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
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
20250414,160545,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16590,950,2,6.07,3204191025,196271,200.92,15700,16650,15600,20300,10950,15640,16325.24,8.28,0,50464,16066,15852,15426,15212,14786,15960,15320,129,4660,500,11260,10,1,25810291,4282,-20.79,2.00,12,0.76,-798.00,8288.00,39100,20240709,-57.57,13450,20250305,23.35,20750,-20.05,20250106,13450,23.35,20250305,39100,-57.57,20240709,13450,23.35,20250305,3.51,Y,064550,500,129 억,,2137786,N,N,11166,N,00,N
20250414,150550,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16540,900,2,5.75,2957890585,181407,185.70,15700,16650,15600,20300,10950,15640,16305.27,8.28,0,50058,16066,15852,15426,15212,14786,15960,15320,129,4660,500,11260,10,1,25810291,4269,-20.73,2.00,12,0.70,-798.00,8288.00,39100,20240709,-57.70,13450,20250305,22.97,20750,-20.29,20250106,13450,22.97,20250305,39100,-57.70,20240709,13450,22.97,20250305,3.51,Y,064550,500,129 억,,2137786,N,N,11136,N,00,N
20250414,140549,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16580,940,2,6.01,2675575365,164389,168.28,15700,16650,15600,20300,10950,15640,16275.88,8.28,0,52680,16066,15852,15426,15212,14786,15960,15320,129,4660,500,11260,10,1,25810291,4279,-20.78,2.00,12,0.64,-798.00,8288.00,39100,20240709,-57.60,13450,20250305,23.27,20750,-20.10,20250106,13450,23.27,20250305,39100,-57.60,20240709,13450,23.27,20250305,3.51,Y,064550,500,129 억,,2137786,N,N,11136,N,00,N
20250414,130549,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16470,830,2,5.31,2312095795,142395,145.77,15700,16640,15600,20300,10950,15640,16237.20,8.28,0,42081,16066,15852,15426,15212,14786,15960,15320,129,4660,500,11260,10,1,25810291,4251,-20.64,1.99,12,0.55,-798.00,8288.00,39100,20240709,-57.88,13450,20250305,22.45,20750,-20.63,20250106,13450,22.45,20250305,39100,-57.88,20240709,13450,22.45,20250305,3.51,Y,064550,500,129 억,,2137786,N,N,11136,N,00,N
20250414,120550,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16530,890,2,5.69,2152569765,132743,135.89,15700,16640,15600,20300,10950,15640,16216.07,8.28,0,38342,16066,15852,15426,15212,14786,15960,15320,129,4660,500,11260,10,1,25810291,4266,-20.71,1.99,12,0.51,-798.00,8288.00,39100,20240709,-57.72,13450,20250305,22.90,20750,-20.34,20250106,13450,22.90,20250305,39100,-57.72,20240709,13450,22.90,20250305,3.51,Y,064550,500,129 억,,2137786,N,N,11136,N,00,N
20250414,110547,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16430,790,2,5.05,1808778695,111942,114.59,15700,16600,15600,20300,10950,15640,16158.18,8.28,0,27966,16066,15852,15426,15212,14786,15960,15320,129,4660,500,11260,10,1,25810291,4241,-20.59,1.98,12,0.43,-798.00,8288.00,39100,20240709,-57.98,13450,20250305,22.16,20750,-20.82,20250106,13450,22.16,20250305,39100,-57.98,20240709,13450,22.16,20250305,3.51,Y,064550,500,129 억,,2137786,N,N,11136,N,00,N
20250414,100549,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15860,220,2,1.41,587959285,37220,38.10,15700,15900,15600,20300,10950,15640,15796.86,8.28,0,8995,16066,15852,15426,15212,14786,15960,15320,129,4660,500,11260,10,1,25810291,4094,-19.87,1.91,12,0.14,-798.00,8288.00,39100,20240709,-59.44,13450,20250305,17.92,20750,-23.57,20250106,13450,17.92,20250305,39100,-59.44,20240709,13450,17.92,20250305,3.51,Y,064550,500,129 억,,2137786,N,N,11136,N,00,N
20250414,090550,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15790,150,2,0.96,115378640,7355,7.53,15700,15800,15600,20300,10950,15640,15687.10,8.28,0,-1600,16066,15852,15426,15212,14786,15960,15320,129,4660,500,11260,10,1,25810291,4075,-19.79,1.91,12,0.03,-798.00,8288.00,39100,20240709,-59.62,13450,20250305,17.40,20750,-23.90,20250106,13450,17.40,20250305,39100,-59.62,20240709,13450,17.40,20250305,3.51,Y,064550,500,129 억,,2137786,N,N,11136,N,00,N
20250411,160543,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15640,120,2,0.77,1498660825,97686,57.76,15150,15640,15000,20150,10870,15520,15341.36,8.27,0,-8635,16106,15812,15256,14962,14406,15960,15110,129,4630,500,11170,10,1,25810291,4037,-19.60,1.89,12,0.38,-798.00,8288.00,39100,20240709,-60.00,13450,20250305,16.28,20750,-24.63,20250106,13450,16.28,20250305,39100,-60.00,20240709,13450,16.28,20250305,3.49,Y,064550,500,129 억,,2135280,N,N,11136,N,00,N
20250411,150547,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15620,100,2,0.64,1344065345,87793,51.91,15150,15640,15000,20150,10870,15520,15309.48,8.27,0,-9704,16106,15812,15256,14962,14406,15960,15110,129,4630,500,11170,10,1,25810291,4032,-19.57,1.88,12,0.34,-798.00,8288.00,39100,20240709,-60.05,13450,20250305,16.13,20750,-24.72,20250106,13450,16.13,20250305,39100,-60.05,20240709,13450,16.13,20250305,3.49,Y,064550,500,129 억,,2135280,N,N,4883,N,00,N
20250411,140547,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15520,0,3,0.00,1164680950,76276,45.10,15150,15540,15000,20150,10870,15520,15269.29,8.27,0,-8321,16106,15812,15256,14962,14406,15960,15110,129,4630,500,11170,10,1,25810291,4006,-19.45,1.87,12,0.30,-798.00,8288.00,39100,20240709,-60.31,13450,20250305,15.39,20750,-25.20,20250106,13450,15.39,20250305,39100,-60.31,20240709,13450,15.39,20250305,3.49,Y,064550,500,129 억,,2135280,N,N,4883,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 160545 55 40.00 KSQ150 제약 N N N Y 40 N 16590 950 2 6.07 3204191025 196271 200.92 15700 16650 15600 20300 10950 15640 16325.24 8.28 0 50464 16066 15852 15426 15212 14786 15960 15320 129 4660 500 11260 10 1 25810291 4282 -20.79 2.00 12 0.76 -798.00 8288.00 39100 20240709 -57.57 13450 20250305 23.35 20750 -20.05 20250106 13450 23.35 20250305 39100 -57.57 20240709 13450 23.35 20250305 3.51 Y 064550 500 129 억 2137786 N N 11166 N 00 N
3 20250414 150550 55 40.00 KSQ150 제약 N N N Y 40 N 16540 900 2 5.75 2957890585 181407 185.70 15700 16650 15600 20300 10950 15640 16305.27 8.28 0 50058 16066 15852 15426 15212 14786 15960 15320 129 4660 500 11260 10 1 25810291 4269 -20.73 2.00 12 0.70 -798.00 8288.00 39100 20240709 -57.70 13450 20250305 22.97 20750 -20.29 20250106 13450 22.97 20250305 39100 -57.70 20240709 13450 22.97 20250305 3.51 Y 064550 500 129 억 2137786 N N 11136 N 00 N
4 20250414 140549 55 40.00 KSQ150 제약 N N N Y 40 N 16580 940 2 6.01 2675575365 164389 168.28 15700 16650 15600 20300 10950 15640 16275.88 8.28 0 52680 16066 15852 15426 15212 14786 15960 15320 129 4660 500 11260 10 1 25810291 4279 -20.78 2.00 12 0.64 -798.00 8288.00 39100 20240709 -57.60 13450 20250305 23.27 20750 -20.10 20250106 13450 23.27 20250305 39100 -57.60 20240709 13450 23.27 20250305 3.51 Y 064550 500 129 억 2137786 N N 11136 N 00 N
5 20250414 130549 55 40.00 KSQ150 제약 N N N Y 40 N 16470 830 2 5.31 2312095795 142395 145.77 15700 16640 15600 20300 10950 15640 16237.20 8.28 0 42081 16066 15852 15426 15212 14786 15960 15320 129 4660 500 11260 10 1 25810291 4251 -20.64 1.99 12 0.55 -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 3.51 Y 064550 500 129 억 2137786 N N 11136 N 00 N
6 20250414 120550 55 40.00 KSQ150 제약 N N N Y 40 N 16530 890 2 5.69 2152569765 132743 135.89 15700 16640 15600 20300 10950 15640 16216.07 8.28 0 38342 16066 15852 15426 15212 14786 15960 15320 129 4660 500 11260 10 1 25810291 4266 -20.71 1.99 12 0.51 -798.00 8288.00 39100 20240709 -57.72 13450 20250305 22.90 20750 -20.34 20250106 13450 22.90 20250305 39100 -57.72 20240709 13450 22.90 20250305 3.51 Y 064550 500 129 억 2137786 N N 11136 N 00 N
7 20250414 110547 55 40.00 KSQ150 제약 N N N Y 40 N 16430 790 2 5.05 1808778695 111942 114.59 15700 16600 15600 20300 10950 15640 16158.18 8.28 0 27966 16066 15852 15426 15212 14786 15960 15320 129 4660 500 11260 10 1 25810291 4241 -20.59 1.98 12 0.43 -798.00 8288.00 39100 20240709 -57.98 13450 20250305 22.16 20750 -20.82 20250106 13450 22.16 20250305 39100 -57.98 20240709 13450 22.16 20250305 3.51 Y 064550 500 129 억 2137786 N N 11136 N 00 N
8 20250414 100549 55 40.00 KSQ150 제약 N N N Y 40 N 15860 220 2 1.41 587959285 37220 38.10 15700 15900 15600 20300 10950 15640 15796.86 8.28 0 8995 16066 15852 15426 15212 14786 15960 15320 129 4660 500 11260 10 1 25810291 4094 -19.87 1.91 12 0.14 -798.00 8288.00 39100 20240709 -59.44 13450 20250305 17.92 20750 -23.57 20250106 13450 17.92 20250305 39100 -59.44 20240709 13450 17.92 20250305 3.51 Y 064550 500 129 억 2137786 N N 11136 N 00 N
9 20250414 090550 55 40.00 KSQ150 제약 N N N Y 40 N 15790 150 2 0.96 115378640 7355 7.53 15700 15800 15600 20300 10950 15640 15687.10 8.28 0 -1600 16066 15852 15426 15212 14786 15960 15320 129 4660 500 11260 10 1 25810291 4075 -19.79 1.91 12 0.03 -798.00 8288.00 39100 20240709 -59.62 13450 20250305 17.40 20750 -23.90 20250106 13450 17.40 20250305 39100 -59.62 20240709 13450 17.40 20250305 3.51 Y 064550 500 129 억 2137786 N N 11136 N 00 N
10 20250411 160543 55 40.00 KSQ150 제약 N N N Y 40 N 15640 120 2 0.77 1498660825 97686 57.76 15150 15640 15000 20150 10870 15520 15341.36 8.27 0 -8635 16106 15812 15256 14962 14406 15960 15110 129 4630 500 11170 10 1 25810291 4037 -19.60 1.89 12 0.38 -798.00 8288.00 39100 20240709 -60.00 13450 20250305 16.28 20750 -24.63 20250106 13450 16.28 20250305 39100 -60.00 20240709 13450 16.28 20250305 3.49 Y 064550 500 129 억 2135280 N N 11136 N 00 N
11 20250411 150547 55 40.00 KSQ150 제약 N N N Y 40 N 15620 100 2 0.64 1344065345 87793 51.91 15150 15640 15000 20150 10870 15520 15309.48 8.27 0 -9704 16106 15812 15256 14962 14406 15960 15110 129 4630 500 11170 10 1 25810291 4032 -19.57 1.88 12 0.34 -798.00 8288.00 39100 20240709 -60.05 13450 20250305 16.13 20750 -24.72 20250106 13450 16.13 20250305 39100 -60.05 20240709 13450 16.13 20250305 3.49 Y 064550 500 129 억 2135280 N N 4883 N 00 N
12 20250411 140547 55 40.00 KSQ150 제약 N N N Y 40 N 15520 0 3 0.00 1164680950 76276 45.10 15150 15540 15000 20150 10870 15520 15269.29 8.27 0 -8321 16106 15812 15256 14962 14406 15960 15110 129 4630 500 11170 10 1 25810291 4006 -19.45 1.87 12 0.30 -798.00 8288.00 39100 20240709 -60.31 13450 20250305 15.39 20750 -25.20 20250106 13450 15.39 20250305 39100 -60.31 20240709 13450 15.39 20250305 3.49 Y 064550 500 129 억 2135280 N N 4883 N 00 N