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
086450/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
20250414,160643,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15050,100,2,0.67,1864929730,123710,197.86,15040,15150,14880,19430,10470,14950,15075.01,14.70,0,49207,15250,15100,14850,14700,14450,14975,14575,224,4480,500,11360,10,1,44883735,6755,11.12,1.12,12,0.28,1353.00,13409.00,20600,20240718,-26.94,14400,20250203,4.51,16840,-10.63,20250305,14400,4.51,20250203,20600,-26.94,20240718,14400,4.51,20250203,0.84,Y,086450,500,224 억,,6599660,N,N,5580,N,00,N
20250414,150648,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15080,130,2,0.87,1756731270,116525,186.37,15040,15150,14880,19430,10470,14950,15076.00,14.70,0,45648,15250,15100,14850,14700,14450,14975,14575,224,4480,500,11360,10,1,44883735,6768,11.15,1.12,12,0.26,1353.00,13409.00,20600,20240718,-26.80,14400,20250203,4.72,16840,-10.45,20250305,14400,4.72,20250203,20600,-26.80,20240718,14400,4.72,20250203,0.84,Y,086450,500,224 억,,6599660,N,N,7005,N,00,N
20250414,140647,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15070,120,2,0.80,1553768640,103061,164.83,15040,15150,14880,19430,10470,14950,15076.20,14.70,0,38428,15250,15100,14850,14700,14450,14975,14575,224,4480,500,11360,10,1,44883735,6764,11.14,1.12,12,0.23,1353.00,13409.00,20600,20240718,-26.84,14400,20250203,4.65,16840,-10.51,20250305,14400,4.65,20250203,20600,-26.84,20240718,14400,4.65,20250203,0.84,Y,086450,500,224 억,,6599660,N,N,7005,N,00,N
20250414,130646,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15100,150,2,1.00,1337967900,88739,141.93,15040,15150,14880,19430,10470,14950,15077.56,14.70,0,32160,15250,15100,14850,14700,14450,14975,14575,224,4480,500,11360,10,1,44883735,6777,11.16,1.13,12,0.20,1353.00,13409.00,20600,20240718,-26.70,14400,20250203,4.86,16840,-10.33,20250305,14400,4.86,20250203,20600,-26.70,20240718,14400,4.86,20250203,0.84,Y,086450,500,224 억,,6599660,N,N,7005,N,00,N
20250414,120648,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15100,150,2,1.00,1204382610,79897,127.78,15040,15150,14880,19430,10470,14950,15074.19,14.70,0,27744,15250,15100,14850,14700,14450,14975,14575,224,4480,500,11360,10,1,44883735,6777,11.16,1.13,12,0.18,1353.00,13409.00,20600,20240718,-26.70,14400,20250203,4.86,16840,-10.33,20250305,14400,4.86,20250203,20600,-26.70,20240718,14400,4.86,20250203,0.84,Y,086450,500,224 억,,6599660,N,N,7005,N,00,N
20250414,110644,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15090,140,2,0.94,981289730,65094,104.11,15040,15150,14880,19430,10470,14950,15074.96,14.70,0,23058,15250,15100,14850,14700,14450,14975,14575,224,4480,500,11360,10,1,44883735,6773,11.15,1.13,12,0.15,1353.00,13409.00,20600,20240718,-26.75,14400,20250203,4.79,16840,-10.39,20250305,14400,4.79,20250203,20600,-26.75,20240718,14400,4.79,20250203,0.84,Y,086450,500,224 억,,6599660,N,N,7005,N,00,N
20250414,100647,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15090,140,2,0.94,761620360,50552,80.85,15040,15150,14880,19430,10470,14950,15066.08,14.70,0,16218,15250,15100,14850,14700,14450,14975,14575,224,4480,500,11360,10,1,44883735,6773,11.15,1.13,12,0.11,1353.00,13409.00,20600,20240718,-26.75,14400,20250203,4.79,16840,-10.39,20250305,14400,4.79,20250203,20600,-26.75,20240718,14400,4.79,20250203,0.84,Y,086450,500,224 억,,6599660,N,N,7005,N,00,N
20250414,090647,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15020,70,2,0.47,148851160,9943,15.90,15040,15040,14880,19430,10470,14950,14970.45,14.70,0,-3346,15250,15100,14850,14700,14450,14975,14575,224,4480,500,11360,10,1,44883735,6742,11.10,1.12,12,0.02,1353.00,13409.00,20600,20240718,-27.09,14400,20250203,4.31,16840,-10.81,20250305,14400,4.31,20250203,20600,-27.09,20240718,14400,4.31,20250203,0.84,Y,086450,500,224 억,,6599660,N,N,7005,N,00,N
20250411,160639,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14950,-180,5,-1.19,934153675,62525,34.94,15000,15000,14600,19660,10600,15130,14940.48,14.71,0,737,15416,15272,15016,14872,14616,15345,14945,224,4530,500,11490,10,1,44883735,6710,11.05,1.11,12,0.14,1353.00,13409.00,20600,20240718,-27.43,14400,20250203,3.82,16840,-11.22,20250305,14400,3.82,20250203,20600,-27.43,20240718,14400,3.82,20250203,0.84,Y,086450,500,224 억,,6600802,N,N,7005,N,00,N
20250411,150645,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14960,-170,5,-1.12,798471835,53449,29.87,15000,15000,14600,19660,10600,15130,14938.95,14.71,0,2718,15416,15272,15016,14872,14616,15345,14945,224,4530,500,11490,10,1,44883735,6715,11.06,1.12,12,0.12,1353.00,13409.00,20600,20240718,-27.38,14400,20250203,3.89,16840,-11.16,20250305,14400,3.89,20250203,20600,-27.38,20240718,14400,3.89,20250203,0.84,Y,086450,500,224 억,,6600802,N,N,13109,N,00,N
20250411,140644,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14940,-190,5,-1.26,660195250,44200,24.70,15000,15000,14600,19660,10600,15130,14936.54,14.71,0,2493,15416,15272,15016,14872,14616,15345,14945,224,4530,500,11490,10,1,44883735,6706,11.04,1.11,12,0.10,1353.00,13409.00,20600,20240718,-27.48,14400,20250203,3.75,16840,-11.28,20250305,14400,3.75,20250203,20600,-27.48,20240718,14400,3.75,20250203,0.84,Y,086450,500,224 억,,6600802,N,N,13109,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 160643 55 60.00 KSQ150 제약 N N N Y 60 N 15050 100 2 0.67 1864929730 123710 197.86 15040 15150 14880 19430 10470 14950 15075.01 14.70 0 49207 15250 15100 14850 14700 14450 14975 14575 224 4480 500 11360 10 1 44883735 6755 11.12 1.12 12 0.28 1353.00 13409.00 20600 20240718 -26.94 14400 20250203 4.51 16840 -10.63 20250305 14400 4.51 20250203 20600 -26.94 20240718 14400 4.51 20250203 0.84 Y 086450 500 224 억 6599660 N N 5580 N 00 N
3 20250414 150648 55 60.00 KSQ150 제약 N N N Y 60 N 15080 130 2 0.87 1756731270 116525 186.37 15040 15150 14880 19430 10470 14950 15076.00 14.70 0 45648 15250 15100 14850 14700 14450 14975 14575 224 4480 500 11360 10 1 44883735 6768 11.15 1.12 12 0.26 1353.00 13409.00 20600 20240718 -26.80 14400 20250203 4.72 16840 -10.45 20250305 14400 4.72 20250203 20600 -26.80 20240718 14400 4.72 20250203 0.84 Y 086450 500 224 억 6599660 N N 7005 N 00 N
4 20250414 140647 55 60.00 KSQ150 제약 N N N Y 60 N 15070 120 2 0.80 1553768640 103061 164.83 15040 15150 14880 19430 10470 14950 15076.20 14.70 0 38428 15250 15100 14850 14700 14450 14975 14575 224 4480 500 11360 10 1 44883735 6764 11.14 1.12 12 0.23 1353.00 13409.00 20600 20240718 -26.84 14400 20250203 4.65 16840 -10.51 20250305 14400 4.65 20250203 20600 -26.84 20240718 14400 4.65 20250203 0.84 Y 086450 500 224 억 6599660 N N 7005 N 00 N
5 20250414 130646 55 60.00 KSQ150 제약 N N N Y 60 N 15100 150 2 1.00 1337967900 88739 141.93 15040 15150 14880 19430 10470 14950 15077.56 14.70 0 32160 15250 15100 14850 14700 14450 14975 14575 224 4480 500 11360 10 1 44883735 6777 11.16 1.13 12 0.20 1353.00 13409.00 20600 20240718 -26.70 14400 20250203 4.86 16840 -10.33 20250305 14400 4.86 20250203 20600 -26.70 20240718 14400 4.86 20250203 0.84 Y 086450 500 224 억 6599660 N N 7005 N 00 N
6 20250414 120648 55 60.00 KSQ150 제약 N N N Y 60 N 15100 150 2 1.00 1204382610 79897 127.78 15040 15150 14880 19430 10470 14950 15074.19 14.70 0 27744 15250 15100 14850 14700 14450 14975 14575 224 4480 500 11360 10 1 44883735 6777 11.16 1.13 12 0.18 1353.00 13409.00 20600 20240718 -26.70 14400 20250203 4.86 16840 -10.33 20250305 14400 4.86 20250203 20600 -26.70 20240718 14400 4.86 20250203 0.84 Y 086450 500 224 억 6599660 N N 7005 N 00 N
7 20250414 110644 55 60.00 KSQ150 제약 N N N Y 60 N 15090 140 2 0.94 981289730 65094 104.11 15040 15150 14880 19430 10470 14950 15074.96 14.70 0 23058 15250 15100 14850 14700 14450 14975 14575 224 4480 500 11360 10 1 44883735 6773 11.15 1.13 12 0.15 1353.00 13409.00 20600 20240718 -26.75 14400 20250203 4.79 16840 -10.39 20250305 14400 4.79 20250203 20600 -26.75 20240718 14400 4.79 20250203 0.84 Y 086450 500 224 억 6599660 N N 7005 N 00 N
8 20250414 100647 55 60.00 KSQ150 제약 N N N Y 60 N 15090 140 2 0.94 761620360 50552 80.85 15040 15150 14880 19430 10470 14950 15066.08 14.70 0 16218 15250 15100 14850 14700 14450 14975 14575 224 4480 500 11360 10 1 44883735 6773 11.15 1.13 12 0.11 1353.00 13409.00 20600 20240718 -26.75 14400 20250203 4.79 16840 -10.39 20250305 14400 4.79 20250203 20600 -26.75 20240718 14400 4.79 20250203 0.84 Y 086450 500 224 억 6599660 N N 7005 N 00 N
9 20250414 090647 55 60.00 KSQ150 제약 N N N Y 60 N 15020 70 2 0.47 148851160 9943 15.90 15040 15040 14880 19430 10470 14950 14970.45 14.70 0 -3346 15250 15100 14850 14700 14450 14975 14575 224 4480 500 11360 10 1 44883735 6742 11.10 1.12 12 0.02 1353.00 13409.00 20600 20240718 -27.09 14400 20250203 4.31 16840 -10.81 20250305 14400 4.31 20250203 20600 -27.09 20240718 14400 4.31 20250203 0.84 Y 086450 500 224 억 6599660 N N 7005 N 00 N
10 20250411 160639 55 60.00 KSQ150 제약 N N N Y 60 N 14950 -180 5 -1.19 934153675 62525 34.94 15000 15000 14600 19660 10600 15130 14940.48 14.71 0 737 15416 15272 15016 14872 14616 15345 14945 224 4530 500 11490 10 1 44883735 6710 11.05 1.11 12 0.14 1353.00 13409.00 20600 20240718 -27.43 14400 20250203 3.82 16840 -11.22 20250305 14400 3.82 20250203 20600 -27.43 20240718 14400 3.82 20250203 0.84 Y 086450 500 224 억 6600802 N N 7005 N 00 N
11 20250411 150645 55 60.00 KSQ150 제약 N N N Y 60 N 14960 -170 5 -1.12 798471835 53449 29.87 15000 15000 14600 19660 10600 15130 14938.95 14.71 0 2718 15416 15272 15016 14872 14616 15345 14945 224 4530 500 11490 10 1 44883735 6715 11.06 1.12 12 0.12 1353.00 13409.00 20600 20240718 -27.38 14400 20250203 3.89 16840 -11.16 20250305 14400 3.89 20250203 20600 -27.38 20240718 14400 3.89 20250203 0.84 Y 086450 500 224 억 6600802 N N 13109 N 00 N
12 20250411 140644 55 60.00 KSQ150 제약 N N N Y 60 N 14940 -190 5 -1.26 660195250 44200 24.70 15000 15000 14600 19660 10600 15130 14936.54 14.71 0 2493 15416 15272 15016 14872 14616 15345 14945 224 4530 500 11490 10 1 44883735 6706 11.04 1.11 12 0.10 1353.00 13409.00 20600 20240718 -27.48 14400 20250203 3.75 16840 -11.28 20250305 14400 3.75 20250203 20600 -27.48 20240718 14400 3.75 20250203 0.84 Y 086450 500 224 억 6600802 N N 13109 N 00 N