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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064550/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
20250411,160543,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15640,120,2,0.77,1498660825,97686,57.76,15150,15640,15000,20150,10870,15520,15341.36,8.27,0,-8635,16106,15812,15256,14962,14406,15960,15110,129,4630,500,11170,10,1,25810291,4037,-19.60,1.89,12,0.38,-798.00,8288.00,39100,20240709,-60.00,13450,20250305,16.28,20750,-24.63,20250106,13450,16.28,20250305,39100,-60.00,20240709,13450,16.28,20250305,3.49,Y,064550,500,129 억,,2135280,N,N,11136,N,00,N
20250411,150547,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15620,100,2,0.64,1344065345,87793,51.91,15150,15640,15000,20150,10870,15520,15309.48,8.27,0,-9704,16106,15812,15256,14962,14406,15960,15110,129,4630,500,11170,10,1,25810291,4032,-19.57,1.88,12,0.34,-798.00,8288.00,39100,20240709,-60.05,13450,20250305,16.13,20750,-24.72,20250106,13450,16.13,20250305,39100,-60.05,20240709,13450,16.13,20250305,3.49,Y,064550,500,129 억,,2135280,N,N,4883,N,00,N
20250411,140547,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15520,0,3,0.00,1164680950,76276,45.10,15150,15540,15000,20150,10870,15520,15269.29,8.27,0,-8321,16106,15812,15256,14962,14406,15960,15110,129,4630,500,11170,10,1,25810291,4006,-19.45,1.87,12,0.30,-798.00,8288.00,39100,20240709,-60.31,13450,20250305,15.39,20750,-25.20,20250106,13450,15.39,20250305,39100,-60.31,20240709,13450,15.39,20250305,3.49,Y,064550,500,129 억,,2135280,N,N,4883,N,00,N
20250411,130548,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15450,-70,5,-0.45,1006335470,66031,39.05,15150,15540,15000,20150,10870,15520,15240.34,8.27,0,-9729,16106,15812,15256,14962,14406,15960,15110,129,4630,500,11170,10,1,25810291,3988,-19.36,1.86,12,0.26,-798.00,8288.00,39100,20240709,-60.49,13450,20250305,14.87,20750,-25.54,20250106,13450,14.87,20250305,39100,-60.49,20240709,13450,14.87,20250305,3.49,Y,064550,500,129 억,,2135280,N,N,4883,N,00,N
20250411,120549,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15450,-70,5,-0.45,855616920,56279,33.28,15150,15540,15000,20150,10870,15520,15203.12,8.27,0,-13440,16106,15812,15256,14962,14406,15960,15110,129,4630,500,11170,10,1,25810291,3988,-19.36,1.86,12,0.22,-798.00,8288.00,39100,20240709,-60.49,13450,20250305,14.87,20750,-25.54,20250106,13450,14.87,20250305,39100,-60.49,20240709,13450,14.87,20250305,3.49,Y,064550,500,129 억,,2135280,N,N,4883,N,00,N
20250411,110547,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15280,-240,5,-1.55,701008775,46255,27.35,15150,15350,15000,20150,10870,15520,15155.29,8.27,0,-13655,16106,15812,15256,14962,14406,15960,15110,129,4630,500,11170,10,1,25810291,3944,-19.15,1.84,12,0.18,-798.00,8288.00,39100,20240709,-60.92,13450,20250305,13.61,20750,-26.36,20250106,13450,13.61,20250305,39100,-60.92,20240709,13450,13.61,20250305,3.49,Y,064550,500,129 억,,2135280,N,N,4883,N,00,N
20250411,100548,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15120,-400,5,-2.58,529849095,35002,20.70,15150,15350,15000,20150,10870,15520,15137.66,8.27,0,-13278,16106,15812,15256,14962,14406,15960,15110,129,4630,500,11170,10,1,25810291,3903,-18.95,1.82,12,0.14,-798.00,8288.00,39100,20240709,-61.33,13450,20250305,12.42,20750,-27.13,20250106,13450,12.42,20250305,39100,-61.33,20240709,13450,12.42,20250305,3.49,Y,064550,500,129 억,,2135280,N,N,4883,N,00,N
20250411,090552,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15280,-240,5,-1.55,30201600,1981,1.17,15150,15350,15150,20150,10870,15520,15245.36,8.27,0,1452,16106,15812,15256,14962,14406,15960,15110,129,4630,500,11170,10,1,25810291,3944,-19.15,1.84,12,0.01,-798.00,8288.00,39100,20240709,-60.92,13450,20250305,13.61,20750,-26.36,20250106,13450,13.61,20250305,39100,-60.92,20240709,13450,13.61,20250305,3.49,Y,064550,500,129 억,,2135280,N,N,4883,N,00,N
20250410,160545,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15520,1120,2,7.78,2573393430,169112,88.74,14850,15550,14700,18720,10080,14400,15217.09,8.04,0,72267,16133,15266,14803,13936,13473,15035,13705,129,4320,500,10360,10,1,25810291,4006,-19.45,1.87,12,0.66,-798.00,8288.00,39100,20240709,-60.31,13450,20250305,15.39,20750,-25.20,20250106,13450,15.39,20250305,39100,-60.31,20240709,13450,15.39,20250305,3.51,Y,064550,500,129 억,,2075107,N,N,4883,N,00,N
20250410,150547,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15490,1090,2,7.57,2431859510,159978,83.95,14850,15550,14700,18720,10080,14400,15201.21,8.04,0,68124,16133,15266,14803,13936,13473,15035,13705,129,4320,500,10360,10,1,25810291,3998,-19.41,1.87,12,0.62,-798.00,8288.00,39100,20240709,-60.38,13450,20250305,15.17,20750,-25.35,20250106,13450,15.17,20250305,39100,-60.38,20240709,13450,15.17,20250305,3.51,Y,064550,500,129 억,,2075107,N,N,27748,N,00,N
20250410,140546,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15400,1000,2,6.94,2061704150,136041,71.38,14850,15440,14700,18720,10080,14400,15155.02,8.04,0,52023,16133,15266,14803,13936,13473,15035,13705,129,4320,500,10360,10,1,25810291,3975,-19.30,1.86,12,0.53,-798.00,8288.00,39100,20240709,-60.61,13450,20250305,14.50,20750,-25.78,20250106,13450,14.50,20250305,39100,-60.61,20240709,13450,14.50,20250305,3.51,Y,064550,500,129 억,,2075107,N,N,27748,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 20250411 160543 55 40.00 KSQ150 제약 N N N Y 40 N 15640 120 2 0.77 1498660825 97686 57.76 15150 15640 15000 20150 10870 15520 15341.36 8.27 0 -8635 16106 15812 15256 14962 14406 15960 15110 129 4630 500 11170 10 1 25810291 4037 -19.60 1.89 12 0.38 -798.00 8288.00 39100 20240709 -60.00 13450 20250305 16.28 20750 -24.63 20250106 13450 16.28 20250305 39100 -60.00 20240709 13450 16.28 20250305 3.49 Y 064550 500 129 억 2135280 N N 11136 N 00 N
3 20250411 150547 55 40.00 KSQ150 제약 N N N Y 40 N 15620 100 2 0.64 1344065345 87793 51.91 15150 15640 15000 20150 10870 15520 15309.48 8.27 0 -9704 16106 15812 15256 14962 14406 15960 15110 129 4630 500 11170 10 1 25810291 4032 -19.57 1.88 12 0.34 -798.00 8288.00 39100 20240709 -60.05 13450 20250305 16.13 20750 -24.72 20250106 13450 16.13 20250305 39100 -60.05 20240709 13450 16.13 20250305 3.49 Y 064550 500 129 억 2135280 N N 4883 N 00 N
4 20250411 140547 55 40.00 KSQ150 제약 N N N Y 40 N 15520 0 3 0.00 1164680950 76276 45.10 15150 15540 15000 20150 10870 15520 15269.29 8.27 0 -8321 16106 15812 15256 14962 14406 15960 15110 129 4630 500 11170 10 1 25810291 4006 -19.45 1.87 12 0.30 -798.00 8288.00 39100 20240709 -60.31 13450 20250305 15.39 20750 -25.20 20250106 13450 15.39 20250305 39100 -60.31 20240709 13450 15.39 20250305 3.49 Y 064550 500 129 억 2135280 N N 4883 N 00 N
5 20250411 130548 55 40.00 KSQ150 제약 N N N Y 40 N 15450 -70 5 -0.45 1006335470 66031 39.05 15150 15540 15000 20150 10870 15520 15240.34 8.27 0 -9729 16106 15812 15256 14962 14406 15960 15110 129 4630 500 11170 10 1 25810291 3988 -19.36 1.86 12 0.26 -798.00 8288.00 39100 20240709 -60.49 13450 20250305 14.87 20750 -25.54 20250106 13450 14.87 20250305 39100 -60.49 20240709 13450 14.87 20250305 3.49 Y 064550 500 129 억 2135280 N N 4883 N 00 N
6 20250411 120549 55 40.00 KSQ150 제약 N N N Y 40 N 15450 -70 5 -0.45 855616920 56279 33.28 15150 15540 15000 20150 10870 15520 15203.12 8.27 0 -13440 16106 15812 15256 14962 14406 15960 15110 129 4630 500 11170 10 1 25810291 3988 -19.36 1.86 12 0.22 -798.00 8288.00 39100 20240709 -60.49 13450 20250305 14.87 20750 -25.54 20250106 13450 14.87 20250305 39100 -60.49 20240709 13450 14.87 20250305 3.49 Y 064550 500 129 억 2135280 N N 4883 N 00 N
7 20250411 110547 55 40.00 KSQ150 제약 N N N Y 40 N 15280 -240 5 -1.55 701008775 46255 27.35 15150 15350 15000 20150 10870 15520 15155.29 8.27 0 -13655 16106 15812 15256 14962 14406 15960 15110 129 4630 500 11170 10 1 25810291 3944 -19.15 1.84 12 0.18 -798.00 8288.00 39100 20240709 -60.92 13450 20250305 13.61 20750 -26.36 20250106 13450 13.61 20250305 39100 -60.92 20240709 13450 13.61 20250305 3.49 Y 064550 500 129 억 2135280 N N 4883 N 00 N
8 20250411 100548 55 40.00 KSQ150 제약 N N N Y 40 N 15120 -400 5 -2.58 529849095 35002 20.70 15150 15350 15000 20150 10870 15520 15137.66 8.27 0 -13278 16106 15812 15256 14962 14406 15960 15110 129 4630 500 11170 10 1 25810291 3903 -18.95 1.82 12 0.14 -798.00 8288.00 39100 20240709 -61.33 13450 20250305 12.42 20750 -27.13 20250106 13450 12.42 20250305 39100 -61.33 20240709 13450 12.42 20250305 3.49 Y 064550 500 129 억 2135280 N N 4883 N 00 N
9 20250411 090552 55 40.00 KSQ150 제약 N N N Y 40 N 15280 -240 5 -1.55 30201600 1981 1.17 15150 15350 15150 20150 10870 15520 15245.36 8.27 0 1452 16106 15812 15256 14962 14406 15960 15110 129 4630 500 11170 10 1 25810291 3944 -19.15 1.84 12 0.01 -798.00 8288.00 39100 20240709 -60.92 13450 20250305 13.61 20750 -26.36 20250106 13450 13.61 20250305 39100 -60.92 20240709 13450 13.61 20250305 3.49 Y 064550 500 129 억 2135280 N N 4883 N 00 N
10 20250410 160545 55 40.00 KSQ150 제약 N N N Y 40 N 15520 1120 2 7.78 2573393430 169112 88.74 14850 15550 14700 18720 10080 14400 15217.09 8.04 0 72267 16133 15266 14803 13936 13473 15035 13705 129 4320 500 10360 10 1 25810291 4006 -19.45 1.87 12 0.66 -798.00 8288.00 39100 20240709 -60.31 13450 20250305 15.39 20750 -25.20 20250106 13450 15.39 20250305 39100 -60.31 20240709 13450 15.39 20250305 3.51 Y 064550 500 129 억 2075107 N N 4883 N 00 N
11 20250410 150547 55 40.00 KSQ150 제약 N N N Y 40 N 15490 1090 2 7.57 2431859510 159978 83.95 14850 15550 14700 18720 10080 14400 15201.21 8.04 0 68124 16133 15266 14803 13936 13473 15035 13705 129 4320 500 10360 10 1 25810291 3998 -19.41 1.87 12 0.62 -798.00 8288.00 39100 20240709 -60.38 13450 20250305 15.17 20750 -25.35 20250106 13450 15.17 20250305 39100 -60.38 20240709 13450 15.17 20250305 3.51 Y 064550 500 129 억 2075107 N N 27748 N 00 N
12 20250410 140546 55 40.00 KSQ150 제약 N N N Y 40 N 15400 1000 2 6.94 2061704150 136041 71.38 14850 15440 14700 18720 10080 14400 15155.02 8.04 0 52023 16133 15266 14803 13936 13473 15035 13705 129 4320 500 10360 10 1 25810291 3975 -19.30 1.86 12 0.53 -798.00 8288.00 39100 20240709 -60.61 13450 20250305 14.50 20750 -25.78 20250106 13450 14.50 20250305 39100 -60.61 20240709 13450 14.50 20250305 3.51 Y 064550 500 129 억 2075107 N N 27748 N 00 N