N,00,N
20250407,140839,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12550,-250,5,-1.95,628869515,50387,49.34,12450,12590,12320,16640,8960,12800,12480.79,2.87,0,-3475,13233,13016,12673,12456,12113,13125,12565,148,3840,500,9210,10,1,29415558,3692,20.44,0.90,12,0.17,614.00,13937.00,19970,20240626,-37.16,11030,20241209,13.78,15340,-18.19,20250317,11390,10.18,20250102,19970,-37.16,20240626,11030,13.78,20241209,1.11,Y,200130,500,147 억,,844515,N,N,1534,N,00,N
20250407,130838,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12510,-290,5,-2.27,535208935,42915,42.02,12450,12590,12320,16640,8960,12800,12471.37,2.87,0,-5673,13233,13016,12673,12456,12113,13125,12565,148,3840,500,9210,10,1,29415558,3680,20.37,0.90,12,0.15,614.00,13937.00,19970,20240626,-37.36,11030,20241209,13.42,15340,-18.45,20250317,11390,9.83,20250102,19970,-37.36,20240626,11030,13.42,20241209,1.11,Y,200130,500,147 억,,844515,N,N,1534,N,00,N
20250407,120837,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12510,-290,5,-2.27,452615775,36290,35.54,12450,12590,12320,16640,8960,12800,12472.19,2.87,0,-6434,13233,13016,12673,12456,12113,13125,12565,148,3840,500,9210,10,1,29415558,3680,20.37,0.90,12,0.12,614.00,13937.00,19970,20240626,-37.36,11030,20241209,13.42,15340,-18.45,20250317,11390,9.83,20250102,19970,-37.36,20240626,11030,13.42,20241209,1.11,Y,200130,500,147 억,,844515,N,N,1534,N,00,N
20250407,110838,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12570,-230,5,-1.80,405542695,32531,31.86,12450,12590,12320,16640,8960,12800,12466.35,2.87,0,-5060,13233,13016,12673,12456,12113,13125,12565,148,3840,500,9210,10,1,29415558,3698,20.47,0.90,12,0.11,614.00,13937.00,19970,20240626,-37.06,11030,20241209,13.96,15340,-18.06,20250317,11390,10.36,20250102,19970,-37.06,20240626,11030,13.96,20241209,1.11,Y,200130,500,147 억,,844515,N,N,1534,N,00,N
20250407,100838,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12440,-360,5,-2.81,343392835,27546,26.97,12450,12590,12320,16640,8960,12800,12466.16,2.87,0,-5216,13233,13016,12673,12456,12113,13125,12565,148,3840,500,9210,10,1,29415558,3659,20.26,0.89,12,0.09,614.00,13937.00,19970,20240626,-37.71,11030,20241209,12.78,15340,-18.90,20250317,11390,9.22,20250102,19970,-37.71,20240626,11030,12.78,20241209,1.11,Y,200130,500,147 억,,844515,N,N,1534,N,00,N
20250407,090840,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12520,-280,5,-2.19,126178050,10159,9.95,12450,12540,12320,16640,8960,12800,12420.32,2.87,0,-3306,13233,13016,12673,12456,12113,13125,12565,148,3840,500,9210,10,1,29415558,3683,20.39,0.90,12,0.03,614.00,13937.00,19970,20240626,-37.31,11030,20241209,13.51,15340,-18.38,20250317,11390,9.92,20250102,19970,-37.31,20240626,11030,13.51,20241209,1.11,Y,200130,500,147 억,,844515,N,N,1534,N,00,N
20250404,160836,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12800,250,2,1.99,1297601830,102121,158.83,12330,12890,12330,16310,8790,12550,12706.51,2.75,0,37699,12976,12762,12406,12192,11836,12585,12015,148,3760,500,9030,10,1,29415558,3765,20.85,0.92,12,0.35,614.00,13937.00,19970,20240626,-35.90,11030,20241209,16.05,15340,-16.56,20250317,11390,12.38,20250102,19970,-35.90,20240626,11030,16.05,20241209,1.10,Y,200130,500,147 억,,807867,N,N,1534,N,00,N
20250404,150844,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12850,300,2,2.39,1246010600,98097,152.57,12330,12890,12330,16310,8790,12550,12701.82,2.75,0,35506,12976,12762,12406,12192,11836,12585,12015,148,3760,500,9030,10,1,29415558,3780,20.93,0.92,12,0.33,614.00,13937.00,19970,20240626,-35.65,11030,20241209,16.50,15340,-16.23,20250317,11390,12.82,20250102,19970,-35.65,20240626,11030,16.50,20241209,1.10,Y,200130,500,147 억,,807867,N,N,2390,N,00,N
20250404,140846,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12700,150,2,1.20,1101621720,86799,135.00,12330,12890,12330,16310,8790,12550,12691.64,2.75,0,30039,12976,12762,12406,12192,11836,12585,12015,148,3760,500,9030,10,1,29415558,3736,20.68,0.91,12,0.30,614.00,13937.00,19970,20240626,-36.40,11030,20241209,15.14,15340,-17.21,20250317,11390,11.50,20250102,19970,-36.40,20240626,11030,15.14,20241209,1.10,Y,200130,500,147 억,,807867,N,N,2390,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 20250407 160836 55 60.00 KSQ150 제약 N N N Y 60 N 12420 -380 5 -2.97 822705155 65896 64.53 12450 12590 12320 16640 8960 12800 12484.92 2.87 0 1531 13233 13016 12673 12456 12113 13125 12565 148 3840 500 9210 10 1 29415558 3653 20.23 0.89 12 0.22 614.00 13937.00 19970 20240626 -37.81 11030 20241209 12.60 15340 -19.04 20250317 11390 9.04 20250102 19970 -37.81 20240626 11030 12.60 20241209 1.11 Y 200130 500 147 억 844515 N N 4126 N 00 N
3 20250407 150842 55 60.00 KSQ150 제약 N N N Y 60 N 12520 -280 5 -2.19 765292955 61286 60.01 12450 12590 12320 16640 8960 12800 12487.24 2.87 0 867 13233 13016 12673 12456 12113 13125 12565 148 3840 500 9210 10 1 29415558 3683 20.39 0.90 12 0.21 614.00 13937.00 19970 20240626 -37.31 11030 20241209 13.51 15340 -18.38 20250317 11390 9.92 20250102 19970 -37.31 20240626 11030 13.51 20241209 1.11 Y 200130 500 147 억 844515 N N 1534 N 00 N
4 20250407 140839 55 60.00 KSQ150 제약 N N N Y 60 N 12550 -250 5 -1.95 628869515 50387 49.34 12450 12590 12320 16640 8960 12800 12480.79 2.87 0 -3475 13233 13016 12673 12456 12113 13125 12565 148 3840 500 9210 10 1 29415558 3692 20.44 0.90 12 0.17 614.00 13937.00 19970 20240626 -37.16 11030 20241209 13.78 15340 -18.19 20250317 11390 10.18 20250102 19970 -37.16 20240626 11030 13.78 20241209 1.11 Y 200130 500 147 억 844515 N N 1534 N 00 N
5 20250407 130838 55 60.00 KSQ150 제약 N N N Y 60 N 12510 -290 5 -2.27 535208935 42915 42.02 12450 12590 12320 16640 8960 12800 12471.37 2.87 0 -5673 13233 13016 12673 12456 12113 13125 12565 148 3840 500 9210 10 1 29415558 3680 20.37 0.90 12 0.15 614.00 13937.00 19970 20240626 -37.36 11030 20241209 13.42 15340 -18.45 20250317 11390 9.83 20250102 19970 -37.36 20240626 11030 13.42 20241209 1.11 Y 200130 500 147 억 844515 N N 1534 N 00 N
6 20250407 120837 55 60.00 KSQ150 제약 N N N Y 60 N 12510 -290 5 -2.27 452615775 36290 35.54 12450 12590 12320 16640 8960 12800 12472.19 2.87 0 -6434 13233 13016 12673 12456 12113 13125 12565 148 3840 500 9210 10 1 29415558 3680 20.37 0.90 12 0.12 614.00 13937.00 19970 20240626 -37.36 11030 20241209 13.42 15340 -18.45 20250317 11390 9.83 20250102 19970 -37.36 20240626 11030 13.42 20241209 1.11 Y 200130 500 147 억 844515 N N 1534 N 00 N
7 20250407 110838 55 60.00 KSQ150 제약 N N N Y 60 N 12570 -230 5 -1.80 405542695 32531 31.86 12450 12590 12320 16640 8960 12800 12466.35 2.87 0 -5060 13233 13016 12673 12456 12113 13125 12565 148 3840 500 9210 10 1 29415558 3698 20.47 0.90 12 0.11 614.00 13937.00 19970 20240626 -37.06 11030 20241209 13.96 15340 -18.06 20250317 11390 10.36 20250102 19970 -37.06 20240626 11030 13.96 20241209 1.11 Y 200130 500 147 억 844515 N N 1534 N 00 N
8 20250407 100838 55 60.00 KSQ150 제약 N N N Y 60 N 12440 -360 5 -2.81 343392835 27546 26.97 12450 12590 12320 16640 8960 12800 12466.16 2.87 0 -5216 13233 13016 12673 12456 12113 13125 12565 148 3840 500 9210 10 1 29415558 3659 20.26 0.89 12 0.09 614.00 13937.00 19970 20240626 -37.71 11030 20241209 12.78 15340 -18.90 20250317 11390 9.22 20250102 19970 -37.71 20240626 11030 12.78 20241209 1.11 Y 200130 500 147 억 844515 N N 1534 N 00 N
9 20250407 090840 55 60.00 KSQ150 제약 N N N Y 60 N 12520 -280 5 -2.19 126178050 10159 9.95 12450 12540 12320 16640 8960 12800 12420.32 2.87 0 -3306 13233 13016 12673 12456 12113 13125 12565 148 3840 500 9210 10 1 29415558 3683 20.39 0.90 12 0.03 614.00 13937.00 19970 20240626 -37.31 11030 20241209 13.51 15340 -18.38 20250317 11390 9.92 20250102 19970 -37.31 20240626 11030 13.51 20241209 1.11 Y 200130 500 147 억 844515 N N 1534 N 00 N
10 20250404 160836 55 60.00 KSQ150 제약 N N N Y 60 N 12800 250 2 1.99 1297601830 102121 158.83 12330 12890 12330 16310 8790 12550 12706.51 2.75 0 37699 12976 12762 12406 12192 11836 12585 12015 148 3760 500 9030 10 1 29415558 3765 20.85 0.92 12 0.35 614.00 13937.00 19970 20240626 -35.90 11030 20241209 16.05 15340 -16.56 20250317 11390 12.38 20250102 19970 -35.90 20240626 11030 16.05 20241209 1.10 Y 200130 500 147 억 807867 N N 1534 N 00 N
11 20250404 150844 55 60.00 KSQ150 제약 N N N Y 60 N 12850 300 2 2.39 1246010600 98097 152.57 12330 12890 12330 16310 8790 12550 12701.82 2.75 0 35506 12976 12762 12406 12192 11836 12585 12015 148 3760 500 9030 10 1 29415558 3780 20.93 0.92 12 0.33 614.00 13937.00 19970 20240626 -35.65 11030 20241209 16.50 15340 -16.23 20250317 11390 12.82 20250102 19970 -35.65 20240626 11030 16.50 20241209 1.10 Y 200130 500 147 억 807867 N N 2390 N 00 N
12 20250404 140846 55 60.00 KSQ150 제약 N N N Y 60 N 12700 150 2 1.20 1101621720 86799 135.00 12330 12890 12330 16310 8790 12550 12691.64 2.75 0 30039 12976 12762 12406 12192 11836 12585 12015 148 3760 500 9030 10 1 29415558 3736 20.68 0.91 12 0.30 614.00 13937.00 19970 20240626 -36.40 11030 20241209 15.14 15340 -17.21 20250317 11390 11.50 20250102 19970 -36.40 20240626 11030 15.14 20241209 1.10 Y 200130 500 147 억 807867 N N 2390 N 00 N