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
086450/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
20250417,160648,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15210,70,2,0.46,1152577635,75782,79.71,15140,15290,15070,19680,10600,15140,15209.12,14.86,0,27382,15380,15260,15200,15080,15020,15230,15050,224,4540,500,11500,10,1,44883735,6827,11.24,1.13,12,0.17,1353.00,13409.00,20600,20240718,-26.17,14400,20250203,5.62,16840,-9.68,20250305,14400,5.62,20250203,20600,-26.17,20240718,14400,5.62,20250203,0.88,Y,086450,500,224 억,,6670448,N,N,3573,N,00,N
20250417,150654,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15250,110,2,0.73,1067923735,70222,73.86,15140,15290,15070,19680,10600,15140,15207.82,14.86,0,25905,15380,15260,15200,15080,15020,15230,15050,224,4540,500,11500,10,1,44883735,6845,11.27,1.14,12,0.16,1353.00,13409.00,20600,20240718,-25.97,14400,20250203,5.90,16840,-9.44,20250305,14400,5.90,20250203,20600,-25.97,20240718,14400,5.90,20250203,0.88,Y,086450,500,224 억,,6670448,N,N,5091,N,00,N
20250417,140657,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15240,100,2,0.66,875276870,57600,60.59,15140,15250,15070,19680,10600,15140,15195.78,14.86,0,22777,15380,15260,15200,15080,15020,15230,15050,224,4540,500,11500,10,1,44883735,6840,11.26,1.14,12,0.13,1353.00,13409.00,20600,20240718,-26.02,14400,20250203,5.83,16840,-9.50,20250305,14400,5.83,20250203,20600,-26.02,20240718,14400,5.83,20250203,0.88,Y,086450,500,224 억,,6670448,N,N,5091,N,00,N
20250417,130655,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15230,90,2,0.59,661258460,43550,45.81,15140,15240,15070,19680,10600,15140,15183.89,14.86,0,16791,15380,15260,15200,15080,15020,15230,15050,224,4540,500,11500,10,1,44883735,6836,11.26,1.14,12,0.10,1353.00,13409.00,20600,20240718,-26.07,14400,20250203,5.76,16840,-9.56,20250305,14400,5.76,20250203,20600,-26.07,20240718,14400,5.76,20250203,0.88,Y,086450,500,224 억,,6670448,N,N,5091,N,00,N
20250417,120653,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15220,80,2,0.53,527209430,34744,36.54,15140,15240,15070,19680,10600,15140,15174.11,14.86,0,13496,15380,15260,15200,15080,15020,15230,15050,224,4540,500,11500,10,1,44883735,6831,11.25,1.14,12,0.08,1353.00,13409.00,20600,20240718,-26.12,14400,20250203,5.69,16840,-9.62,20250305,14400,5.69,20250203,20600,-26.12,20240718,14400,5.69,20250203,0.88,Y,086450,500,224 억,,6670448,N,N,5091,N,00,N
20250417,110652,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15200,60,2,0.40,351813530,23223,24.43,15140,15220,15070,19680,10600,15140,15149.36,14.86,0,7293,15380,15260,15200,15080,15020,15230,15050,224,4540,500,11500,10,1,44883735,6822,11.23,1.13,12,0.05,1353.00,13409.00,20600,20240718,-26.21,14400,20250203,5.56,16840,-9.74,20250305,14400,5.56,20250203,20600,-26.21,20240718,14400,5.56,20250203,0.88,Y,086450,500,224 억,,6670448,N,N,5091,N,00,N
20250417,100652,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15140,0,3,0.00,181078830,11978,12.60,15140,15160,15070,19680,10600,15140,15117.62,14.86,0,661,15380,15260,15200,15080,15020,15230,15050,224,4540,500,11500,10,1,44883735,6795,11.19,1.13,12,0.03,1353.00,13409.00,20600,20240718,-26.50,14400,20250203,5.14,16840,-10.10,20250305,14400,5.14,20250203,20600,-26.50,20240718,14400,5.14,20250203,0.88,Y,086450,500,224 억,,6670448,N,N,5091,N,00,N
20250417,090656,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15140,0,3,0.00,44846180,2965,3.12,15140,15140,15070,19680,10600,15140,15125.19,14.86,0,-305,15380,15260,15200,15080,15020,15230,15050,224,4540,500,11500,10,1,44883735,6795,11.19,1.13,12,0.01,1353.00,13409.00,20600,20240718,-26.50,14400,20250203,5.14,16840,-10.10,20250305,14400,5.14,20250203,20600,-26.50,20240718,14400,5.14,20250203,0.88,Y,086450,500,224 억,,6670448,N,N,5091,N,00,N
20250416,160645,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15140,-150,5,-0.98,1447264500,95072,46.24,15150,15320,15140,19870,10710,15290,15222.83,14.81,0,27657,15530,15410,15260,15140,14990,15470,15200,224,4580,500,11620,10,1,44883735,6795,11.19,1.13,12,0.21,1353.00,13409.00,20600,20240718,-26.50,14400,20250203,5.14,16840,-10.10,20250305,14400,5.14,20250203,20600,-26.50,20240718,14400,5.14,20250203,0.85,Y,086450,500,224 억,,6645143,N,N,5091,N,00,N
20250416,150653,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15170,-120,5,-0.78,1373623100,90211,43.88,15150,15320,15140,19870,10710,15290,15226.78,14.81,0,27020,15530,15410,15260,15140,14990,15470,15200,224,4580,500,11620,10,1,44883735,6809,11.21,1.13,12,0.20,1353.00,13409.00,20600,20240718,-26.36,14400,20250203,5.35,16840,-9.92,20250305,14400,5.35,20250203,20600,-26.36,20240718,14400,5.35,20250203,0.85,Y,086450,500,224 억,,6645143,N,N,5710,N,00,N
20250416,140652,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15220,-70,5,-0.46,1192858940,78301,38.09,15150,15320,15140,19870,10710,15290,15234.27,14.81,0,29283,15530,15410,15260,15140,14990,15470,15200,224,4580,500,11620,10,1,44883735,6831,11.25,1.14,12,0.17,1353.00,13409.00,20600,20240718,-26.12,14400,20250203,5.69,16840,-9.62,20250305,14400,5.69,20250203,20600,-26.12,20240718,14400,5.69,20250203,0.85,Y,086450,500,224 억,,6645143,N,N,5710,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 160648 55 60.00 KSQ150 제약 N N N Y 60 N 15210 70 2 0.46 1152577635 75782 79.71 15140 15290 15070 19680 10600 15140 15209.12 14.86 0 27382 15380 15260 15200 15080 15020 15230 15050 224 4540 500 11500 10 1 44883735 6827 11.24 1.13 12 0.17 1353.00 13409.00 20600 20240718 -26.17 14400 20250203 5.62 16840 -9.68 20250305 14400 5.62 20250203 20600 -26.17 20240718 14400 5.62 20250203 0.88 Y 086450 500 224 억 6670448 N N 3573 N 00 N
3 20250417 150654 55 60.00 KSQ150 제약 N N N Y 60 N 15250 110 2 0.73 1067923735 70222 73.86 15140 15290 15070 19680 10600 15140 15207.82 14.86 0 25905 15380 15260 15200 15080 15020 15230 15050 224 4540 500 11500 10 1 44883735 6845 11.27 1.14 12 0.16 1353.00 13409.00 20600 20240718 -25.97 14400 20250203 5.90 16840 -9.44 20250305 14400 5.90 20250203 20600 -25.97 20240718 14400 5.90 20250203 0.88 Y 086450 500 224 억 6670448 N N 5091 N 00 N
4 20250417 140657 55 60.00 KSQ150 제약 N N N Y 60 N 15240 100 2 0.66 875276870 57600 60.59 15140 15250 15070 19680 10600 15140 15195.78 14.86 0 22777 15380 15260 15200 15080 15020 15230 15050 224 4540 500 11500 10 1 44883735 6840 11.26 1.14 12 0.13 1353.00 13409.00 20600 20240718 -26.02 14400 20250203 5.83 16840 -9.50 20250305 14400 5.83 20250203 20600 -26.02 20240718 14400 5.83 20250203 0.88 Y 086450 500 224 억 6670448 N N 5091 N 00 N
5 20250417 130655 55 60.00 KSQ150 제약 N N N Y 60 N 15230 90 2 0.59 661258460 43550 45.81 15140 15240 15070 19680 10600 15140 15183.89 14.86 0 16791 15380 15260 15200 15080 15020 15230 15050 224 4540 500 11500 10 1 44883735 6836 11.26 1.14 12 0.10 1353.00 13409.00 20600 20240718 -26.07 14400 20250203 5.76 16840 -9.56 20250305 14400 5.76 20250203 20600 -26.07 20240718 14400 5.76 20250203 0.88 Y 086450 500 224 억 6670448 N N 5091 N 00 N
6 20250417 120653 55 60.00 KSQ150 제약 N N N Y 60 N 15220 80 2 0.53 527209430 34744 36.54 15140 15240 15070 19680 10600 15140 15174.11 14.86 0 13496 15380 15260 15200 15080 15020 15230 15050 224 4540 500 11500 10 1 44883735 6831 11.25 1.14 12 0.08 1353.00 13409.00 20600 20240718 -26.12 14400 20250203 5.69 16840 -9.62 20250305 14400 5.69 20250203 20600 -26.12 20240718 14400 5.69 20250203 0.88 Y 086450 500 224 억 6670448 N N 5091 N 00 N
7 20250417 110652 55 60.00 KSQ150 제약 N N N Y 60 N 15200 60 2 0.40 351813530 23223 24.43 15140 15220 15070 19680 10600 15140 15149.36 14.86 0 7293 15380 15260 15200 15080 15020 15230 15050 224 4540 500 11500 10 1 44883735 6822 11.23 1.13 12 0.05 1353.00 13409.00 20600 20240718 -26.21 14400 20250203 5.56 16840 -9.74 20250305 14400 5.56 20250203 20600 -26.21 20240718 14400 5.56 20250203 0.88 Y 086450 500 224 억 6670448 N N 5091 N 00 N
8 20250417 100652 55 60.00 KSQ150 제약 N N N Y 60 N 15140 0 3 0.00 181078830 11978 12.60 15140 15160 15070 19680 10600 15140 15117.62 14.86 0 661 15380 15260 15200 15080 15020 15230 15050 224 4540 500 11500 10 1 44883735 6795 11.19 1.13 12 0.03 1353.00 13409.00 20600 20240718 -26.50 14400 20250203 5.14 16840 -10.10 20250305 14400 5.14 20250203 20600 -26.50 20240718 14400 5.14 20250203 0.88 Y 086450 500 224 억 6670448 N N 5091 N 00 N
9 20250417 090656 55 60.00 KSQ150 제약 N N N Y 60 N 15140 0 3 0.00 44846180 2965 3.12 15140 15140 15070 19680 10600 15140 15125.19 14.86 0 -305 15380 15260 15200 15080 15020 15230 15050 224 4540 500 11500 10 1 44883735 6795 11.19 1.13 12 0.01 1353.00 13409.00 20600 20240718 -26.50 14400 20250203 5.14 16840 -10.10 20250305 14400 5.14 20250203 20600 -26.50 20240718 14400 5.14 20250203 0.88 Y 086450 500 224 억 6670448 N N 5091 N 00 N
10 20250416 160645 55 60.00 KSQ150 제약 N N N Y 60 N 15140 -150 5 -0.98 1447264500 95072 46.24 15150 15320 15140 19870 10710 15290 15222.83 14.81 0 27657 15530 15410 15260 15140 14990 15470 15200 224 4580 500 11620 10 1 44883735 6795 11.19 1.13 12 0.21 1353.00 13409.00 20600 20240718 -26.50 14400 20250203 5.14 16840 -10.10 20250305 14400 5.14 20250203 20600 -26.50 20240718 14400 5.14 20250203 0.85 Y 086450 500 224 억 6645143 N N 5091 N 00 N
11 20250416 150653 55 60.00 KSQ150 제약 N N N Y 60 N 15170 -120 5 -0.78 1373623100 90211 43.88 15150 15320 15140 19870 10710 15290 15226.78 14.81 0 27020 15530 15410 15260 15140 14990 15470 15200 224 4580 500 11620 10 1 44883735 6809 11.21 1.13 12 0.20 1353.00 13409.00 20600 20240718 -26.36 14400 20250203 5.35 16840 -9.92 20250305 14400 5.35 20250203 20600 -26.36 20240718 14400 5.35 20250203 0.85 Y 086450 500 224 억 6645143 N N 5710 N 00 N
12 20250416 140652 55 60.00 KSQ150 제약 N N N Y 60 N 15220 -70 5 -0.46 1192858940 78301 38.09 15150 15320 15140 19870 10710 15290 15234.27 14.81 0 29283 15530 15410 15260 15140 14990 15470 15200 224 4580 500 11620 10 1 44883735 6831 11.25 1.14 12 0.17 1353.00 13409.00 20600 20240718 -26.12 14400 20250203 5.69 16840 -9.62 20250305 14400 5.69 20250203 20600 -26.12 20240718 14400 5.69 20250203 0.85 Y 086450 500 224 억 6645143 N N 5710 N 00 N