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
237690/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
20250411,160939,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76100,2700,2,3.68,8807556550,116516,121.57,72500,76700,71200,95400,51400,73400,75590.90,5.60,0,-2563,74866,74132,72666,71932,70466,74500,72300,101,22000,500,54310,100,1,20152888,15336,44.19,3.05,12,0.58,1722.00,24966.00,120800,20240829,-37.00,66600,20250407,14.26,98000,-22.35,20250210,66600,14.26,20250407,120800,-37.00,20240829,66600,14.26,20250407,3.39,Y,237690,500,100 억,,1128627,N,N,7646,N,00,N
20250411,150948,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76200,2800,2,3.81,8251334150,109207,113.95,72500,76700,71200,95400,51400,73400,75556.82,5.60,0,-3080,74866,74132,72666,71932,70466,74500,72300,101,22000,500,54310,100,1,20152888,15357,44.25,3.05,12,0.54,1722.00,24966.00,120800,20240829,-36.92,66600,20250407,14.41,98000,-22.24,20250210,66600,14.41,20250407,120800,-36.92,20240829,66600,14.41,20250407,3.39,Y,237690,500,100 억,,1128627,N,N,5090,N,00,N
20250411,140946,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,75900,2500,2,3.41,7228081350,95780,99.94,72500,76700,71200,95400,51400,73400,75465.46,5.60,0,-1008,74866,74132,72666,71932,70466,74500,72300,101,22000,500,54310,100,1,20152888,15296,44.08,3.04,12,0.48,1722.00,24966.00,120800,20240829,-37.17,66600,20250407,13.96,98000,-22.55,20250210,66600,13.96,20250407,120800,-37.17,20240829,66600,13.96,20250407,3.39,Y,237690,500,100 억,,1128627,N,N,5090,N,00,N
20250411,130947,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76000,2600,2,3.54,6515017950,86417,90.17,72500,76700,71200,95400,51400,73400,75390.47,5.60,0,2614,74866,74132,72666,71932,70466,74500,72300,101,22000,500,54310,100,1,20152888,15316,44.13,3.04,12,0.43,1722.00,24966.00,120800,20240829,-37.09,66600,20250407,14.11,98000,-22.45,20250210,66600,14.11,20250407,120800,-37.09,20240829,66600,14.11,20250407,3.39,Y,237690,500,100 억,,1128627,N,N,5090,N,00,N
20250411,120949,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,75700,2300,2,3.13,6128917000,81316,84.84,72500,76700,71200,95400,51400,73400,75371.60,5.60,0,5005,74866,74132,72666,71932,70466,74500,72300,101,22000,500,54310,100,1,20152888,15256,43.96,3.03,12,0.40,1722.00,24966.00,120800,20240829,-37.33,66600,20250407,13.66,98000,-22.76,20250210,66600,13.66,20250407,120800,-37.33,20240829,66600,13.66,20250407,3.39,Y,237690,500,100 억,,1128627,N,N,5090,N,00,N
20250411,110947,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76300,2900,2,3.95,5267629850,70027,73.07,72500,76700,71200,95400,51400,73400,75222.84,5.60,0,9498,74866,74132,72666,71932,70466,74500,72300,101,22000,500,54310,100,1,20152888,15377,44.31,3.06,12,0.35,1722.00,24966.00,120800,20240829,-36.84,66600,20250407,14.56,98000,-22.14,20250210,66600,14.56,20250407,120800,-36.84,20240829,66600,14.56,20250407,3.39,Y,237690,500,100 억,,1128627,N,N,5090,N,00,N
20250411,100950,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76100,2700,2,3.68,3286743850,44021,45.93,72500,76300,71200,95400,51400,73400,74663.09,5.60,0,6268,74866,74132,72666,71932,70466,74500,72300,101,22000,500,54310,100,1,20152888,15336,44.19,3.05,12,0.22,1722.00,24966.00,120800,20240829,-37.00,66600,20250407,14.26,98000,-22.35,20250210,66600,14.26,20250407,120800,-37.00,20240829,66600,14.26,20250407,3.39,Y,237690,500,100 억,,1128627,N,N,5090,N,00,N
20250411,090953,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,73000,-400,5,-0.54,299027100,4124,4.30,72500,73100,71200,95400,51400,73400,72509.00,5.60,0,1543,74866,74132,72666,71932,70466,74500,72300,101,22000,500,54310,100,1,20152888,14712,42.39,2.92,12,0.02,1722.00,24966.00,120800,20240829,-39.57,66600,20250407,9.61,98000,-25.51,20250210,66600,9.61,20250407,120800,-39.57,20240829,66600,9.61,20250407,3.39,Y,237690,500,100 억,,1128627,N,N,5090,N,00,N
20250410,160942,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,73400,5200,2,7.62,6945035000,95841,71.77,71900,73400,71200,88600,47800,68200,72452.89,5.64,0,7009,74866,71532,69466,66132,64066,70500,65100,101,20400,500,50460,100,1,20152888,14792,42.62,2.94,12,0.48,1722.00,24966.00,120800,20240829,-39.24,66600,20250407,10.21,98000,-25.10,20250210,66600,10.21,20250407,120800,-39.24,20240829,66600,10.21,20250407,3.41,Y,237690,500,100 억,,1135705,N,N,5071,N,00,N
20250410,150947,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,72800,4600,2,6.74,5760586450,79687,59.68,71900,73400,71200,88600,47800,68200,72290.17,5.64,0,244,74866,71532,69466,66132,64066,70500,65100,101,20400,500,50460,100,1,20152888,14671,42.28,2.92,12,0.40,1722.00,24966.00,120800,20240829,-39.74,66600,20250407,9.31,98000,-25.71,20250210,66600,9.31,20250407,120800,-39.74,20240829,66600,9.31,20250407,3.41,Y,237690,500,100 억,,1135705,N,N,10124,N,00,N
20250410,140943,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,73000,4800,2,7.04,4751487400,65889,49.34,71900,73000,71200,88600,47800,68200,72113.52,5.64,0,1078,74866,71532,69466,66132,64066,70500,65100,101,20400,500,50460,100,1,20152888,14712,42.39,2.92,12,0.33,1722.00,24966.00,120800,20240829,-39.57,66600,20250407,9.61,98000,-25.51,20250210,66600,9.61,20250407,120800,-39.57,20240829,66600,9.61,20250407,3.41,Y,237690,500,100 억,,1135705,N,N,10124,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 160939 55 30.00 KSQ150 제약 N N N Y 40 N 76100 2700 2 3.68 8807556550 116516 121.57 72500 76700 71200 95400 51400 73400 75590.90 5.60 0 -2563 74866 74132 72666 71932 70466 74500 72300 101 22000 500 54310 100 1 20152888 15336 44.19 3.05 12 0.58 1722.00 24966.00 120800 20240829 -37.00 66600 20250407 14.26 98000 -22.35 20250210 66600 14.26 20250407 120800 -37.00 20240829 66600 14.26 20250407 3.39 Y 237690 500 100 억 1128627 N N 7646 N 00 N
3 20250411 150948 55 30.00 KSQ150 제약 N N N Y 40 N 76200 2800 2 3.81 8251334150 109207 113.95 72500 76700 71200 95400 51400 73400 75556.82 5.60 0 -3080 74866 74132 72666 71932 70466 74500 72300 101 22000 500 54310 100 1 20152888 15357 44.25 3.05 12 0.54 1722.00 24966.00 120800 20240829 -36.92 66600 20250407 14.41 98000 -22.24 20250210 66600 14.41 20250407 120800 -36.92 20240829 66600 14.41 20250407 3.39 Y 237690 500 100 억 1128627 N N 5090 N 00 N
4 20250411 140946 55 30.00 KSQ150 제약 N N N Y 40 N 75900 2500 2 3.41 7228081350 95780 99.94 72500 76700 71200 95400 51400 73400 75465.46 5.60 0 -1008 74866 74132 72666 71932 70466 74500 72300 101 22000 500 54310 100 1 20152888 15296 44.08 3.04 12 0.48 1722.00 24966.00 120800 20240829 -37.17 66600 20250407 13.96 98000 -22.55 20250210 66600 13.96 20250407 120800 -37.17 20240829 66600 13.96 20250407 3.39 Y 237690 500 100 억 1128627 N N 5090 N 00 N
5 20250411 130947 55 30.00 KSQ150 제약 N N N Y 40 N 76000 2600 2 3.54 6515017950 86417 90.17 72500 76700 71200 95400 51400 73400 75390.47 5.60 0 2614 74866 74132 72666 71932 70466 74500 72300 101 22000 500 54310 100 1 20152888 15316 44.13 3.04 12 0.43 1722.00 24966.00 120800 20240829 -37.09 66600 20250407 14.11 98000 -22.45 20250210 66600 14.11 20250407 120800 -37.09 20240829 66600 14.11 20250407 3.39 Y 237690 500 100 억 1128627 N N 5090 N 00 N
6 20250411 120949 55 30.00 KSQ150 제약 N N N Y 40 N 75700 2300 2 3.13 6128917000 81316 84.84 72500 76700 71200 95400 51400 73400 75371.60 5.60 0 5005 74866 74132 72666 71932 70466 74500 72300 101 22000 500 54310 100 1 20152888 15256 43.96 3.03 12 0.40 1722.00 24966.00 120800 20240829 -37.33 66600 20250407 13.66 98000 -22.76 20250210 66600 13.66 20250407 120800 -37.33 20240829 66600 13.66 20250407 3.39 Y 237690 500 100 억 1128627 N N 5090 N 00 N
7 20250411 110947 55 30.00 KSQ150 제약 N N N Y 40 N 76300 2900 2 3.95 5267629850 70027 73.07 72500 76700 71200 95400 51400 73400 75222.84 5.60 0 9498 74866 74132 72666 71932 70466 74500 72300 101 22000 500 54310 100 1 20152888 15377 44.31 3.06 12 0.35 1722.00 24966.00 120800 20240829 -36.84 66600 20250407 14.56 98000 -22.14 20250210 66600 14.56 20250407 120800 -36.84 20240829 66600 14.56 20250407 3.39 Y 237690 500 100 억 1128627 N N 5090 N 00 N
8 20250411 100950 55 30.00 KSQ150 제약 N N N Y 40 N 76100 2700 2 3.68 3286743850 44021 45.93 72500 76300 71200 95400 51400 73400 74663.09 5.60 0 6268 74866 74132 72666 71932 70466 74500 72300 101 22000 500 54310 100 1 20152888 15336 44.19 3.05 12 0.22 1722.00 24966.00 120800 20240829 -37.00 66600 20250407 14.26 98000 -22.35 20250210 66600 14.26 20250407 120800 -37.00 20240829 66600 14.26 20250407 3.39 Y 237690 500 100 억 1128627 N N 5090 N 00 N
9 20250411 090953 55 30.00 KSQ150 제약 N N N Y 40 N 73000 -400 5 -0.54 299027100 4124 4.30 72500 73100 71200 95400 51400 73400 72509.00 5.60 0 1543 74866 74132 72666 71932 70466 74500 72300 101 22000 500 54310 100 1 20152888 14712 42.39 2.92 12 0.02 1722.00 24966.00 120800 20240829 -39.57 66600 20250407 9.61 98000 -25.51 20250210 66600 9.61 20250407 120800 -39.57 20240829 66600 9.61 20250407 3.39 Y 237690 500 100 억 1128627 N N 5090 N 00 N
10 20250410 160942 55 30.00 KSQ150 제약 N N N Y 40 N 73400 5200 2 7.62 6945035000 95841 71.77 71900 73400 71200 88600 47800 68200 72452.89 5.64 0 7009 74866 71532 69466 66132 64066 70500 65100 101 20400 500 50460 100 1 20152888 14792 42.62 2.94 12 0.48 1722.00 24966.00 120800 20240829 -39.24 66600 20250407 10.21 98000 -25.10 20250210 66600 10.21 20250407 120800 -39.24 20240829 66600 10.21 20250407 3.41 Y 237690 500 100 억 1135705 N N 5071 N 00 N
11 20250410 150947 55 30.00 KSQ150 제약 N N N Y 40 N 72800 4600 2 6.74 5760586450 79687 59.68 71900 73400 71200 88600 47800 68200 72290.17 5.64 0 244 74866 71532 69466 66132 64066 70500 65100 101 20400 500 50460 100 1 20152888 14671 42.28 2.92 12 0.40 1722.00 24966.00 120800 20240829 -39.74 66600 20250407 9.31 98000 -25.71 20250210 66600 9.31 20250407 120800 -39.74 20240829 66600 9.31 20250407 3.41 Y 237690 500 100 억 1135705 N N 10124 N 00 N
12 20250410 140943 55 30.00 KSQ150 제약 N N N Y 40 N 73000 4800 2 7.04 4751487400 65889 49.34 71900 73000 71200 88600 47800 68200 72113.52 5.64 0 1078 74866 71532 69466 66132 64066 70500 65100 101 20400 500 50460 100 1 20152888 14712 42.39 2.92 12 0.33 1722.00 24966.00 120800 20240829 -39.57 66600 20250407 9.61 98000 -25.51 20250210 66600 9.61 20250407 120800 -39.57 20240829 66600 9.61 20250407 3.41 Y 237690 500 100 억 1135705 N N 10124 N 00 N