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
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
20250422,160948,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76300,500,2,0.66,3005651850,39537,132.08,74100,77000,74100,98500,53100,75800,76020.89,5.79,0,5072,77200,76500,75800,75100,74400,76150,74750,101,22700,500,56090,100,1,20152888,15377,44.31,3.06,12,0.20,1722.00,24966.00,120800,20240829,-36.84,66600,20250407,14.56,98000,-22.14,20250210,66600,14.56,20250407,120800,-36.84,20240829,66600,14.56,20250407,3.47,Y,237690,500,100 억,,1167376,N,N,2305,N,00,N
20250422,151006,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76500,700,2,0.92,2875491950,37832,126.38,74100,77000,74100,98500,53100,75800,76006.87,5.79,0,5024,77200,76500,75800,75100,74400,76150,74750,101,22700,500,56090,100,1,20152888,15417,44.43,3.06,12,0.19,1722.00,24966.00,120800,20240829,-36.67,66600,20250407,14.86,98000,-21.94,20250210,66600,14.86,20250407,120800,-36.67,20240829,66600,14.86,20250407,3.47,Y,237690,500,100 억,,1167376,N,N,3173,N,00,N
20250422,141006,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76800,1000,2,1.32,2274496000,29987,100.17,74100,77000,74100,98500,53100,75800,75849.40,5.79,0,8262,77200,76500,75800,75100,74400,76150,74750,101,22700,500,56090,100,1,20152888,15477,44.60,3.08,12,0.15,1722.00,24966.00,120800,20240829,-36.42,66600,20250407,15.32,98000,-21.63,20250210,66600,15.32,20250407,120800,-36.42,20240829,66600,15.32,20250407,3.47,Y,237690,500,100 억,,1167376,N,N,3173,N,00,N
20250422,131003,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,75750,-50,5,-0.07,1639382350,21674,72.40,74100,77000,74100,98500,53100,75800,75638.20,5.79,0,5393,77200,76500,75800,75100,74400,76150,74750,101,22700,500,56090,100,1,20152888,15266,43.99,3.03,12,0.11,1722.00,24966.00,120800,20240829,-37.29,66600,20250407,13.74,98000,-22.70,20250210,66600,13.74,20250407,120800,-37.29,20240829,66600,13.74,20250407,3.47,Y,237690,500,100 억,,1167376,N,N,3173,N,00,N
20250422,121007,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76000,200,2,0.26,1290798100,17075,57.04,74100,77000,74100,98500,53100,75800,75595.79,5.79,0,4661,77200,76500,75800,75100,74400,76150,74750,101,22700,500,56090,100,1,20152888,15316,44.13,3.04,12,0.08,1722.00,24966.00,120800,20240829,-37.09,66600,20250407,14.11,98000,-22.45,20250210,66600,14.11,20250407,120800,-37.09,20240829,66600,14.11,20250407,3.47,Y,237690,500,100 억,,1167376,N,N,3173,N,00,N
20250422,111004,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76000,200,2,0.26,1044204550,13829,46.20,74100,77000,74100,98500,53100,75800,75508.32,5.79,0,5012,77200,76500,75800,75100,74400,76150,74750,101,22700,500,56090,100,1,20152888,15316,44.13,3.04,12,0.07,1722.00,24966.00,120800,20240829,-37.09,66600,20250407,14.11,98000,-22.45,20250210,66600,14.11,20250407,120800,-37.09,20240829,66600,14.11,20250407,3.47,Y,237690,500,100 억,,1167376,N,N,3173,N,00,N
20250422,101005,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,75700,-100,5,-0.13,871121850,11547,38.57,74100,77000,74100,98500,53100,75800,75441.40,5.79,0,5422,77200,76500,75800,75100,74400,76150,74750,101,22700,500,56090,100,1,20152888,15256,43.96,3.03,12,0.06,1722.00,24966.00,120800,20240829,-37.33,66600,20250407,13.66,98000,-22.76,20250210,66600,13.66,20250407,120800,-37.33,20240829,66600,13.66,20250407,3.47,Y,237690,500,100 억,,1167376,N,N,3173,N,00,N
20250422,091007,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,75900,100,2,0.13,430141200,5725,19.12,74100,77000,74100,98500,53100,75800,75133.83,5.79,0,3392,77200,76500,75800,75100,74400,76150,74750,101,22700,500,56090,100,1,20152888,15296,44.08,3.04,12,0.03,1722.00,24966.00,120800,20240829,-37.17,66600,20250407,13.96,98000,-22.55,20250210,66600,13.96,20250407,120800,-37.17,20240829,66600,13.96,20250407,3.47,Y,237690,500,100 억,,1167376,N,N,3173,N,00,N
20250421,160945,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,75800,-800,5,-1.04,2264467350,29935,53.35,76100,76500,75100,99500,53700,76600,75646.14,5.79,0,-3407,78400,77500,76500,75600,74600,77950,76050,101,22900,500,56680,100,1,20152888,15276,44.02,3.04,12,0.15,1722.00,24966.00,120800,20240829,-37.25,66600,20250407,13.81,98000,-22.65,20250210,66600,13.81,20250407,120800,-37.25,20240829,66600,13.81,20250407,3.47,Y,237690,500,100 억,,1166995,N,N,3173,N,00,N
20250421,151003,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,75600,-1000,5,-1.31,2151900250,28449,50.70,76100,76500,75100,99500,53700,76600,75640.63,5.79,0,-4021,78400,77500,76500,75600,74600,77950,76050,101,22900,500,56680,100,1,20152888,15236,43.90,3.03,12,0.14,1722.00,24966.00,120800,20240829,-37.42,66600,20250407,13.51,98000,-22.86,20250210,66600,13.51,20250407,120800,-37.42,20240829,66600,13.51,20250407,3.47,Y,237690,500,100 억,,1166995,N,N,2694,N,00,N
20250421,141002,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,75600,-1000,5,-1.31,1855883100,24529,43.72,76100,76500,75100,99500,53700,76600,75660.77,5.79,0,-4075,78400,77500,76500,75600,74600,77950,76050,101,22900,500,56680,100,1,20152888,15236,43.90,3.03,12,0.12,1722.00,24966.00,120800,20240829,-37.42,66600,20250407,13.51,98000,-22.86,20250210,66600,13.51,20250407,120800,-37.42,20240829,66600,13.51,20250407,3.47,Y,237690,500,100 억,,1166995,N,N,2694,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 160948 55 30.00 KSQ150 제약 N N N Y 40 N 76300 500 2 0.66 3005651850 39537 132.08 74100 77000 74100 98500 53100 75800 76020.89 5.79 0 5072 77200 76500 75800 75100 74400 76150 74750 101 22700 500 56090 100 1 20152888 15377 44.31 3.06 12 0.20 1722.00 24966.00 120800 20240829 -36.84 66600 20250407 14.56 98000 -22.14 20250210 66600 14.56 20250407 120800 -36.84 20240829 66600 14.56 20250407 3.47 Y 237690 500 100 억 1167376 N N 2305 N 00 N
3 20250422 151006 55 30.00 KSQ150 제약 N N N Y 40 N 76500 700 2 0.92 2875491950 37832 126.38 74100 77000 74100 98500 53100 75800 76006.87 5.79 0 5024 77200 76500 75800 75100 74400 76150 74750 101 22700 500 56090 100 1 20152888 15417 44.43 3.06 12 0.19 1722.00 24966.00 120800 20240829 -36.67 66600 20250407 14.86 98000 -21.94 20250210 66600 14.86 20250407 120800 -36.67 20240829 66600 14.86 20250407 3.47 Y 237690 500 100 억 1167376 N N 3173 N 00 N
4 20250422 141006 55 30.00 KSQ150 제약 N N N Y 40 N 76800 1000 2 1.32 2274496000 29987 100.17 74100 77000 74100 98500 53100 75800 75849.40 5.79 0 8262 77200 76500 75800 75100 74400 76150 74750 101 22700 500 56090 100 1 20152888 15477 44.60 3.08 12 0.15 1722.00 24966.00 120800 20240829 -36.42 66600 20250407 15.32 98000 -21.63 20250210 66600 15.32 20250407 120800 -36.42 20240829 66600 15.32 20250407 3.47 Y 237690 500 100 억 1167376 N N 3173 N 00 N
5 20250422 131003 55 30.00 KSQ150 제약 N N N Y 40 N 75750 -50 5 -0.07 1639382350 21674 72.40 74100 77000 74100 98500 53100 75800 75638.20 5.79 0 5393 77200 76500 75800 75100 74400 76150 74750 101 22700 500 56090 100 1 20152888 15266 43.99 3.03 12 0.11 1722.00 24966.00 120800 20240829 -37.29 66600 20250407 13.74 98000 -22.70 20250210 66600 13.74 20250407 120800 -37.29 20240829 66600 13.74 20250407 3.47 Y 237690 500 100 억 1167376 N N 3173 N 00 N
6 20250422 121007 55 30.00 KSQ150 제약 N N N Y 40 N 76000 200 2 0.26 1290798100 17075 57.04 74100 77000 74100 98500 53100 75800 75595.79 5.79 0 4661 77200 76500 75800 75100 74400 76150 74750 101 22700 500 56090 100 1 20152888 15316 44.13 3.04 12 0.08 1722.00 24966.00 120800 20240829 -37.09 66600 20250407 14.11 98000 -22.45 20250210 66600 14.11 20250407 120800 -37.09 20240829 66600 14.11 20250407 3.47 Y 237690 500 100 억 1167376 N N 3173 N 00 N
7 20250422 111004 55 30.00 KSQ150 제약 N N N Y 40 N 76000 200 2 0.26 1044204550 13829 46.20 74100 77000 74100 98500 53100 75800 75508.32 5.79 0 5012 77200 76500 75800 75100 74400 76150 74750 101 22700 500 56090 100 1 20152888 15316 44.13 3.04 12 0.07 1722.00 24966.00 120800 20240829 -37.09 66600 20250407 14.11 98000 -22.45 20250210 66600 14.11 20250407 120800 -37.09 20240829 66600 14.11 20250407 3.47 Y 237690 500 100 억 1167376 N N 3173 N 00 N
8 20250422 101005 55 30.00 KSQ150 제약 N N N Y 40 N 75700 -100 5 -0.13 871121850 11547 38.57 74100 77000 74100 98500 53100 75800 75441.40 5.79 0 5422 77200 76500 75800 75100 74400 76150 74750 101 22700 500 56090 100 1 20152888 15256 43.96 3.03 12 0.06 1722.00 24966.00 120800 20240829 -37.33 66600 20250407 13.66 98000 -22.76 20250210 66600 13.66 20250407 120800 -37.33 20240829 66600 13.66 20250407 3.47 Y 237690 500 100 억 1167376 N N 3173 N 00 N
9 20250422 091007 55 30.00 KSQ150 제약 N N N Y 40 N 75900 100 2 0.13 430141200 5725 19.12 74100 77000 74100 98500 53100 75800 75133.83 5.79 0 3392 77200 76500 75800 75100 74400 76150 74750 101 22700 500 56090 100 1 20152888 15296 44.08 3.04 12 0.03 1722.00 24966.00 120800 20240829 -37.17 66600 20250407 13.96 98000 -22.55 20250210 66600 13.96 20250407 120800 -37.17 20240829 66600 13.96 20250407 3.47 Y 237690 500 100 억 1167376 N N 3173 N 00 N
10 20250421 160945 55 30.00 KSQ150 제약 N N N Y 40 N 75800 -800 5 -1.04 2264467350 29935 53.35 76100 76500 75100 99500 53700 76600 75646.14 5.79 0 -3407 78400 77500 76500 75600 74600 77950 76050 101 22900 500 56680 100 1 20152888 15276 44.02 3.04 12 0.15 1722.00 24966.00 120800 20240829 -37.25 66600 20250407 13.81 98000 -22.65 20250210 66600 13.81 20250407 120800 -37.25 20240829 66600 13.81 20250407 3.47 Y 237690 500 100 억 1166995 N N 3173 N 00 N
11 20250421 151003 55 30.00 KSQ150 제약 N N N Y 40 N 75600 -1000 5 -1.31 2151900250 28449 50.70 76100 76500 75100 99500 53700 76600 75640.63 5.79 0 -4021 78400 77500 76500 75600 74600 77950 76050 101 22900 500 56680 100 1 20152888 15236 43.90 3.03 12 0.14 1722.00 24966.00 120800 20240829 -37.42 66600 20250407 13.51 98000 -22.86 20250210 66600 13.51 20250407 120800 -37.42 20240829 66600 13.51 20250407 3.47 Y 237690 500 100 억 1166995 N N 2694 N 00 N
12 20250421 141002 55 30.00 KSQ150 제약 N N N Y 40 N 75600 -1000 5 -1.31 1855883100 24529 43.72 76100 76500 75100 99500 53700 76600 75660.77 5.79 0 -4075 78400 77500 76500 75600 74600 77950 76050 101 22900 500 56680 100 1 20152888 15236 43.90 3.03 12 0.12 1722.00 24966.00 120800 20240829 -37.42 66600 20250407 13.51 98000 -22.86 20250210 66600 13.51 20250407 120800 -37.42 20240829 66600 13.51 20250407 3.47 Y 237690 500 100 억 1166995 N N 2694 N 00 N