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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160549,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16220,-250,5,-1.52,771713855,47058,61.05,16470,16790,16210,21400,11530,16470,16400.14,8.60,0,-5376,16970,16720,16560,16310,16150,16640,16230,129,4930,500,11850,10,1,25810291,4186,-20.33,1.96,12,0.18,-798.00,8288.00,39100,20240709,-58.52,13450,20250305,20.59,20750,-21.83,20250106,13450,20.59,20250305,39100,-58.52,20240709,13450,20.59,20250305,3.57,Y,064550,500,129 억,,2220027,N,N,4638,N,00,N
20250422,150559,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16250,-220,5,-1.34,667116105,40611,52.68,16470,16790,16250,21400,11530,16470,16426.98,8.60,0,-6040,16970,16720,16560,16310,16150,16640,16230,129,4930,500,11850,10,1,25810291,4194,-20.36,1.96,12,0.16,-798.00,8288.00,39100,20240709,-58.44,13450,20250305,20.82,20750,-21.69,20250106,13450,20.82,20250305,39100,-58.44,20240709,13450,20.82,20250305,3.57,Y,064550,500,129 억,,2220027,N,N,6507,N,00,N
20250422,140558,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16310,-160,5,-0.97,523316725,31777,41.22,16470,16790,16300,21400,11530,16470,16468.41,8.60,0,-3776,16970,16720,16560,16310,16150,16640,16230,129,4930,500,11850,10,1,25810291,4210,-20.44,1.97,12,0.12,-798.00,8288.00,39100,20240709,-58.29,13450,20250305,21.26,20750,-21.40,20250106,13450,21.26,20250305,39100,-58.29,20240709,13450,21.26,20250305,3.57,Y,064550,500,129 억,,2220027,N,N,6507,N,00,N
20250422,130557,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16330,-140,5,-0.85,472312605,28652,37.17,16470,16790,16300,21400,11530,16470,16484.46,8.60,0,-3115,16970,16720,16560,16310,16150,16640,16230,129,4930,500,11850,10,1,25810291,4215,-20.46,1.97,12,0.11,-798.00,8288.00,39100,20240709,-58.24,13450,20250305,21.41,20750,-21.30,20250106,13450,21.41,20250305,39100,-58.24,20240709,13450,21.41,20250305,3.57,Y,064550,500,129 억,,2220027,N,N,6507,N,00,N
20250422,120558,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16330,-140,5,-0.85,411073460,24901,32.30,16470,16790,16300,21400,11530,16470,16508.31,8.60,0,-2026,16970,16720,16560,16310,16150,16640,16230,129,4930,500,11850,10,1,25810291,4215,-20.46,1.97,12,0.10,-798.00,8288.00,39100,20240709,-58.24,13450,20250305,21.41,20750,-21.30,20250106,13450,21.41,20250305,39100,-58.24,20240709,13450,21.41,20250305,3.57,Y,064550,500,129 억,,2220027,N,N,6507,N,00,N
20250422,110558,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16380,-90,5,-0.55,340889760,20605,26.73,16470,16790,16380,21400,11530,16470,16544.03,8.60,0,-116,16970,16720,16560,16310,16150,16640,16230,129,4930,500,11850,10,1,25810291,4228,-20.53,1.98,12,0.08,-798.00,8288.00,39100,20240709,-58.11,13450,20250305,21.78,20750,-21.06,20250106,13450,21.78,20250305,39100,-58.11,20240709,13450,21.78,20250305,3.57,Y,064550,500,129 억,,2220027,N,N,6507,N,00,N
20250422,100558,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16480,10,2,0.06,254831050,15363,19.93,16470,16790,16460,21400,11530,16470,16587.32,8.60,0,2245,16970,16720,16560,16310,16150,16640,16230,129,4930,500,11850,10,1,25810291,4254,-20.65,1.99,12,0.06,-798.00,8288.00,39100,20240709,-57.85,13450,20250305,22.53,20750,-20.58,20250106,13450,22.53,20250305,39100,-57.85,20240709,13450,22.53,20250305,3.57,Y,064550,500,129 억,,2220027,N,N,6507,N,00,N
20250422,090559,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16650,180,2,1.09,68215310,4106,5.33,16470,16790,16470,21400,11530,16470,16613.57,8.60,0,2190,16970,16720,16560,16310,16150,16640,16230,129,4930,500,11850,10,1,25810291,4297,-20.86,2.01,12,0.02,-798.00,8288.00,39100,20240709,-57.42,13450,20250305,23.79,20750,-19.76,20250106,13450,23.79,20250305,39100,-57.42,20240709,13450,23.79,20250305,3.57,Y,064550,500,129 억,,2220027,N,N,6507,N,00,N
20250421,160546,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16470,-390,5,-2.31,1277829755,77085,139.15,16700,16810,16400,21900,11810,16860,16576.89,8.62,0,-11719,17086,16972,16816,16702,16546,17030,16760,129,5040,500,12130,10,1,25810291,4251,-20.64,1.99,12,0.30,-798.00,8288.00,39100,20240709,-57.88,13450,20250305,22.45,20750,-20.63,20250106,13450,22.45,20250305,39100,-57.88,20240709,13450,22.45,20250305,3.63,Y,064550,500,129 억,,2224738,N,N,6507,N,00,N
20250421,150556,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16490,-370,5,-2.19,1199174245,72310,130.53,16700,16810,16400,21900,11810,16860,16583.80,8.62,0,-13882,17086,16972,16816,16702,16546,17030,16760,129,5040,500,12130,10,1,25810291,4256,-20.66,1.99,12,0.28,-798.00,8288.00,39100,20240709,-57.83,13450,20250305,22.60,20750,-20.53,20250106,13450,22.60,20250305,39100,-57.83,20240709,13450,22.60,20250305,3.63,Y,064550,500,129 억,,2224738,N,N,5480,N,00,N
20250421,140556,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16440,-420,5,-2.49,1109757735,66882,120.73,16700,16810,16400,21900,11810,16860,16592.77,8.62,0,-14810,17086,16972,16816,16702,16546,17030,16760,129,5040,500,12130,10,1,25810291,4243,-20.60,1.98,12,0.26,-798.00,8288.00,39100,20240709,-57.95,13450,20250305,22.23,20750,-20.77,20250106,13450,22.23,20250305,39100,-57.95,20240709,13450,22.23,20250305,3.63,Y,064550,500,129 억,,2224738,N,N,5480,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 20250422 160549 55 40.00 KSQ150 제약 N N N Y 40 N 16220 -250 5 -1.52 771713855 47058 61.05 16470 16790 16210 21400 11530 16470 16400.14 8.60 0 -5376 16970 16720 16560 16310 16150 16640 16230 129 4930 500 11850 10 1 25810291 4186 -20.33 1.96 12 0.18 -798.00 8288.00 39100 20240709 -58.52 13450 20250305 20.59 20750 -21.83 20250106 13450 20.59 20250305 39100 -58.52 20240709 13450 20.59 20250305 3.57 Y 064550 500 129 억 2220027 N N 4638 N 00 N
3 20250422 150559 55 40.00 KSQ150 제약 N N N Y 40 N 16250 -220 5 -1.34 667116105 40611 52.68 16470 16790 16250 21400 11530 16470 16426.98 8.60 0 -6040 16970 16720 16560 16310 16150 16640 16230 129 4930 500 11850 10 1 25810291 4194 -20.36 1.96 12 0.16 -798.00 8288.00 39100 20240709 -58.44 13450 20250305 20.82 20750 -21.69 20250106 13450 20.82 20250305 39100 -58.44 20240709 13450 20.82 20250305 3.57 Y 064550 500 129 억 2220027 N N 6507 N 00 N
4 20250422 140558 55 40.00 KSQ150 제약 N N N Y 40 N 16310 -160 5 -0.97 523316725 31777 41.22 16470 16790 16300 21400 11530 16470 16468.41 8.60 0 -3776 16970 16720 16560 16310 16150 16640 16230 129 4930 500 11850 10 1 25810291 4210 -20.44 1.97 12 0.12 -798.00 8288.00 39100 20240709 -58.29 13450 20250305 21.26 20750 -21.40 20250106 13450 21.26 20250305 39100 -58.29 20240709 13450 21.26 20250305 3.57 Y 064550 500 129 억 2220027 N N 6507 N 00 N
5 20250422 130557 55 40.00 KSQ150 제약 N N N Y 40 N 16330 -140 5 -0.85 472312605 28652 37.17 16470 16790 16300 21400 11530 16470 16484.46 8.60 0 -3115 16970 16720 16560 16310 16150 16640 16230 129 4930 500 11850 10 1 25810291 4215 -20.46 1.97 12 0.11 -798.00 8288.00 39100 20240709 -58.24 13450 20250305 21.41 20750 -21.30 20250106 13450 21.41 20250305 39100 -58.24 20240709 13450 21.41 20250305 3.57 Y 064550 500 129 억 2220027 N N 6507 N 00 N
6 20250422 120558 55 40.00 KSQ150 제약 N N N Y 40 N 16330 -140 5 -0.85 411073460 24901 32.30 16470 16790 16300 21400 11530 16470 16508.31 8.60 0 -2026 16970 16720 16560 16310 16150 16640 16230 129 4930 500 11850 10 1 25810291 4215 -20.46 1.97 12 0.10 -798.00 8288.00 39100 20240709 -58.24 13450 20250305 21.41 20750 -21.30 20250106 13450 21.41 20250305 39100 -58.24 20240709 13450 21.41 20250305 3.57 Y 064550 500 129 억 2220027 N N 6507 N 00 N
7 20250422 110558 55 40.00 KSQ150 제약 N N N Y 40 N 16380 -90 5 -0.55 340889760 20605 26.73 16470 16790 16380 21400 11530 16470 16544.03 8.60 0 -116 16970 16720 16560 16310 16150 16640 16230 129 4930 500 11850 10 1 25810291 4228 -20.53 1.98 12 0.08 -798.00 8288.00 39100 20240709 -58.11 13450 20250305 21.78 20750 -21.06 20250106 13450 21.78 20250305 39100 -58.11 20240709 13450 21.78 20250305 3.57 Y 064550 500 129 억 2220027 N N 6507 N 00 N
8 20250422 100558 55 40.00 KSQ150 제약 N N N Y 40 N 16480 10 2 0.06 254831050 15363 19.93 16470 16790 16460 21400 11530 16470 16587.32 8.60 0 2245 16970 16720 16560 16310 16150 16640 16230 129 4930 500 11850 10 1 25810291 4254 -20.65 1.99 12 0.06 -798.00 8288.00 39100 20240709 -57.85 13450 20250305 22.53 20750 -20.58 20250106 13450 22.53 20250305 39100 -57.85 20240709 13450 22.53 20250305 3.57 Y 064550 500 129 억 2220027 N N 6507 N 00 N
9 20250422 090559 55 40.00 KSQ150 제약 N N N Y 40 N 16650 180 2 1.09 68215310 4106 5.33 16470 16790 16470 21400 11530 16470 16613.57 8.60 0 2190 16970 16720 16560 16310 16150 16640 16230 129 4930 500 11850 10 1 25810291 4297 -20.86 2.01 12 0.02 -798.00 8288.00 39100 20240709 -57.42 13450 20250305 23.79 20750 -19.76 20250106 13450 23.79 20250305 39100 -57.42 20240709 13450 23.79 20250305 3.57 Y 064550 500 129 억 2220027 N N 6507 N 00 N
10 20250421 160546 55 40.00 KSQ150 제약 N N N Y 40 N 16470 -390 5 -2.31 1277829755 77085 139.15 16700 16810 16400 21900 11810 16860 16576.89 8.62 0 -11719 17086 16972 16816 16702 16546 17030 16760 129 5040 500 12130 10 1 25810291 4251 -20.64 1.99 12 0.30 -798.00 8288.00 39100 20240709 -57.88 13450 20250305 22.45 20750 -20.63 20250106 13450 22.45 20250305 39100 -57.88 20240709 13450 22.45 20250305 3.63 Y 064550 500 129 억 2224738 N N 6507 N 00 N
11 20250421 150556 55 40.00 KSQ150 제약 N N N Y 40 N 16490 -370 5 -2.19 1199174245 72310 130.53 16700 16810 16400 21900 11810 16860 16583.80 8.62 0 -13882 17086 16972 16816 16702 16546 17030 16760 129 5040 500 12130 10 1 25810291 4256 -20.66 1.99 12 0.28 -798.00 8288.00 39100 20240709 -57.83 13450 20250305 22.60 20750 -20.53 20250106 13450 22.60 20250305 39100 -57.83 20240709 13450 22.60 20250305 3.63 Y 064550 500 129 억 2224738 N N 5480 N 00 N
12 20250421 140556 55 40.00 KSQ150 제약 N N N Y 40 N 16440 -420 5 -2.49 1109757735 66882 120.73 16700 16810 16400 21900 11810 16860 16592.77 8.62 0 -14810 17086 16972 16816 16702 16546 17030 16760 129 5040 500 12130 10 1 25810291 4243 -20.60 1.98 12 0.26 -798.00 8288.00 39100 20240709 -57.95 13450 20250305 22.23 20750 -20.77 20250106 13450 22.23 20250305 39100 -57.95 20240709 13450 22.23 20250305 3.63 Y 064550 500 129 억 2224738 N N 5480 N 00 N