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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000250/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
20250417,160104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,149800,-200,5,-0.13,16946285150,112198,64.98,149300,153000,149000,195000,105000,150000,151039.20,2.85,0,14960,158933,154466,152033,147566,145133,153250,146350,117,45000,500,105000,100,1,23457472,35139,-322.15,13.18,12,0.48,-465.00,11368.00,230000,20240710,-34.87,88200,20241209,69.84,212500,-29.51,20250206,145100,3.24,20250409,230000,-34.87,20240710,88200,69.84,20241209,4.39,Y,000250,500,117 억,,669184,N,N,11168,N,00,N
20250417,150104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,150600,600,2,0.40,14343209550,94839,54.93,149300,153000,149000,195000,105000,150000,151237.46,2.85,0,14526,158933,154466,152033,147566,145133,153250,146350,117,45000,500,105000,100,1,23457472,35327,-323.87,13.25,12,0.40,-465.00,11368.00,230000,20240710,-34.52,88200,20241209,70.75,212500,-29.13,20250206,145100,3.79,20250409,230000,-34.52,20240710,88200,70.75,20241209,4.39,Y,000250,500,117 억,,669184,N,N,33192,N,00,N
20250417,140105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,151400,1400,2,0.93,12294186750,81284,47.08,149300,153000,149000,195000,105000,150000,151249.78,2.85,0,12104,158933,154466,152033,147566,145133,153250,146350,117,45000,500,105000,100,1,23457472,35515,-325.59,13.32,12,0.35,-465.00,11368.00,230000,20240710,-34.17,88200,20241209,71.66,212500,-28.75,20250206,145100,4.34,20250409,230000,-34.17,20240710,88200,71.66,20241209,4.39,Y,000250,500,117 억,,669184,N,N,33192,N,00,N
20250417,130104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,151200,1200,2,0.80,10462644150,69178,40.06,149300,153000,149000,195000,105000,150000,151242.36,2.85,0,9174,158933,154466,152033,147566,145133,153250,146350,117,45000,500,105000,100,1,23457472,35468,-325.16,13.30,12,0.29,-465.00,11368.00,230000,20240710,-34.26,88200,20241209,71.43,212500,-28.85,20250206,145100,4.20,20250409,230000,-34.26,20240710,88200,71.43,20241209,4.39,Y,000250,500,117 억,,669184,N,N,33192,N,00,N
20250417,120104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,150100,100,2,0.07,9152090850,60480,35.03,149300,153000,149000,195000,105000,150000,151324.25,2.85,0,9683,158933,154466,152033,147566,145133,153250,146350,117,45000,500,105000,100,1,23457472,35210,-322.80,13.20,12,0.26,-465.00,11368.00,230000,20240710,-34.74,88200,20241209,70.18,212500,-29.36,20250206,145100,3.45,20250409,230000,-34.74,20240710,88200,70.18,20241209,4.39,Y,000250,500,117 억,,669184,N,N,33192,N,00,N
20250417,110104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,150300,300,2,0.20,7178649400,47336,27.41,149300,153000,149000,195000,105000,150000,151653.06,2.85,0,12775,158933,154466,152033,147566,145133,153250,146350,117,45000,500,105000,100,1,23457472,35257,-323.23,13.22,12,0.20,-465.00,11368.00,230000,20240710,-34.65,88200,20241209,70.41,212500,-29.27,20250206,145100,3.58,20250409,230000,-34.65,20240710,88200,70.41,20241209,4.39,Y,000250,500,117 억,,669184,N,N,33192,N,00,N
20250417,100104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,152500,2500,2,1.67,5415872800,35677,20.66,149300,153000,149000,195000,105000,150000,151802.92,2.85,0,14904,158933,154466,152033,147566,145133,153250,146350,117,45000,500,105000,100,1,23457472,35773,-327.96,13.41,12,0.15,-465.00,11368.00,230000,20240710,-33.70,88200,20241209,72.90,212500,-28.24,20250206,145100,5.10,20250409,230000,-33.70,20240710,88200,72.90,20241209,4.39,Y,000250,500,117 억,,669184,N,N,33192,N,00,N
20250417,090105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,150800,800,2,0.53,290336800,1938,1.12,149300,150900,149000,195000,105000,150000,149812.59,2.85,0,658,158933,154466,152033,147566,145133,153250,146350,117,45000,500,105000,100,1,23457472,35374,-324.30,13.27,12,0.01,-465.00,11368.00,230000,20240710,-34.43,88200,20241209,70.98,212500,-29.04,20250206,145100,3.93,20250409,230000,-34.43,20240710,88200,70.98,20241209,4.39,Y,000250,500,117 억,,669184,N,N,33192,N,00,N
20250416,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,150000,-6300,5,-4.03,26241715600,172666,103.88,155100,156500,149600,203000,109500,156300,151981.77,3.04,0,-33179,160633,158466,155733,153566,150833,159550,154650,117,46700,500,109410,100,1,23457472,35186,-322.58,13.19,12,0.74,-465.00,11368.00,230000,20240710,-34.78,88200,20241209,70.07,212500,-29.41,20250206,145100,3.38,20250409,230000,-34.78,20240710,88200,70.07,20241209,4.35,Y,000250,500,117 억,,713666,N,N,33192,N,00,N
20250416,150104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,150000,-6300,5,-4.03,24259322550,159447,95.93,155100,156500,149600,203000,109500,156300,152146.62,3.04,0,-34726,160633,158466,155733,153566,150833,159550,154650,117,46700,500,109410,100,1,23457472,35186,-322.58,13.19,12,0.68,-465.00,11368.00,230000,20240710,-34.78,88200,20241209,70.07,212500,-29.41,20250206,145100,3.38,20250409,230000,-34.78,20240710,88200,70.07,20241209,4.35,Y,000250,500,117 억,,713666,N,N,16365,N,00,N
20250416,140104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,151500,-4800,5,-3.07,19427933050,127305,76.59,155100,156500,151000,203000,109500,156300,152609.35,3.04,0,-29040,160633,158466,155733,153566,150833,159550,154650,117,46700,500,109410,100,1,23457472,35538,-325.81,13.33,12,0.54,-465.00,11368.00,230000,20240710,-34.13,88200,20241209,71.77,212500,-28.71,20250206,145100,4.41,20250409,230000,-34.13,20240710,88200,71.77,20241209,4.35,Y,000250,500,117 억,,713666,N,N,16365,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 20250417 160104 57 100.00 KSQ150 제약 N N N N Y 149800 -200 5 -0.13 16946285150 112198 64.98 149300 153000 149000 195000 105000 150000 151039.20 2.85 0 14960 158933 154466 152033 147566 145133 153250 146350 117 45000 500 105000 100 1 23457472 35139 -322.15 13.18 12 0.48 -465.00 11368.00 230000 20240710 -34.87 88200 20241209 69.84 212500 -29.51 20250206 145100 3.24 20250409 230000 -34.87 20240710 88200 69.84 20241209 4.39 Y 000250 500 117 억 669184 N N 11168 N 00 N
3 20250417 150104 57 100.00 KSQ150 제약 N N N N Y 150600 600 2 0.40 14343209550 94839 54.93 149300 153000 149000 195000 105000 150000 151237.46 2.85 0 14526 158933 154466 152033 147566 145133 153250 146350 117 45000 500 105000 100 1 23457472 35327 -323.87 13.25 12 0.40 -465.00 11368.00 230000 20240710 -34.52 88200 20241209 70.75 212500 -29.13 20250206 145100 3.79 20250409 230000 -34.52 20240710 88200 70.75 20241209 4.39 Y 000250 500 117 억 669184 N N 33192 N 00 N
4 20250417 140105 57 100.00 KSQ150 제약 N N N N Y 151400 1400 2 0.93 12294186750 81284 47.08 149300 153000 149000 195000 105000 150000 151249.78 2.85 0 12104 158933 154466 152033 147566 145133 153250 146350 117 45000 500 105000 100 1 23457472 35515 -325.59 13.32 12 0.35 -465.00 11368.00 230000 20240710 -34.17 88200 20241209 71.66 212500 -28.75 20250206 145100 4.34 20250409 230000 -34.17 20240710 88200 71.66 20241209 4.39 Y 000250 500 117 억 669184 N N 33192 N 00 N
5 20250417 130104 57 100.00 KSQ150 제약 N N N N Y 151200 1200 2 0.80 10462644150 69178 40.06 149300 153000 149000 195000 105000 150000 151242.36 2.85 0 9174 158933 154466 152033 147566 145133 153250 146350 117 45000 500 105000 100 1 23457472 35468 -325.16 13.30 12 0.29 -465.00 11368.00 230000 20240710 -34.26 88200 20241209 71.43 212500 -28.85 20250206 145100 4.20 20250409 230000 -34.26 20240710 88200 71.43 20241209 4.39 Y 000250 500 117 억 669184 N N 33192 N 00 N
6 20250417 120104 57 100.00 KSQ150 제약 N N N N Y 150100 100 2 0.07 9152090850 60480 35.03 149300 153000 149000 195000 105000 150000 151324.25 2.85 0 9683 158933 154466 152033 147566 145133 153250 146350 117 45000 500 105000 100 1 23457472 35210 -322.80 13.20 12 0.26 -465.00 11368.00 230000 20240710 -34.74 88200 20241209 70.18 212500 -29.36 20250206 145100 3.45 20250409 230000 -34.74 20240710 88200 70.18 20241209 4.39 Y 000250 500 117 억 669184 N N 33192 N 00 N
7 20250417 110104 57 100.00 KSQ150 제약 N N N N Y 150300 300 2 0.20 7178649400 47336 27.41 149300 153000 149000 195000 105000 150000 151653.06 2.85 0 12775 158933 154466 152033 147566 145133 153250 146350 117 45000 500 105000 100 1 23457472 35257 -323.23 13.22 12 0.20 -465.00 11368.00 230000 20240710 -34.65 88200 20241209 70.41 212500 -29.27 20250206 145100 3.58 20250409 230000 -34.65 20240710 88200 70.41 20241209 4.39 Y 000250 500 117 억 669184 N N 33192 N 00 N
8 20250417 100104 57 100.00 KSQ150 제약 N N N N Y 152500 2500 2 1.67 5415872800 35677 20.66 149300 153000 149000 195000 105000 150000 151802.92 2.85 0 14904 158933 154466 152033 147566 145133 153250 146350 117 45000 500 105000 100 1 23457472 35773 -327.96 13.41 12 0.15 -465.00 11368.00 230000 20240710 -33.70 88200 20241209 72.90 212500 -28.24 20250206 145100 5.10 20250409 230000 -33.70 20240710 88200 72.90 20241209 4.39 Y 000250 500 117 억 669184 N N 33192 N 00 N
9 20250417 090105 57 100.00 KSQ150 제약 N N N N Y 150800 800 2 0.53 290336800 1938 1.12 149300 150900 149000 195000 105000 150000 149812.59 2.85 0 658 158933 154466 152033 147566 145133 153250 146350 117 45000 500 105000 100 1 23457472 35374 -324.30 13.27 12 0.01 -465.00 11368.00 230000 20240710 -34.43 88200 20241209 70.98 212500 -29.04 20250206 145100 3.93 20250409 230000 -34.43 20240710 88200 70.98 20241209 4.39 Y 000250 500 117 억 669184 N N 33192 N 00 N
10 20250416 160104 55 30.00 KSQ150 제약 N N N Y 40 Y 150000 -6300 5 -4.03 26241715600 172666 103.88 155100 156500 149600 203000 109500 156300 151981.77 3.04 0 -33179 160633 158466 155733 153566 150833 159550 154650 117 46700 500 109410 100 1 23457472 35186 -322.58 13.19 12 0.74 -465.00 11368.00 230000 20240710 -34.78 88200 20241209 70.07 212500 -29.41 20250206 145100 3.38 20250409 230000 -34.78 20240710 88200 70.07 20241209 4.35 Y 000250 500 117 억 713666 N N 33192 N 00 N
11 20250416 150104 55 30.00 KSQ150 제약 N N N Y 40 Y 150000 -6300 5 -4.03 24259322550 159447 95.93 155100 156500 149600 203000 109500 156300 152146.62 3.04 0 -34726 160633 158466 155733 153566 150833 159550 154650 117 46700 500 109410 100 1 23457472 35186 -322.58 13.19 12 0.68 -465.00 11368.00 230000 20240710 -34.78 88200 20241209 70.07 212500 -29.41 20250206 145100 3.38 20250409 230000 -34.78 20240710 88200 70.07 20241209 4.35 Y 000250 500 117 억 713666 N N 16365 N 00 N
12 20250416 140104 55 30.00 KSQ150 제약 N N N Y 40 Y 151500 -4800 5 -3.07 19427933050 127305 76.59 155100 156500 151000 203000 109500 156300 152609.35 3.04 0 -29040 160633 158466 155733 153566 150833 159550 154650 117 46700 500 109410 100 1 23457472 35538 -325.81 13.33 12 0.54 -465.00 11368.00 230000 20240710 -34.13 88200 20241209 71.77 212500 -28.71 20250206 145100 4.41 20250409 230000 -34.13 20240710 88200 71.77 20241209 4.35 Y 000250 500 117 억 713666 N N 16365 N 00 N