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
200130/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
20250422,160904,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12460,-50,5,-0.40,347886915,27963,84.49,12530,12530,12370,16260,8760,12510,12440.87,3.51,0,3925,12690,12600,12500,12410,12310,12645,12455,148,3750,500,9000,10,1,29415558,3665,20.29,0.89,12,0.10,614.00,13937.00,19970,20240626,-37.61,11030,20241209,12.96,15340,-18.77,20250317,11390,9.39,20250102,19970,-37.61,20240626,11030,12.96,20241209,1.13,Y,200130,500,147 억,,1031543,N,N,1926,N,00,N
20250422,150920,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12470,-40,5,-0.32,294773645,23698,71.60,12530,12530,12370,16260,8760,12510,12438.64,3.51,0,2173,12690,12600,12500,12410,12310,12645,12455,148,3750,500,9000,10,1,29415558,3668,20.31,0.89,12,0.08,614.00,13937.00,19970,20240626,-37.56,11030,20241209,13.06,15340,-18.71,20250317,11390,9.48,20250102,19970,-37.56,20240626,11030,13.06,20241209,1.13,Y,200130,500,147 억,,1031543,N,N,2258,N,00,N
20250422,140920,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12450,-60,5,-0.48,227194710,18269,55.20,12530,12530,12370,16260,8760,12510,12435.92,3.51,0,1357,12690,12600,12500,12410,12310,12645,12455,148,3750,500,9000,10,1,29415558,3662,20.28,0.89,12,0.06,614.00,13937.00,19970,20240626,-37.66,11030,20241209,12.87,15340,-18.84,20250317,11390,9.31,20250102,19970,-37.66,20240626,11030,12.87,20241209,1.13,Y,200130,500,147 억,,1031543,N,N,2258,N,00,N
20250422,130917,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12450,-60,5,-0.48,195228880,15701,47.44,12530,12530,12370,16260,8760,12510,12433.97,3.51,0,569,12690,12600,12500,12410,12310,12645,12455,148,3750,500,9000,10,1,29415558,3662,20.28,0.89,12,0.05,614.00,13937.00,19970,20240626,-37.66,11030,20241209,12.87,15340,-18.84,20250317,11390,9.31,20250102,19970,-37.66,20240626,11030,12.87,20241209,1.13,Y,200130,500,147 억,,1031543,N,N,2258,N,00,N
20250422,120920,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12450,-60,5,-0.48,159567950,12833,38.77,12530,12530,12370,16260,8760,12510,12433.95,3.51,0,-282,12690,12600,12500,12410,12310,12645,12455,148,3750,500,9000,10,1,29415558,3662,20.28,0.89,12,0.04,614.00,13937.00,19970,20240626,-37.66,11030,20241209,12.87,15340,-18.84,20250317,11390,9.31,20250102,19970,-37.66,20240626,11030,12.87,20241209,1.13,Y,200130,500,147 억,,1031543,N,N,2258,N,00,N
20250422,110918,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12480,-30,5,-0.24,127494480,10255,30.98,12530,12530,12370,16260,8760,12510,12432.12,3.51,0,-343,12690,12600,12500,12410,12310,12645,12455,148,3750,500,9000,10,1,29415558,3671,20.33,0.90,12,0.03,614.00,13937.00,19970,20240626,-37.51,11030,20241209,13.15,15340,-18.64,20250317,11390,9.57,20250102,19970,-37.51,20240626,11030,13.15,20241209,1.13,Y,200130,500,147 억,,1031543,N,N,2258,N,00,N
20250422,100919,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12420,-90,5,-0.72,102981160,8282,25.02,12530,12530,12370,16260,8760,12510,12433.97,3.51,0,-732,12690,12600,12500,12410,12310,12645,12455,148,3750,500,9000,10,1,29415558,3653,20.23,0.89,12,0.03,614.00,13937.00,19970,20240626,-37.81,11030,20241209,12.60,15340,-19.04,20250317,11390,9.04,20250102,19970,-37.81,20240626,11030,12.60,20241209,1.13,Y,200130,500,147 억,,1031543,N,N,2258,N,00,N
20250422,090921,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12480,-30,5,-0.24,20044170,1607,4.86,12530,12530,12370,16260,8760,12510,12472.09,3.51,0,975,12690,12600,12500,12410,12310,12645,12455,148,3750,500,9000,10,1,29415558,3671,20.33,0.90,12,0.01,614.00,13937.00,19970,20240626,-37.51,11030,20241209,13.15,15340,-18.64,20250317,11390,9.57,20250102,19970,-37.51,20240626,11030,13.15,20241209,1.13,Y,200130,500,147 억,,1031543,N,N,2258,N,00,N
20250421,160900,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12510,-10,5,-0.08,412805700,33098,90.92,12430,12590,12400,16270,8770,12520,12472.22,3.48,0,1953,12626,12572,12476,12422,12326,12600,12450,148,3750,500,9010,10,1,29415558,3680,20.37,0.90,12,0.11,614.00,13937.00,19970,20240626,-37.36,11030,20241209,13.42,15340,-18.45,20250317,11390,9.83,20250102,19970,-37.36,20240626,11030,13.42,20241209,1.14,Y,200130,500,147 억,,1022388,N,N,2258,N,00,N
20250421,150917,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12440,-80,5,-0.64,380629210,30521,83.84,12430,12590,12400,16270,8770,12520,12471.06,3.48,0,1953,12626,12572,12476,12422,12326,12600,12450,148,3750,500,9010,10,1,29415558,3659,20.26,0.89,12,0.10,614.00,13937.00,19970,20240626,-37.71,11030,20241209,12.78,15340,-18.90,20250317,11390,9.22,20250102,19970,-37.71,20240626,11030,12.78,20241209,1.14,Y,200130,500,147 억,,1022388,N,N,2007,N,00,N
20250421,140916,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12470,-50,5,-0.40,302485550,24236,66.58,12430,12590,12400,16270,8770,12520,12480.84,3.48,0,516,12626,12572,12476,12422,12326,12600,12450,148,3750,500,9010,10,1,29415558,3668,20.31,0.89,12,0.08,614.00,13937.00,19970,20240626,-37.56,11030,20241209,13.06,15340,-18.71,20250317,11390,9.48,20250102,19970,-37.56,20240626,11030,13.06,20241209,1.14,Y,200130,500,147 억,,1022388,N,N,2007,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 160904 55 60.00 KSQ150 제약 N N N Y 60 N 12460 -50 5 -0.40 347886915 27963 84.49 12530 12530 12370 16260 8760 12510 12440.87 3.51 0 3925 12690 12600 12500 12410 12310 12645 12455 148 3750 500 9000 10 1 29415558 3665 20.29 0.89 12 0.10 614.00 13937.00 19970 20240626 -37.61 11030 20241209 12.96 15340 -18.77 20250317 11390 9.39 20250102 19970 -37.61 20240626 11030 12.96 20241209 1.13 Y 200130 500 147 억 1031543 N N 1926 N 00 N
3 20250422 150920 55 60.00 KSQ150 제약 N N N Y 60 N 12470 -40 5 -0.32 294773645 23698 71.60 12530 12530 12370 16260 8760 12510 12438.64 3.51 0 2173 12690 12600 12500 12410 12310 12645 12455 148 3750 500 9000 10 1 29415558 3668 20.31 0.89 12 0.08 614.00 13937.00 19970 20240626 -37.56 11030 20241209 13.06 15340 -18.71 20250317 11390 9.48 20250102 19970 -37.56 20240626 11030 13.06 20241209 1.13 Y 200130 500 147 억 1031543 N N 2258 N 00 N
4 20250422 140920 55 60.00 KSQ150 제약 N N N Y 60 N 12450 -60 5 -0.48 227194710 18269 55.20 12530 12530 12370 16260 8760 12510 12435.92 3.51 0 1357 12690 12600 12500 12410 12310 12645 12455 148 3750 500 9000 10 1 29415558 3662 20.28 0.89 12 0.06 614.00 13937.00 19970 20240626 -37.66 11030 20241209 12.87 15340 -18.84 20250317 11390 9.31 20250102 19970 -37.66 20240626 11030 12.87 20241209 1.13 Y 200130 500 147 억 1031543 N N 2258 N 00 N
5 20250422 130917 55 60.00 KSQ150 제약 N N N Y 60 N 12450 -60 5 -0.48 195228880 15701 47.44 12530 12530 12370 16260 8760 12510 12433.97 3.51 0 569 12690 12600 12500 12410 12310 12645 12455 148 3750 500 9000 10 1 29415558 3662 20.28 0.89 12 0.05 614.00 13937.00 19970 20240626 -37.66 11030 20241209 12.87 15340 -18.84 20250317 11390 9.31 20250102 19970 -37.66 20240626 11030 12.87 20241209 1.13 Y 200130 500 147 억 1031543 N N 2258 N 00 N
6 20250422 120920 55 60.00 KSQ150 제약 N N N Y 60 N 12450 -60 5 -0.48 159567950 12833 38.77 12530 12530 12370 16260 8760 12510 12433.95 3.51 0 -282 12690 12600 12500 12410 12310 12645 12455 148 3750 500 9000 10 1 29415558 3662 20.28 0.89 12 0.04 614.00 13937.00 19970 20240626 -37.66 11030 20241209 12.87 15340 -18.84 20250317 11390 9.31 20250102 19970 -37.66 20240626 11030 12.87 20241209 1.13 Y 200130 500 147 억 1031543 N N 2258 N 00 N
7 20250422 110918 55 60.00 KSQ150 제약 N N N Y 60 N 12480 -30 5 -0.24 127494480 10255 30.98 12530 12530 12370 16260 8760 12510 12432.12 3.51 0 -343 12690 12600 12500 12410 12310 12645 12455 148 3750 500 9000 10 1 29415558 3671 20.33 0.90 12 0.03 614.00 13937.00 19970 20240626 -37.51 11030 20241209 13.15 15340 -18.64 20250317 11390 9.57 20250102 19970 -37.51 20240626 11030 13.15 20241209 1.13 Y 200130 500 147 억 1031543 N N 2258 N 00 N
8 20250422 100919 55 60.00 KSQ150 제약 N N N Y 60 N 12420 -90 5 -0.72 102981160 8282 25.02 12530 12530 12370 16260 8760 12510 12433.97 3.51 0 -732 12690 12600 12500 12410 12310 12645 12455 148 3750 500 9000 10 1 29415558 3653 20.23 0.89 12 0.03 614.00 13937.00 19970 20240626 -37.81 11030 20241209 12.60 15340 -19.04 20250317 11390 9.04 20250102 19970 -37.81 20240626 11030 12.60 20241209 1.13 Y 200130 500 147 억 1031543 N N 2258 N 00 N
9 20250422 090921 55 60.00 KSQ150 제약 N N N Y 60 N 12480 -30 5 -0.24 20044170 1607 4.86 12530 12530 12370 16260 8760 12510 12472.09 3.51 0 975 12690 12600 12500 12410 12310 12645 12455 148 3750 500 9000 10 1 29415558 3671 20.33 0.90 12 0.01 614.00 13937.00 19970 20240626 -37.51 11030 20241209 13.15 15340 -18.64 20250317 11390 9.57 20250102 19970 -37.51 20240626 11030 13.15 20241209 1.13 Y 200130 500 147 억 1031543 N N 2258 N 00 N
10 20250421 160900 55 60.00 KSQ150 제약 N N N Y 60 N 12510 -10 5 -0.08 412805700 33098 90.92 12430 12590 12400 16270 8770 12520 12472.22 3.48 0 1953 12626 12572 12476 12422 12326 12600 12450 148 3750 500 9010 10 1 29415558 3680 20.37 0.90 12 0.11 614.00 13937.00 19970 20240626 -37.36 11030 20241209 13.42 15340 -18.45 20250317 11390 9.83 20250102 19970 -37.36 20240626 11030 13.42 20241209 1.14 Y 200130 500 147 억 1022388 N N 2258 N 00 N
11 20250421 150917 55 60.00 KSQ150 제약 N N N Y 60 N 12440 -80 5 -0.64 380629210 30521 83.84 12430 12590 12400 16270 8770 12520 12471.06 3.48 0 1953 12626 12572 12476 12422 12326 12600 12450 148 3750 500 9010 10 1 29415558 3659 20.26 0.89 12 0.10 614.00 13937.00 19970 20240626 -37.71 11030 20241209 12.78 15340 -18.90 20250317 11390 9.22 20250102 19970 -37.71 20240626 11030 12.78 20241209 1.14 Y 200130 500 147 억 1022388 N N 2007 N 00 N
12 20250421 140916 55 60.00 KSQ150 제약 N N N Y 60 N 12470 -50 5 -0.40 302485550 24236 66.58 12430 12590 12400 16270 8770 12520 12480.84 3.48 0 516 12626 12572 12476 12422 12326 12600 12450 148 3750 500 9010 10 1 29415558 3668 20.31 0.89 12 0.08 614.00 13937.00 19970 20240626 -37.56 11030 20241209 13.06 15340 -18.71 20250317 11390 9.48 20250102 19970 -37.56 20240626 11030 13.06 20241209 1.14 Y 200130 500 147 억 1022388 N N 2007 N 00 N