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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,161016,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,79000,800,2,1.02,9427444100,118774,116.26,77500,81100,77000,101600,54800,78200,79372.98,5.84,0,-11681,82333,80266,78233,76166,74133,79250,75150,101,23400,500,57860,100,1,20152888,15921,45.88,3.16,12,0.59,1722.00,24966.00,120800,20240829,-34.60,66600,20250407,18.62,98000,-19.39,20250210,66600,18.62,20250407,120800,-34.60,20240829,66600,18.62,20250407,3.39,Y,237690,500,100 억,,1175995,N,N,11029,N,00,N
20250430,151025,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,78800,600,2,0.77,8881262100,111856,109.49,77500,81100,77000,101600,54800,78200,79399.07,5.84,0,-9291,82333,80266,78233,76166,74133,79250,75150,101,23400,500,57860,100,1,20152888,15880,45.76,3.16,12,0.56,1722.00,24966.00,120800,20240829,-34.77,66600,20250407,18.32,98000,-19.59,20250210,66600,18.32,20250407,120800,-34.77,20240829,66600,18.32,20250407,3.39,Y,237690,500,100 억,,1175995,N,N,8071,N,00,N
20250430,141026,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,79000,800,2,1.02,7949962300,100061,97.95,77500,81100,77000,101600,54800,78200,79451.16,5.84,0,-4212,82333,80266,78233,76166,74133,79250,75150,101,23400,500,57860,100,1,20152888,15921,45.88,3.16,12,0.50,1722.00,24966.00,120800,20240829,-34.60,66600,20250407,18.62,98000,-19.39,20250210,66600,18.62,20250407,120800,-34.60,20240829,66600,18.62,20250407,3.39,Y,237690,500,100 억,,1175995,N,N,8071,N,00,N
20250430,131023,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,78600,400,2,0.51,7143973700,89822,87.92,77500,81100,77000,101600,54800,78200,79534.79,5.84,0,-924,82333,80266,78233,76166,74133,79250,75150,101,23400,500,57860,100,1,20152888,15840,45.64,3.15,12,0.45,1722.00,24966.00,120800,20240829,-34.93,66600,20250407,18.02,98000,-19.80,20250210,66600,18.02,20250407,120800,-34.93,20240829,66600,18.02,20250407,3.39,Y,237690,500,100 억,,1175995,N,N,8071,N,00,N
20250430,121027,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,78500,300,2,0.38,6267255300,78639,76.98,77500,81100,77000,101600,54800,78200,79696.53,5.84,0,1707,82333,80266,78233,76166,74133,79250,75150,101,23400,500,57860,100,1,20152888,15820,45.59,3.14,12,0.39,1722.00,24966.00,120800,20240829,-35.02,66600,20250407,17.87,98000,-19.90,20250210,66600,17.87,20250407,120800,-35.02,20240829,66600,17.87,20250407,3.39,Y,237690,500,100 억,,1175995,N,N,8071,N,00,N
20250430,111024,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,79400,1200,2,1.53,5591543150,70077,68.60,77500,81100,77000,101600,54800,78200,79791.42,5.84,0,5203,82333,80266,78233,76166,74133,79250,75150,101,23400,500,57860,100,1,20152888,16001,46.11,3.18,12,0.35,1722.00,24966.00,120800,20240829,-34.27,66600,20250407,19.22,98000,-18.98,20250210,66600,19.22,20250407,120800,-34.27,20240829,66600,19.22,20250407,3.39,Y,237690,500,100 억,,1175995,N,N,8071,N,00,N
20250430,101027,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,80100,1900,2,2.43,4028650850,50439,49.37,77500,81100,77000,101600,54800,78200,79871.74,5.84,0,15598,82333,80266,78233,76166,74133,79250,75150,101,23400,500,57860,100,1,20152888,16142,46.52,3.21,12,0.25,1722.00,24966.00,120800,20240829,-33.69,66600,20250407,20.27,98000,-18.27,20250210,66600,20.27,20250407,120800,-33.69,20240829,66600,20.27,20250407,3.39,Y,237690,500,100 억,,1175995,N,N,8071,N,00,N
20250430,091029,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,78700,500,2,0.64,424966300,5465,5.35,77500,78700,77000,101600,54800,78200,77761.45,5.84,0,-415,82333,80266,78233,76166,74133,79250,75150,101,23400,500,57860,100,1,20152888,15860,45.70,3.15,12,0.03,1722.00,24966.00,120800,20240829,-34.85,66600,20250407,18.17,98000,-19.69,20250210,66600,18.17,20250407,120800,-34.85,20240829,66600,18.17,20250407,3.39,Y,237690,500,100 억,,1175995,N,N,8071,N,00,N
20250429,161016,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,78200,-1100,5,-1.39,7970209550,102159,56.45,80200,80300,76200,103000,55600,79300,78017.67,5.91,0,-12950,83766,81532,79166,76932,74566,82650,78050,101,23700,500,58680,100,1,20152888,15760,45.41,3.13,12,0.51,1722.00,24966.00,120800,20240829,-35.26,66600,20250407,17.42,98000,-20.20,20250210,66600,17.42,20250407,120800,-35.26,20240829,66600,17.42,20250407,3.42,Y,237690,500,100 억,,1190154,N,N,8071,N,00,N
20250429,151020,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,78100,-1200,5,-1.51,7449294950,95498,52.76,80200,80300,76200,103000,55600,79300,78004.72,5.91,0,-13039,83766,81532,79166,76932,74566,82650,78050,101,23700,500,58680,100,1,20152888,15739,45.35,3.13,12,0.47,1722.00,24966.00,120800,20240829,-35.35,66600,20250407,17.27,98000,-20.31,20250210,66600,17.27,20250407,120800,-35.35,20240829,66600,17.27,20250407,3.42,Y,237690,500,100 억,,1190154,N,N,5325,N,00,N
20250429,141022,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,77300,-2000,5,-2.52,4467866950,57030,31.51,80200,80300,76200,103000,55600,79300,78342.40,5.91,0,-10235,83766,81532,79166,76932,74566,82650,78050,101,23700,500,58680,100,1,20152888,15578,44.89,3.10,12,0.28,1722.00,24966.00,120800,20240829,-36.01,66600,20250407,16.07,98000,-21.12,20250210,66600,16.07,20250407,120800,-36.01,20240829,66600,16.07,20250407,3.42,Y,237690,500,100 억,,1190154,N,N,5325,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 20250430 161016 55 30.00 KSQ150 제약 N N N Y 40 N 79000 800 2 1.02 9427444100 118774 116.26 77500 81100 77000 101600 54800 78200 79372.98 5.84 0 -11681 82333 80266 78233 76166 74133 79250 75150 101 23400 500 57860 100 1 20152888 15921 45.88 3.16 12 0.59 1722.00 24966.00 120800 20240829 -34.60 66600 20250407 18.62 98000 -19.39 20250210 66600 18.62 20250407 120800 -34.60 20240829 66600 18.62 20250407 3.39 Y 237690 500 100 억 1175995 N N 11029 N 00 N
3 20250430 151025 55 30.00 KSQ150 제약 N N N Y 40 N 78800 600 2 0.77 8881262100 111856 109.49 77500 81100 77000 101600 54800 78200 79399.07 5.84 0 -9291 82333 80266 78233 76166 74133 79250 75150 101 23400 500 57860 100 1 20152888 15880 45.76 3.16 12 0.56 1722.00 24966.00 120800 20240829 -34.77 66600 20250407 18.32 98000 -19.59 20250210 66600 18.32 20250407 120800 -34.77 20240829 66600 18.32 20250407 3.39 Y 237690 500 100 억 1175995 N N 8071 N 00 N
4 20250430 141026 55 30.00 KSQ150 제약 N N N Y 40 N 79000 800 2 1.02 7949962300 100061 97.95 77500 81100 77000 101600 54800 78200 79451.16 5.84 0 -4212 82333 80266 78233 76166 74133 79250 75150 101 23400 500 57860 100 1 20152888 15921 45.88 3.16 12 0.50 1722.00 24966.00 120800 20240829 -34.60 66600 20250407 18.62 98000 -19.39 20250210 66600 18.62 20250407 120800 -34.60 20240829 66600 18.62 20250407 3.39 Y 237690 500 100 억 1175995 N N 8071 N 00 N
5 20250430 131023 55 30.00 KSQ150 제약 N N N Y 40 N 78600 400 2 0.51 7143973700 89822 87.92 77500 81100 77000 101600 54800 78200 79534.79 5.84 0 -924 82333 80266 78233 76166 74133 79250 75150 101 23400 500 57860 100 1 20152888 15840 45.64 3.15 12 0.45 1722.00 24966.00 120800 20240829 -34.93 66600 20250407 18.02 98000 -19.80 20250210 66600 18.02 20250407 120800 -34.93 20240829 66600 18.02 20250407 3.39 Y 237690 500 100 억 1175995 N N 8071 N 00 N
6 20250430 121027 55 30.00 KSQ150 제약 N N N Y 40 N 78500 300 2 0.38 6267255300 78639 76.98 77500 81100 77000 101600 54800 78200 79696.53 5.84 0 1707 82333 80266 78233 76166 74133 79250 75150 101 23400 500 57860 100 1 20152888 15820 45.59 3.14 12 0.39 1722.00 24966.00 120800 20240829 -35.02 66600 20250407 17.87 98000 -19.90 20250210 66600 17.87 20250407 120800 -35.02 20240829 66600 17.87 20250407 3.39 Y 237690 500 100 억 1175995 N N 8071 N 00 N
7 20250430 111024 55 30.00 KSQ150 제약 N N N Y 40 N 79400 1200 2 1.53 5591543150 70077 68.60 77500 81100 77000 101600 54800 78200 79791.42 5.84 0 5203 82333 80266 78233 76166 74133 79250 75150 101 23400 500 57860 100 1 20152888 16001 46.11 3.18 12 0.35 1722.00 24966.00 120800 20240829 -34.27 66600 20250407 19.22 98000 -18.98 20250210 66600 19.22 20250407 120800 -34.27 20240829 66600 19.22 20250407 3.39 Y 237690 500 100 억 1175995 N N 8071 N 00 N
8 20250430 101027 55 30.00 KSQ150 제약 N N N Y 40 N 80100 1900 2 2.43 4028650850 50439 49.37 77500 81100 77000 101600 54800 78200 79871.74 5.84 0 15598 82333 80266 78233 76166 74133 79250 75150 101 23400 500 57860 100 1 20152888 16142 46.52 3.21 12 0.25 1722.00 24966.00 120800 20240829 -33.69 66600 20250407 20.27 98000 -18.27 20250210 66600 20.27 20250407 120800 -33.69 20240829 66600 20.27 20250407 3.39 Y 237690 500 100 억 1175995 N N 8071 N 00 N
9 20250430 091029 55 30.00 KSQ150 제약 N N N Y 40 N 78700 500 2 0.64 424966300 5465 5.35 77500 78700 77000 101600 54800 78200 77761.45 5.84 0 -415 82333 80266 78233 76166 74133 79250 75150 101 23400 500 57860 100 1 20152888 15860 45.70 3.15 12 0.03 1722.00 24966.00 120800 20240829 -34.85 66600 20250407 18.17 98000 -19.69 20250210 66600 18.17 20250407 120800 -34.85 20240829 66600 18.17 20250407 3.39 Y 237690 500 100 억 1175995 N N 8071 N 00 N
10 20250429 161016 55 30.00 KSQ150 제약 N N N Y 40 N 78200 -1100 5 -1.39 7970209550 102159 56.45 80200 80300 76200 103000 55600 79300 78017.67 5.91 0 -12950 83766 81532 79166 76932 74566 82650 78050 101 23700 500 58680 100 1 20152888 15760 45.41 3.13 12 0.51 1722.00 24966.00 120800 20240829 -35.26 66600 20250407 17.42 98000 -20.20 20250210 66600 17.42 20250407 120800 -35.26 20240829 66600 17.42 20250407 3.42 Y 237690 500 100 억 1190154 N N 8071 N 00 N
11 20250429 151020 55 30.00 KSQ150 제약 N N N Y 40 N 78100 -1200 5 -1.51 7449294950 95498 52.76 80200 80300 76200 103000 55600 79300 78004.72 5.91 0 -13039 83766 81532 79166 76932 74566 82650 78050 101 23700 500 58680 100 1 20152888 15739 45.35 3.13 12 0.47 1722.00 24966.00 120800 20240829 -35.35 66600 20250407 17.27 98000 -20.31 20250210 66600 17.27 20250407 120800 -35.35 20240829 66600 17.27 20250407 3.42 Y 237690 500 100 억 1190154 N N 5325 N 00 N
12 20250429 141022 55 30.00 KSQ150 제약 N N N Y 40 N 77300 -2000 5 -2.52 4467866950 57030 31.51 80200 80300 76200 103000 55600 79300 78342.40 5.91 0 -10235 83766 81532 79166 76932 74566 82650 78050 101 23700 500 58680 100 1 20152888 15578 44.89 3.10 12 0.28 1722.00 24966.00 120800 20240829 -36.01 66600 20250407 16.07 98000 -21.12 20250210 66600 16.07 20250407 120800 -36.01 20240829 66600 16.07 20250407 3.42 Y 237690 500 100 억 1190154 N N 5325 N 00 N