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
085660/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
20250414,160640,57,100.00,KSQ150,,제약,N,N,N,N, ,N,9470,90,2,0.96,1723974205,182101,77.34,9400,9550,9360,12190,6570,9380,9467.13,7.67,0,5535,9706,9542,9436,9272,9166,9490,9220,282,2810,500,6560,10,1,56314443,5333,-68.13,1.93,12,0.32,-139.00,4896.00,18315,20240402,-48.29,9260,20250409,2.27,12231,-22.57,20250304,9260,2.27,20250409,18500,-48.81,20240829,9260,2.27,20250409,1.38,Y,085660,500,281 억,,4316560,N,N,29588,N,00,N
20250414,150646,57,100.00,KSQ150,,제약,N,N,N,N, ,N,9460,80,2,0.85,1614429565,170534,72.42,9400,9550,9360,12190,6570,9380,9466.91,7.67,0,8204,9706,9542,9436,9272,9166,9490,9220,282,2810,500,6560,10,1,56314443,5327,-68.06,1.93,12,0.30,-139.00,4896.00,18315,20240402,-48.35,9260,20250409,2.16,12231,-22.66,20250304,9260,2.16,20250409,18500,-48.86,20240829,9260,2.16,20250409,1.38,Y,085660,500,281 억,,4316560,N,N,22925,N,00,N
20250414,140644,57,100.00,KSQ150,,제약,N,N,N,N, ,N,9500,120,2,1.28,1392557775,147194,62.51,9400,9550,9360,12190,6570,9380,9460.70,7.67,0,-796,9706,9542,9436,9272,9166,9490,9220,282,2810,500,6560,10,1,56314443,5350,-68.35,1.94,12,0.26,-139.00,4896.00,18315,20240402,-48.13,9260,20250409,2.59,12231,-22.33,20250304,9260,2.59,20250409,18500,-48.65,20240829,9260,2.59,20250409,1.38,Y,085660,500,281 억,,4316560,N,N,22925,N,00,N
20250414,130644,57,100.00,KSQ150,,제약,N,N,N,N, ,N,9480,100,2,1.07,1259458465,133182,56.56,9400,9550,9360,12190,6570,9380,9456.67,7.67,0,-4153,9706,9542,9436,9272,9166,9490,9220,282,2810,500,6560,10,1,56314443,5339,-68.20,1.94,12,0.24,-139.00,4896.00,18315,20240402,-48.24,9260,20250409,2.38,12231,-22.49,20250304,9260,2.38,20250409,18500,-48.76,20240829,9260,2.38,20250409,1.38,Y,085660,500,281 억,,4316560,N,N,22925,N,00,N
20250414,120646,57,100.00,KSQ150,,제약,N,N,N,N, ,N,9500,120,2,1.28,1097576480,116111,49.31,9400,9550,9360,12190,6570,9380,9452.82,7.67,0,-5306,9706,9542,9436,9272,9166,9490,9220,282,2810,500,6560,10,1,56314443,5350,-68.35,1.94,12,0.21,-139.00,4896.00,18315,20240402,-48.13,9260,20250409,2.59,12231,-22.33,20250304,9260,2.59,20250409,18500,-48.65,20240829,9260,2.59,20250409,1.38,Y,085660,500,281 억,,4316560,N,N,22925,N,00,N
20250414,110642,57,100.00,KSQ150,,제약,N,N,N,N, ,N,9440,60,2,0.64,1008436150,106719,45.32,9400,9550,9360,12190,6570,9380,9449.45,7.67,0,-4558,9706,9542,9436,9272,9166,9490,9220,282,2810,500,6560,10,1,56314443,5316,-67.91,1.93,12,0.19,-139.00,4896.00,18315,20240402,-48.46,9260,20250409,1.94,12231,-22.82,20250304,9260,1.94,20250409,18500,-48.97,20240829,9260,1.94,20250409,1.38,Y,085660,500,281 억,,4316560,N,N,22925,N,00,N
20250414,100644,57,100.00,KSQ150,,제약,N,N,N,N, ,N,9390,10,2,0.11,767881745,81322,34.54,9400,9550,9360,12190,6570,9380,9442.48,7.67,0,-8518,9706,9542,9436,9272,9166,9490,9220,282,2810,500,6560,10,1,56314443,5288,-67.55,1.92,12,0.14,-139.00,4896.00,18315,20240402,-48.73,9260,20250409,1.40,12231,-23.23,20250304,9260,1.40,20250409,18500,-49.24,20240829,9260,1.40,20250409,1.38,Y,085660,500,281 억,,4316560,N,N,22925,N,00,N
20250414,090645,57,100.00,KSQ150,,제약,N,N,N,N, ,N,9380,0,3,0.00,208885560,22223,9.44,9400,9460,9360,12190,6570,9380,9399.52,7.67,0,-5725,9706,9542,9436,9272,9166,9490,9220,282,2810,500,6560,10,1,56314443,5282,-67.48,1.92,12,0.04,-139.00,4896.00,18315,20240402,-48.79,9260,20250409,1.30,12231,-23.31,20250304,9260,1.30,20250409,18500,-49.30,20240829,9260,1.30,20250409,1.38,Y,085660,500,281 억,,4316560,N,N,22925,N,00,N
20250411,160637,57,100.00,KSQ150,,제약,N,N,N,N, ,N,9380,-260,5,-2.70,2217625240,235464,63.31,9600,9600,9330,12530,6750,9640,9418.11,7.64,0,-15242,9960,9800,9570,9410,9180,9880,9490,282,2890,500,6740,10,1,56314443,5282,-67.48,1.92,12,0.42,-139.00,4896.00,18555,20240401,-49.45,9260,20250409,1.30,12231,-23.31,20250304,9260,1.30,20250409,18500,-49.30,20240829,9260,1.30,20250409,1.36,Y,085660,500,281 억,,4304005,N,N,22925,N,00,N
20250411,150642,57,100.00,KSQ150,,제약,N,N,N,N, ,N,9400,-240,5,-2.49,1992085710,211428,56.85,9600,9600,9330,12530,6750,9640,9422.05,7.64,0,-10502,9960,9800,9570,9410,9180,9880,9490,282,2890,500,6740,10,1,56314443,5294,-67.63,1.92,12,0.38,-139.00,4896.00,18555,20240401,-49.34,9260,20250409,1.51,12231,-23.15,20250304,9260,1.51,20250409,18500,-49.19,20240829,9260,1.51,20250409,1.36,Y,085660,500,281 억,,4304005,N,N,16869,N,00,N
20250411,140641,57,100.00,KSQ150,,제약,N,N,N,N, ,N,9450,-190,5,-1.97,1537425090,163068,43.85,9600,9600,9330,12530,6750,9640,9428.12,7.64,0,-16918,9960,9800,9570,9410,9180,9880,9490,282,2890,500,6740,10,1,56314443,5322,-67.99,1.93,12,0.29,-139.00,4896.00,18555,20240401,-49.07,9260,20250409,2.05,12231,-22.74,20250304,9260,2.05,20250409,18500,-48.92,20240829,9260,2.05,20250409,1.36,Y,085660,500,281 억,,4304005,N,N,16869,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 160640 57 100.00 KSQ150 제약 N N N N N 9470 90 2 0.96 1723974205 182101 77.34 9400 9550 9360 12190 6570 9380 9467.13 7.67 0 5535 9706 9542 9436 9272 9166 9490 9220 282 2810 500 6560 10 1 56314443 5333 -68.13 1.93 12 0.32 -139.00 4896.00 18315 20240402 -48.29 9260 20250409 2.27 12231 -22.57 20250304 9260 2.27 20250409 18500 -48.81 20240829 9260 2.27 20250409 1.38 Y 085660 500 281 억 4316560 N N 29588 N 00 N
3 20250414 150646 57 100.00 KSQ150 제약 N N N N N 9460 80 2 0.85 1614429565 170534 72.42 9400 9550 9360 12190 6570 9380 9466.91 7.67 0 8204 9706 9542 9436 9272 9166 9490 9220 282 2810 500 6560 10 1 56314443 5327 -68.06 1.93 12 0.30 -139.00 4896.00 18315 20240402 -48.35 9260 20250409 2.16 12231 -22.66 20250304 9260 2.16 20250409 18500 -48.86 20240829 9260 2.16 20250409 1.38 Y 085660 500 281 억 4316560 N N 22925 N 00 N
4 20250414 140644 57 100.00 KSQ150 제약 N N N N N 9500 120 2 1.28 1392557775 147194 62.51 9400 9550 9360 12190 6570 9380 9460.70 7.67 0 -796 9706 9542 9436 9272 9166 9490 9220 282 2810 500 6560 10 1 56314443 5350 -68.35 1.94 12 0.26 -139.00 4896.00 18315 20240402 -48.13 9260 20250409 2.59 12231 -22.33 20250304 9260 2.59 20250409 18500 -48.65 20240829 9260 2.59 20250409 1.38 Y 085660 500 281 억 4316560 N N 22925 N 00 N
5 20250414 130644 57 100.00 KSQ150 제약 N N N N N 9480 100 2 1.07 1259458465 133182 56.56 9400 9550 9360 12190 6570 9380 9456.67 7.67 0 -4153 9706 9542 9436 9272 9166 9490 9220 282 2810 500 6560 10 1 56314443 5339 -68.20 1.94 12 0.24 -139.00 4896.00 18315 20240402 -48.24 9260 20250409 2.38 12231 -22.49 20250304 9260 2.38 20250409 18500 -48.76 20240829 9260 2.38 20250409 1.38 Y 085660 500 281 억 4316560 N N 22925 N 00 N
6 20250414 120646 57 100.00 KSQ150 제약 N N N N N 9500 120 2 1.28 1097576480 116111 49.31 9400 9550 9360 12190 6570 9380 9452.82 7.67 0 -5306 9706 9542 9436 9272 9166 9490 9220 282 2810 500 6560 10 1 56314443 5350 -68.35 1.94 12 0.21 -139.00 4896.00 18315 20240402 -48.13 9260 20250409 2.59 12231 -22.33 20250304 9260 2.59 20250409 18500 -48.65 20240829 9260 2.59 20250409 1.38 Y 085660 500 281 억 4316560 N N 22925 N 00 N
7 20250414 110642 57 100.00 KSQ150 제약 N N N N N 9440 60 2 0.64 1008436150 106719 45.32 9400 9550 9360 12190 6570 9380 9449.45 7.67 0 -4558 9706 9542 9436 9272 9166 9490 9220 282 2810 500 6560 10 1 56314443 5316 -67.91 1.93 12 0.19 -139.00 4896.00 18315 20240402 -48.46 9260 20250409 1.94 12231 -22.82 20250304 9260 1.94 20250409 18500 -48.97 20240829 9260 1.94 20250409 1.38 Y 085660 500 281 억 4316560 N N 22925 N 00 N
8 20250414 100644 57 100.00 KSQ150 제약 N N N N N 9390 10 2 0.11 767881745 81322 34.54 9400 9550 9360 12190 6570 9380 9442.48 7.67 0 -8518 9706 9542 9436 9272 9166 9490 9220 282 2810 500 6560 10 1 56314443 5288 -67.55 1.92 12 0.14 -139.00 4896.00 18315 20240402 -48.73 9260 20250409 1.40 12231 -23.23 20250304 9260 1.40 20250409 18500 -49.24 20240829 9260 1.40 20250409 1.38 Y 085660 500 281 억 4316560 N N 22925 N 00 N
9 20250414 090645 57 100.00 KSQ150 제약 N N N N N 9380 0 3 0.00 208885560 22223 9.44 9400 9460 9360 12190 6570 9380 9399.52 7.67 0 -5725 9706 9542 9436 9272 9166 9490 9220 282 2810 500 6560 10 1 56314443 5282 -67.48 1.92 12 0.04 -139.00 4896.00 18315 20240402 -48.79 9260 20250409 1.30 12231 -23.31 20250304 9260 1.30 20250409 18500 -49.30 20240829 9260 1.30 20250409 1.38 Y 085660 500 281 억 4316560 N N 22925 N 00 N
10 20250411 160637 57 100.00 KSQ150 제약 N N N N N 9380 -260 5 -2.70 2217625240 235464 63.31 9600 9600 9330 12530 6750 9640 9418.11 7.64 0 -15242 9960 9800 9570 9410 9180 9880 9490 282 2890 500 6740 10 1 56314443 5282 -67.48 1.92 12 0.42 -139.00 4896.00 18555 20240401 -49.45 9260 20250409 1.30 12231 -23.31 20250304 9260 1.30 20250409 18500 -49.30 20240829 9260 1.30 20250409 1.36 Y 085660 500 281 억 4304005 N N 22925 N 00 N
11 20250411 150642 57 100.00 KSQ150 제약 N N N N N 9400 -240 5 -2.49 1992085710 211428 56.85 9600 9600 9330 12530 6750 9640 9422.05 7.64 0 -10502 9960 9800 9570 9410 9180 9880 9490 282 2890 500 6740 10 1 56314443 5294 -67.63 1.92 12 0.38 -139.00 4896.00 18555 20240401 -49.34 9260 20250409 1.51 12231 -23.15 20250304 9260 1.51 20250409 18500 -49.19 20240829 9260 1.51 20250409 1.36 Y 085660 500 281 억 4304005 N N 16869 N 00 N
12 20250411 140641 57 100.00 KSQ150 제약 N N N N N 9450 -190 5 -1.97 1537425090 163068 43.85 9600 9600 9330 12530 6750 9640 9428.12 7.64 0 -16918 9960 9800 9570 9410 9180 9880 9490 282 2890 500 6740 10 1 56314443 5322 -67.99 1.93 12 0.29 -139.00 4896.00 18555 20240401 -49.07 9260 20250409 2.05 12231 -22.74 20250304 9260 2.05 20250409 18500 -48.92 20240829 9260 2.05 20250409 1.36 Y 085660 500 281 억 4304005 N N 16869 N 00 N