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
068760/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
20250414,160603,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,48100,1200,2,2.56,3013088625,62928,94.13,47650,48350,47200,60900,32850,46900,47881.53,4.44,0,12862,47700,47300,46700,46300,45700,47500,46500,208,14000,500,33760,50,1,41603587,20011,95.63,5.02,12,0.15,503.00,9578.00,98643,20240402,-51.24,44500,20250409,8.09,58600,-17.92,20250107,44500,8.09,20250409,103000,-53.30,20240729,44500,8.09,20250409,2.09,Y,068760,500,208 억,,1848359,N,N,8077,N,00,N
20250414,150608,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,48150,1250,2,2.67,2707269850,56572,84.63,47650,48350,47200,60900,32850,46900,47855.30,4.44,0,12914,47700,47300,46700,46300,45700,47500,46500,208,14000,500,33760,50,1,41603587,20032,95.73,5.03,12,0.14,503.00,9578.00,98643,20240402,-51.19,44500,20250409,8.20,58600,-17.83,20250107,44500,8.20,20250409,103000,-53.25,20240729,44500,8.20,20250409,2.09,Y,068760,500,208 억,,1848359,N,N,16354,N,00,N
20250414,140607,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,48150,1250,2,2.67,2373686400,49654,74.28,47650,48250,47200,60900,32850,46900,47804.54,4.44,0,10668,47700,47300,46700,46300,45700,47500,46500,208,14000,500,33760,50,1,41603587,20032,95.73,5.03,12,0.12,503.00,9578.00,98643,20240402,-51.19,44500,20250409,8.20,58600,-17.83,20250107,44500,8.20,20250409,103000,-53.25,20240729,44500,8.20,20250409,2.09,Y,068760,500,208 억,,1848359,N,N,16354,N,00,N
20250414,130606,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,48000,1100,2,2.35,2163361875,45272,67.72,47650,48250,47200,60900,32850,46900,47785.87,4.44,0,8349,47700,47300,46700,46300,45700,47500,46500,208,14000,500,33760,50,1,41603587,19970,95.43,5.01,12,0.11,503.00,9578.00,98643,20240402,-51.34,44500,20250409,7.87,58600,-18.09,20250107,44500,7.87,20250409,103000,-53.40,20240729,44500,7.87,20250409,2.09,Y,068760,500,208 억,,1848359,N,N,16354,N,00,N
20250414,120608,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,48100,1200,2,2.56,2088984075,43723,65.40,47650,48250,47200,60900,32850,46900,47777.69,4.44,0,8559,47700,47300,46700,46300,45700,47500,46500,208,14000,500,33760,50,1,41603587,20011,95.63,5.02,12,0.11,503.00,9578.00,98643,20240402,-51.24,44500,20250409,8.09,58600,-17.92,20250107,44500,8.09,20250409,103000,-53.30,20240729,44500,8.09,20250409,2.09,Y,068760,500,208 억,,1848359,N,N,16354,N,00,N
20250414,110604,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,48050,1150,2,2.45,1966828725,41183,61.61,47650,48250,47200,60900,32850,46900,47758.27,4.44,0,7756,47700,47300,46700,46300,45700,47500,46500,208,14000,500,33760,50,1,41603587,19991,95.53,5.02,12,0.10,503.00,9578.00,98643,20240402,-51.29,44500,20250409,7.98,58600,-18.00,20250107,44500,7.98,20250409,103000,-53.35,20240729,44500,7.98,20250409,2.09,Y,068760,500,208 억,,1848359,N,N,16354,N,00,N
20250414,100606,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,47750,850,2,1.81,1512337925,31719,47.45,47650,48050,47200,60900,32850,46900,47679.24,4.44,0,3331,47700,47300,46700,46300,45700,47500,46500,208,14000,500,33760,50,1,41603587,19866,94.93,4.99,12,0.08,503.00,9578.00,98643,20240402,-51.59,44500,20250409,7.30,58600,-18.52,20250107,44500,7.30,20250409,103000,-53.64,20240729,44500,7.30,20250409,2.09,Y,068760,500,208 억,,1848359,N,N,16354,N,00,N
20250414,090608,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,47450,550,2,1.17,459159050,9676,14.47,47650,47750,47200,60900,32850,46900,47453.39,4.44,0,-2797,47700,47300,46700,46300,45700,47500,46500,208,14000,500,33760,50,1,41603587,19741,94.33,4.95,12,0.02,503.00,9578.00,98643,20240402,-51.90,44500,20250409,6.63,58600,-19.03,20250107,44500,6.63,20250409,103000,-53.93,20240729,44500,6.63,20250409,2.09,Y,068760,500,208 억,,1848359,N,N,16354,N,00,N
20250411,160600,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,46900,-400,5,-0.85,3117024375,66850,65.01,46600,47100,46100,61400,33150,47300,46627.10,4.41,0,2924,49366,48332,47466,46432,45566,48850,46950,208,14100,500,34050,50,1,41603587,19512,93.24,4.90,12,0.16,503.00,9578.00,101502,20240401,-53.79,44500,20250409,5.39,58600,-19.97,20250107,44500,5.39,20250409,103000,-54.47,20240729,44500,5.39,20250409,2.09,Y,068760,500,208 억,,1833992,N,N,16354,N,00,N
20250411,150605,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,47100,-200,5,-0.42,2673721025,57405,55.82,46600,47100,46100,61400,33150,47300,46576.45,4.41,0,3815,49366,48332,47466,46432,45566,48850,46950,208,14100,500,34050,50,1,41603587,19595,93.64,4.92,12,0.14,503.00,9578.00,101502,20240401,-53.60,44500,20250409,5.84,58600,-19.62,20250107,44500,5.84,20250409,103000,-54.27,20240729,44500,5.84,20250409,2.09,Y,068760,500,208 억,,1833992,N,N,19908,N,00,N
20250411,140604,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,46750,-550,5,-1.16,2123628875,45667,44.41,46600,46900,46100,61400,33150,47300,46502.48,4.41,0,-1654,49366,48332,47466,46432,45566,48850,46950,208,14100,500,34050,50,1,41603587,19450,92.94,4.88,12,0.11,503.00,9578.00,101502,20240401,-53.94,44500,20250409,5.06,58600,-20.22,20250107,44500,5.06,20250409,103000,-54.61,20240729,44500,5.06,20250409,2.09,Y,068760,500,208 억,,1833992,N,N,19908,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 160603 55 30.00 KSQ150 제약 N N N Y 40 N 48100 1200 2 2.56 3013088625 62928 94.13 47650 48350 47200 60900 32850 46900 47881.53 4.44 0 12862 47700 47300 46700 46300 45700 47500 46500 208 14000 500 33760 50 1 41603587 20011 95.63 5.02 12 0.15 503.00 9578.00 98643 20240402 -51.24 44500 20250409 8.09 58600 -17.92 20250107 44500 8.09 20250409 103000 -53.30 20240729 44500 8.09 20250409 2.09 Y 068760 500 208 억 1848359 N N 8077 N 00 N
3 20250414 150608 55 30.00 KSQ150 제약 N N N Y 40 N 48150 1250 2 2.67 2707269850 56572 84.63 47650 48350 47200 60900 32850 46900 47855.30 4.44 0 12914 47700 47300 46700 46300 45700 47500 46500 208 14000 500 33760 50 1 41603587 20032 95.73 5.03 12 0.14 503.00 9578.00 98643 20240402 -51.19 44500 20250409 8.20 58600 -17.83 20250107 44500 8.20 20250409 103000 -53.25 20240729 44500 8.20 20250409 2.09 Y 068760 500 208 억 1848359 N N 16354 N 00 N
4 20250414 140607 55 30.00 KSQ150 제약 N N N Y 40 N 48150 1250 2 2.67 2373686400 49654 74.28 47650 48250 47200 60900 32850 46900 47804.54 4.44 0 10668 47700 47300 46700 46300 45700 47500 46500 208 14000 500 33760 50 1 41603587 20032 95.73 5.03 12 0.12 503.00 9578.00 98643 20240402 -51.19 44500 20250409 8.20 58600 -17.83 20250107 44500 8.20 20250409 103000 -53.25 20240729 44500 8.20 20250409 2.09 Y 068760 500 208 억 1848359 N N 16354 N 00 N
5 20250414 130606 55 30.00 KSQ150 제약 N N N Y 40 N 48000 1100 2 2.35 2163361875 45272 67.72 47650 48250 47200 60900 32850 46900 47785.87 4.44 0 8349 47700 47300 46700 46300 45700 47500 46500 208 14000 500 33760 50 1 41603587 19970 95.43 5.01 12 0.11 503.00 9578.00 98643 20240402 -51.34 44500 20250409 7.87 58600 -18.09 20250107 44500 7.87 20250409 103000 -53.40 20240729 44500 7.87 20250409 2.09 Y 068760 500 208 억 1848359 N N 16354 N 00 N
6 20250414 120608 55 30.00 KSQ150 제약 N N N Y 40 N 48100 1200 2 2.56 2088984075 43723 65.40 47650 48250 47200 60900 32850 46900 47777.69 4.44 0 8559 47700 47300 46700 46300 45700 47500 46500 208 14000 500 33760 50 1 41603587 20011 95.63 5.02 12 0.11 503.00 9578.00 98643 20240402 -51.24 44500 20250409 8.09 58600 -17.92 20250107 44500 8.09 20250409 103000 -53.30 20240729 44500 8.09 20250409 2.09 Y 068760 500 208 억 1848359 N N 16354 N 00 N
7 20250414 110604 55 30.00 KSQ150 제약 N N N Y 40 N 48050 1150 2 2.45 1966828725 41183 61.61 47650 48250 47200 60900 32850 46900 47758.27 4.44 0 7756 47700 47300 46700 46300 45700 47500 46500 208 14000 500 33760 50 1 41603587 19991 95.53 5.02 12 0.10 503.00 9578.00 98643 20240402 -51.29 44500 20250409 7.98 58600 -18.00 20250107 44500 7.98 20250409 103000 -53.35 20240729 44500 7.98 20250409 2.09 Y 068760 500 208 억 1848359 N N 16354 N 00 N
8 20250414 100606 55 30.00 KSQ150 제약 N N N Y 40 N 47750 850 2 1.81 1512337925 31719 47.45 47650 48050 47200 60900 32850 46900 47679.24 4.44 0 3331 47700 47300 46700 46300 45700 47500 46500 208 14000 500 33760 50 1 41603587 19866 94.93 4.99 12 0.08 503.00 9578.00 98643 20240402 -51.59 44500 20250409 7.30 58600 -18.52 20250107 44500 7.30 20250409 103000 -53.64 20240729 44500 7.30 20250409 2.09 Y 068760 500 208 억 1848359 N N 16354 N 00 N
9 20250414 090608 55 30.00 KSQ150 제약 N N N Y 40 N 47450 550 2 1.17 459159050 9676 14.47 47650 47750 47200 60900 32850 46900 47453.39 4.44 0 -2797 47700 47300 46700 46300 45700 47500 46500 208 14000 500 33760 50 1 41603587 19741 94.33 4.95 12 0.02 503.00 9578.00 98643 20240402 -51.90 44500 20250409 6.63 58600 -19.03 20250107 44500 6.63 20250409 103000 -53.93 20240729 44500 6.63 20250409 2.09 Y 068760 500 208 억 1848359 N N 16354 N 00 N
10 20250411 160600 55 30.00 KSQ150 제약 N N N Y 40 N 46900 -400 5 -0.85 3117024375 66850 65.01 46600 47100 46100 61400 33150 47300 46627.10 4.41 0 2924 49366 48332 47466 46432 45566 48850 46950 208 14100 500 34050 50 1 41603587 19512 93.24 4.90 12 0.16 503.00 9578.00 101502 20240401 -53.79 44500 20250409 5.39 58600 -19.97 20250107 44500 5.39 20250409 103000 -54.47 20240729 44500 5.39 20250409 2.09 Y 068760 500 208 억 1833992 N N 16354 N 00 N
11 20250411 150605 55 30.00 KSQ150 제약 N N N Y 40 N 47100 -200 5 -0.42 2673721025 57405 55.82 46600 47100 46100 61400 33150 47300 46576.45 4.41 0 3815 49366 48332 47466 46432 45566 48850 46950 208 14100 500 34050 50 1 41603587 19595 93.64 4.92 12 0.14 503.00 9578.00 101502 20240401 -53.60 44500 20250409 5.84 58600 -19.62 20250107 44500 5.84 20250409 103000 -54.27 20240729 44500 5.84 20250409 2.09 Y 068760 500 208 억 1833992 N N 19908 N 00 N
12 20250411 140604 55 30.00 KSQ150 제약 N N N Y 40 N 46750 -550 5 -1.16 2123628875 45667 44.41 46600 46900 46100 61400 33150 47300 46502.48 4.41 0 -1654 49366 48332 47466 46432 45566 48850 46950 208 14100 500 34050 50 1 41603587 19450 92.94 4.88 12 0.11 503.00 9578.00 101502 20240401 -53.94 44500 20250409 5.06 58600 -20.22 20250107 44500 5.06 20250409 103000 -54.61 20240729 44500 5.06 20250409 2.09 Y 068760 500 208 억 1833992 N N 19908 N 00 N