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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000250/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
20250414,160105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,154000,-3200,5,-2.04,35969543500,233689,82.75,157000,157000,150700,204000,110100,157200,153920.11,3.13,0,219,169266,163232,156866,150832,144466,166250,153850,117,46800,500,110040,100,1,23457472,36125,-331.18,13.55,12,1.00,-465.00,11368.00,230000,20240710,-33.04,88200,20241209,74.60,212500,-27.53,20250206,145100,6.13,20250409,230000,-33.04,20240710,88200,74.60,20241209,4.34,Y,000250,500,117 억,,734832,N,N,16512,N,00,N
20250414,150105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,155000,-2200,5,-1.40,33431381100,217259,76.93,157000,157000,150700,204000,110100,157200,153877.54,3.13,0,-2397,169266,163232,156866,150832,144466,166250,153850,117,46800,500,110040,100,1,23457472,36359,-333.33,13.63,12,0.93,-465.00,11368.00,230000,20240710,-32.61,88200,20241209,75.74,212500,-27.06,20250206,145100,6.82,20250409,230000,-32.61,20240710,88200,75.74,20241209,4.34,Y,000250,500,117 억,,734832,N,N,19948,N,00,N
20250414,140104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,154600,-2600,5,-1.65,28805947400,187498,66.39,157000,157000,150700,204000,110100,157200,153632.79,3.13,0,-6174,169266,163232,156866,150832,144466,166250,153850,117,46800,500,110040,100,1,23457472,36265,-332.47,13.60,12,0.80,-465.00,11368.00,230000,20240710,-32.78,88200,20241209,75.28,212500,-27.25,20250206,145100,6.55,20250409,230000,-32.78,20240710,88200,75.28,20241209,4.34,Y,000250,500,117 억,,734832,N,N,19948,N,00,N
20250414,130104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,154200,-3000,5,-1.91,26322209650,171376,60.68,157000,157000,150700,204000,110100,157200,153592.69,3.13,0,-8669,169266,163232,156866,150832,144466,166250,153850,117,46800,500,110040,100,1,23457472,36171,-331.61,13.56,12,0.73,-465.00,11368.00,230000,20240710,-32.96,88200,20241209,74.83,212500,-27.44,20250206,145100,6.27,20250409,230000,-32.96,20240710,88200,74.83,20241209,4.34,Y,000250,500,117 억,,734832,N,N,19948,N,00,N
20250414,120104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,154400,-2800,5,-1.78,25072367000,163279,57.82,157000,157000,150700,204000,110100,157200,153554.70,3.13,0,-8176,169266,163232,156866,150832,144466,166250,153850,117,46800,500,110040,100,1,23457472,36218,-332.04,13.58,12,0.70,-465.00,11368.00,230000,20240710,-32.87,88200,20241209,75.06,212500,-27.34,20250206,145100,6.41,20250409,230000,-32.87,20240710,88200,75.06,20241209,4.34,Y,000250,500,117 억,,734832,N,N,19948,N,00,N
20250414,110104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,153000,-4200,5,-2.67,21429011150,139646,49.45,157000,157000,150700,204000,110100,157200,153451.58,3.13,0,-15207,169266,163232,156866,150832,144466,166250,153850,117,46800,500,110040,100,1,23457472,35890,-329.03,13.46,12,0.60,-465.00,11368.00,230000,20240710,-33.48,88200,20241209,73.47,212500,-28.00,20250206,145100,5.44,20250409,230000,-33.48,20240710,88200,73.47,20241209,4.34,Y,000250,500,117 억,,734832,N,N,19948,N,00,N
20250414,100104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,152500,-4700,5,-2.99,16961171750,110557,39.15,157000,157000,150700,204000,110100,157200,153414.60,3.13,0,-14648,169266,163232,156866,150832,144466,166250,153850,117,46800,500,110040,100,1,23457472,35773,-327.96,13.41,12,0.47,-465.00,11368.00,230000,20240710,-33.70,88200,20241209,72.90,212500,-28.24,20250206,145100,5.10,20250409,230000,-33.70,20240710,88200,72.90,20241209,4.34,Y,000250,500,117 억,,734832,N,N,19948,N,00,N
20250414,090104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,155100,-2100,5,-1.34,1599112800,10249,3.63,157000,157000,154500,204000,110100,157200,156022.78,3.13,0,-3132,169266,163232,156866,150832,144466,166250,153850,117,46800,500,110040,100,1,23457472,36383,-333.55,13.64,12,0.04,-465.00,11368.00,230000,20240710,-32.57,88200,20241209,75.85,212500,-27.01,20250206,145100,6.89,20250409,230000,-32.57,20240710,88200,75.85,20241209,4.34,Y,000250,500,117 억,,734832,N,N,19948,N,00,N
20250411,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,157200,600,2,0.38,44674112050,282408,86.39,152200,162900,150500,203500,109700,156600,158189.98,3.09,0,6692,163600,160100,155800,152300,148000,161850,154050,117,46900,500,109620,100,1,23457472,36875,-338.06,13.83,12,1.20,-465.00,11368.00,230000,20240710,-31.65,88200,20241209,78.23,212500,-26.02,20250206,145100,8.34,20250409,230000,-31.65,20240710,88200,78.23,20241209,4.60,Y,000250,500,117 억,,725025,N,N,19948,N,00,N
20250411,150104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,158000,1400,2,0.89,41461264500,261951,80.13,152200,162900,150500,203500,109700,156600,158278.70,3.09,0,6627,163600,160100,155800,152300,148000,161850,154050,117,46900,500,109620,100,1,23457472,37063,-339.78,13.90,12,1.12,-465.00,11368.00,230000,20240710,-31.30,88200,20241209,79.14,212500,-25.65,20250206,145100,8.89,20250409,230000,-31.30,20240710,88200,79.14,20241209,4.60,Y,000250,500,117 억,,725025,N,N,107,N,00,N
20250411,140104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,162000,5400,2,3.45,34888862700,220562,67.47,152200,162900,150500,203500,109700,156600,158181.66,3.09,0,4996,163600,160100,155800,152300,148000,161850,154050,117,46900,500,109620,100,1,23457472,38001,-348.39,14.25,12,0.94,-465.00,11368.00,230000,20240710,-29.57,88200,20241209,83.67,212500,-23.76,20250206,145100,11.65,20250409,230000,-29.57,20240710,88200,83.67,20241209,4.60,Y,000250,500,117 억,,725025,N,N,107,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 20250414 160105 55 30.00 KSQ150 제약 N N N Y 40 Y 154000 -3200 5 -2.04 35969543500 233689 82.75 157000 157000 150700 204000 110100 157200 153920.11 3.13 0 219 169266 163232 156866 150832 144466 166250 153850 117 46800 500 110040 100 1 23457472 36125 -331.18 13.55 12 1.00 -465.00 11368.00 230000 20240710 -33.04 88200 20241209 74.60 212500 -27.53 20250206 145100 6.13 20250409 230000 -33.04 20240710 88200 74.60 20241209 4.34 Y 000250 500 117 억 734832 N N 16512 N 00 N
3 20250414 150105 55 30.00 KSQ150 제약 N N N Y 40 Y 155000 -2200 5 -1.40 33431381100 217259 76.93 157000 157000 150700 204000 110100 157200 153877.54 3.13 0 -2397 169266 163232 156866 150832 144466 166250 153850 117 46800 500 110040 100 1 23457472 36359 -333.33 13.63 12 0.93 -465.00 11368.00 230000 20240710 -32.61 88200 20241209 75.74 212500 -27.06 20250206 145100 6.82 20250409 230000 -32.61 20240710 88200 75.74 20241209 4.34 Y 000250 500 117 억 734832 N N 19948 N 00 N
4 20250414 140104 55 30.00 KSQ150 제약 N N N Y 40 Y 154600 -2600 5 -1.65 28805947400 187498 66.39 157000 157000 150700 204000 110100 157200 153632.79 3.13 0 -6174 169266 163232 156866 150832 144466 166250 153850 117 46800 500 110040 100 1 23457472 36265 -332.47 13.60 12 0.80 -465.00 11368.00 230000 20240710 -32.78 88200 20241209 75.28 212500 -27.25 20250206 145100 6.55 20250409 230000 -32.78 20240710 88200 75.28 20241209 4.34 Y 000250 500 117 억 734832 N N 19948 N 00 N
5 20250414 130104 55 30.00 KSQ150 제약 N N N Y 40 Y 154200 -3000 5 -1.91 26322209650 171376 60.68 157000 157000 150700 204000 110100 157200 153592.69 3.13 0 -8669 169266 163232 156866 150832 144466 166250 153850 117 46800 500 110040 100 1 23457472 36171 -331.61 13.56 12 0.73 -465.00 11368.00 230000 20240710 -32.96 88200 20241209 74.83 212500 -27.44 20250206 145100 6.27 20250409 230000 -32.96 20240710 88200 74.83 20241209 4.34 Y 000250 500 117 억 734832 N N 19948 N 00 N
6 20250414 120104 55 30.00 KSQ150 제약 N N N Y 40 Y 154400 -2800 5 -1.78 25072367000 163279 57.82 157000 157000 150700 204000 110100 157200 153554.70 3.13 0 -8176 169266 163232 156866 150832 144466 166250 153850 117 46800 500 110040 100 1 23457472 36218 -332.04 13.58 12 0.70 -465.00 11368.00 230000 20240710 -32.87 88200 20241209 75.06 212500 -27.34 20250206 145100 6.41 20250409 230000 -32.87 20240710 88200 75.06 20241209 4.34 Y 000250 500 117 억 734832 N N 19948 N 00 N
7 20250414 110104 55 30.00 KSQ150 제약 N N N Y 40 Y 153000 -4200 5 -2.67 21429011150 139646 49.45 157000 157000 150700 204000 110100 157200 153451.58 3.13 0 -15207 169266 163232 156866 150832 144466 166250 153850 117 46800 500 110040 100 1 23457472 35890 -329.03 13.46 12 0.60 -465.00 11368.00 230000 20240710 -33.48 88200 20241209 73.47 212500 -28.00 20250206 145100 5.44 20250409 230000 -33.48 20240710 88200 73.47 20241209 4.34 Y 000250 500 117 억 734832 N N 19948 N 00 N
8 20250414 100104 55 30.00 KSQ150 제약 N N N Y 40 Y 152500 -4700 5 -2.99 16961171750 110557 39.15 157000 157000 150700 204000 110100 157200 153414.60 3.13 0 -14648 169266 163232 156866 150832 144466 166250 153850 117 46800 500 110040 100 1 23457472 35773 -327.96 13.41 12 0.47 -465.00 11368.00 230000 20240710 -33.70 88200 20241209 72.90 212500 -28.24 20250206 145100 5.10 20250409 230000 -33.70 20240710 88200 72.90 20241209 4.34 Y 000250 500 117 억 734832 N N 19948 N 00 N
9 20250414 090104 55 30.00 KSQ150 제약 N N N Y 40 Y 155100 -2100 5 -1.34 1599112800 10249 3.63 157000 157000 154500 204000 110100 157200 156022.78 3.13 0 -3132 169266 163232 156866 150832 144466 166250 153850 117 46800 500 110040 100 1 23457472 36383 -333.55 13.64 12 0.04 -465.00 11368.00 230000 20240710 -32.57 88200 20241209 75.85 212500 -27.01 20250206 145100 6.89 20250409 230000 -32.57 20240710 88200 75.85 20241209 4.34 Y 000250 500 117 억 734832 N N 19948 N 00 N
10 20250411 160104 55 30.00 KSQ150 제약 N N N Y 40 Y 157200 600 2 0.38 44674112050 282408 86.39 152200 162900 150500 203500 109700 156600 158189.98 3.09 0 6692 163600 160100 155800 152300 148000 161850 154050 117 46900 500 109620 100 1 23457472 36875 -338.06 13.83 12 1.20 -465.00 11368.00 230000 20240710 -31.65 88200 20241209 78.23 212500 -26.02 20250206 145100 8.34 20250409 230000 -31.65 20240710 88200 78.23 20241209 4.60 Y 000250 500 117 억 725025 N N 19948 N 00 N
11 20250411 150104 55 30.00 KSQ150 제약 N N N Y 40 Y 158000 1400 2 0.89 41461264500 261951 80.13 152200 162900 150500 203500 109700 156600 158278.70 3.09 0 6627 163600 160100 155800 152300 148000 161850 154050 117 46900 500 109620 100 1 23457472 37063 -339.78 13.90 12 1.12 -465.00 11368.00 230000 20240710 -31.30 88200 20241209 79.14 212500 -25.65 20250206 145100 8.89 20250409 230000 -31.30 20240710 88200 79.14 20241209 4.60 Y 000250 500 117 억 725025 N N 107 N 00 N
12 20250411 140104 55 30.00 KSQ150 제약 N N N Y 40 Y 162000 5400 2 3.45 34888862700 220562 67.47 152200 162900 150500 203500 109700 156600 158181.66 3.09 0 4996 163600 160100 155800 152300 148000 161850 154050 117 46900 500 109620 100 1 23457472 38001 -348.39 14.25 12 0.94 -465.00 11368.00 230000 20240710 -29.57 88200 20241209 83.67 212500 -23.76 20250206 145100 11.65 20250409 230000 -29.57 20240710 88200 83.67 20241209 4.60 Y 000250 500 117 억 725025 N N 107 N 00 N