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
145020/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
20250414,160820,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,346500,5500,2,1.61,13559077500,39450,45.05,339500,349500,335000,443000,239000,341000,343702.78,54.32,0,-604,363000,352000,339500,328500,316000,357500,334000,66,102000,500,252340,500,1,12604033,43673,32.16,3.86,12,0.31,10775.00,89876.00,369000,20250402,-6.10,191000,20240531,81.41,369000,-6.10,20250402,229000,51.31,20250131,369000,-6.10,20250402,191000,81.41,20240531,0.65,Y,145020,500,65 억,,6846903,N,N,1724,N,00,N
20250414,150827,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,347000,6000,2,1.76,12875608500,37480,42.80,339500,349500,335000,443000,239000,341000,343532.78,54.32,0,-722,363000,352000,339500,328500,316000,357500,334000,66,102000,500,252340,500,1,12604033,43736,32.20,3.86,12,0.30,10775.00,89876.00,369000,20250402,-5.96,191000,20240531,81.68,369000,-5.96,20250402,229000,51.53,20250131,369000,-5.96,20250402,191000,81.68,20240531,0.65,Y,145020,500,65 억,,6846903,N,N,2643,N,00,N
20250414,140826,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,346000,5000,2,1.47,10494268500,30641,34.99,339500,348500,335000,443000,239000,341000,342491.06,54.32,0,1083,363000,352000,339500,328500,316000,357500,334000,66,102000,500,252340,500,1,12604033,43610,32.11,3.85,12,0.24,10775.00,89876.00,369000,20250402,-6.23,191000,20240531,81.15,369000,-6.23,20250402,229000,51.09,20250131,369000,-6.23,20250402,191000,81.15,20240531,0.65,Y,145020,500,65 억,,6846903,N,N,2643,N,00,N
20250414,130824,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,344000,3000,2,0.88,8832414500,25842,29.51,339500,345500,335000,443000,239000,341000,341785.25,54.32,0,744,363000,352000,339500,328500,316000,357500,334000,66,102000,500,252340,500,1,12604033,43358,31.93,3.83,12,0.21,10775.00,89876.00,369000,20250402,-6.78,191000,20240531,80.10,369000,-6.78,20250402,229000,50.22,20250131,369000,-6.78,20250402,191000,80.10,20240531,0.65,Y,145020,500,65 억,,6846903,N,N,2643,N,00,N
20250414,120826,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,344000,3000,2,0.88,7625010000,22338,25.51,339500,345000,335000,443000,239000,341000,341347.03,54.32,0,187,363000,352000,339500,328500,316000,357500,334000,66,102000,500,252340,500,1,12604033,43358,31.93,3.83,12,0.18,10775.00,89876.00,369000,20250402,-6.78,191000,20240531,80.10,369000,-6.78,20250402,229000,50.22,20250131,369000,-6.78,20250402,191000,80.10,20240531,0.65,Y,145020,500,65 억,,6846903,N,N,2643,N,00,N
20250414,110823,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,342500,1500,2,0.44,6724313750,19712,22.51,339500,345000,335000,443000,239000,341000,341127.93,54.32,0,90,363000,352000,339500,328500,316000,357500,334000,66,102000,500,252340,500,1,12604033,43169,31.79,3.81,12,0.16,10775.00,89876.00,369000,20250402,-7.18,191000,20240531,79.32,369000,-7.18,20250402,229000,49.56,20250131,369000,-7.18,20250402,191000,79.32,20240531,0.65,Y,145020,500,65 억,,6846903,N,N,2643,N,00,N
20250414,100824,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,344000,3000,2,0.88,5075927250,14897,17.01,339500,345000,335000,443000,239000,341000,340734.86,54.32,0,-266,363000,352000,339500,328500,316000,357500,334000,66,102000,500,252340,500,1,12604033,43358,31.93,3.83,12,0.12,10775.00,89876.00,369000,20250402,-6.78,191000,20240531,80.10,369000,-6.78,20250402,229000,50.22,20250131,369000,-6.78,20250402,191000,80.10,20240531,0.65,Y,145020,500,65 억,,6846903,N,N,2643,N,00,N
20250414,090825,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,340000,-1000,5,-0.29,2164397250,6392,7.30,339500,345000,335000,443000,239000,341000,338610.33,54.32,0,-1586,363000,352000,339500,328500,316000,357500,334000,66,102000,500,252340,500,1,12604033,42854,31.55,3.78,12,0.05,10775.00,89876.00,369000,20250402,-7.86,191000,20240531,78.01,369000,-7.86,20250402,229000,48.47,20250131,369000,-7.86,20250402,191000,78.01,20240531,0.65,Y,145020,500,65 억,,6846903,N,N,2643,N,00,N
20250411,160816,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,341000,7500,2,2.25,29869888500,87562,113.59,330500,350500,327000,433500,233500,333500,341128.46,54.49,0,2738,343166,338332,332166,327332,321166,340750,329750,66,100000,500,246790,500,1,12604033,42980,31.65,3.79,12,0.69,10775.00,89876.00,369000,20250402,-7.59,191000,20240531,78.53,369000,-7.59,20250402,229000,48.91,20250131,369000,-7.59,20250402,191000,78.53,20240531,0.62,Y,145020,500,65 억,,6868035,N,N,2643,N,00,N
20250411,150823,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,341000,7500,2,2.25,26405300250,77388,100.39,330500,350500,327000,433500,233500,333500,341206.65,54.49,0,-1047,343166,338332,332166,327332,321166,340750,329750,66,100000,500,246790,500,1,12604033,42980,31.65,3.79,12,0.61,10775.00,89876.00,369000,20250402,-7.59,191000,20240531,78.53,369000,-7.59,20250402,229000,48.91,20250131,369000,-7.59,20250402,191000,78.53,20240531,0.62,Y,145020,500,65 억,,6868035,N,N,872,N,00,N
20250411,140822,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,341500,8000,2,2.40,23221649500,68064,88.30,330500,350500,327000,433500,233500,333500,341173.74,54.49,0,-558,343166,338332,332166,327332,321166,340750,329750,66,100000,500,246790,500,1,12604033,43043,31.69,3.80,12,0.54,10775.00,89876.00,369000,20250402,-7.45,191000,20240531,78.80,369000,-7.45,20250402,229000,49.13,20250131,369000,-7.45,20250402,191000,78.80,20240531,0.62,Y,145020,500,65 억,,6868035,N,N,872,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 160820 55 30.00 KSQ150 제약 N N N Y 40 Y 346500 5500 2 1.61 13559077500 39450 45.05 339500 349500 335000 443000 239000 341000 343702.78 54.32 0 -604 363000 352000 339500 328500 316000 357500 334000 66 102000 500 252340 500 1 12604033 43673 32.16 3.86 12 0.31 10775.00 89876.00 369000 20250402 -6.10 191000 20240531 81.41 369000 -6.10 20250402 229000 51.31 20250131 369000 -6.10 20250402 191000 81.41 20240531 0.65 Y 145020 500 65 억 6846903 N N 1724 N 00 N
3 20250414 150827 55 30.00 KSQ150 제약 N N N Y 40 Y 347000 6000 2 1.76 12875608500 37480 42.80 339500 349500 335000 443000 239000 341000 343532.78 54.32 0 -722 363000 352000 339500 328500 316000 357500 334000 66 102000 500 252340 500 1 12604033 43736 32.20 3.86 12 0.30 10775.00 89876.00 369000 20250402 -5.96 191000 20240531 81.68 369000 -5.96 20250402 229000 51.53 20250131 369000 -5.96 20250402 191000 81.68 20240531 0.65 Y 145020 500 65 억 6846903 N N 2643 N 00 N
4 20250414 140826 55 30.00 KSQ150 제약 N N N Y 40 Y 346000 5000 2 1.47 10494268500 30641 34.99 339500 348500 335000 443000 239000 341000 342491.06 54.32 0 1083 363000 352000 339500 328500 316000 357500 334000 66 102000 500 252340 500 1 12604033 43610 32.11 3.85 12 0.24 10775.00 89876.00 369000 20250402 -6.23 191000 20240531 81.15 369000 -6.23 20250402 229000 51.09 20250131 369000 -6.23 20250402 191000 81.15 20240531 0.65 Y 145020 500 65 억 6846903 N N 2643 N 00 N
5 20250414 130824 55 30.00 KSQ150 제약 N N N Y 40 Y 344000 3000 2 0.88 8832414500 25842 29.51 339500 345500 335000 443000 239000 341000 341785.25 54.32 0 744 363000 352000 339500 328500 316000 357500 334000 66 102000 500 252340 500 1 12604033 43358 31.93 3.83 12 0.21 10775.00 89876.00 369000 20250402 -6.78 191000 20240531 80.10 369000 -6.78 20250402 229000 50.22 20250131 369000 -6.78 20250402 191000 80.10 20240531 0.65 Y 145020 500 65 억 6846903 N N 2643 N 00 N
6 20250414 120826 55 30.00 KSQ150 제약 N N N Y 40 Y 344000 3000 2 0.88 7625010000 22338 25.51 339500 345000 335000 443000 239000 341000 341347.03 54.32 0 187 363000 352000 339500 328500 316000 357500 334000 66 102000 500 252340 500 1 12604033 43358 31.93 3.83 12 0.18 10775.00 89876.00 369000 20250402 -6.78 191000 20240531 80.10 369000 -6.78 20250402 229000 50.22 20250131 369000 -6.78 20250402 191000 80.10 20240531 0.65 Y 145020 500 65 억 6846903 N N 2643 N 00 N
7 20250414 110823 55 30.00 KSQ150 제약 N N N Y 40 Y 342500 1500 2 0.44 6724313750 19712 22.51 339500 345000 335000 443000 239000 341000 341127.93 54.32 0 90 363000 352000 339500 328500 316000 357500 334000 66 102000 500 252340 500 1 12604033 43169 31.79 3.81 12 0.16 10775.00 89876.00 369000 20250402 -7.18 191000 20240531 79.32 369000 -7.18 20250402 229000 49.56 20250131 369000 -7.18 20250402 191000 79.32 20240531 0.65 Y 145020 500 65 억 6846903 N N 2643 N 00 N
8 20250414 100824 55 30.00 KSQ150 제약 N N N Y 40 Y 344000 3000 2 0.88 5075927250 14897 17.01 339500 345000 335000 443000 239000 341000 340734.86 54.32 0 -266 363000 352000 339500 328500 316000 357500 334000 66 102000 500 252340 500 1 12604033 43358 31.93 3.83 12 0.12 10775.00 89876.00 369000 20250402 -6.78 191000 20240531 80.10 369000 -6.78 20250402 229000 50.22 20250131 369000 -6.78 20250402 191000 80.10 20240531 0.65 Y 145020 500 65 억 6846903 N N 2643 N 00 N
9 20250414 090825 55 30.00 KSQ150 제약 N N N Y 40 Y 340000 -1000 5 -0.29 2164397250 6392 7.30 339500 345000 335000 443000 239000 341000 338610.33 54.32 0 -1586 363000 352000 339500 328500 316000 357500 334000 66 102000 500 252340 500 1 12604033 42854 31.55 3.78 12 0.05 10775.00 89876.00 369000 20250402 -7.86 191000 20240531 78.01 369000 -7.86 20250402 229000 48.47 20250131 369000 -7.86 20250402 191000 78.01 20240531 0.65 Y 145020 500 65 억 6846903 N N 2643 N 00 N
10 20250411 160816 55 30.00 KSQ150 제약 N N N Y 40 Y 341000 7500 2 2.25 29869888500 87562 113.59 330500 350500 327000 433500 233500 333500 341128.46 54.49 0 2738 343166 338332 332166 327332 321166 340750 329750 66 100000 500 246790 500 1 12604033 42980 31.65 3.79 12 0.69 10775.00 89876.00 369000 20250402 -7.59 191000 20240531 78.53 369000 -7.59 20250402 229000 48.91 20250131 369000 -7.59 20250402 191000 78.53 20240531 0.62 Y 145020 500 65 억 6868035 N N 2643 N 00 N
11 20250411 150823 55 30.00 KSQ150 제약 N N N Y 40 Y 341000 7500 2 2.25 26405300250 77388 100.39 330500 350500 327000 433500 233500 333500 341206.65 54.49 0 -1047 343166 338332 332166 327332 321166 340750 329750 66 100000 500 246790 500 1 12604033 42980 31.65 3.79 12 0.61 10775.00 89876.00 369000 20250402 -7.59 191000 20240531 78.53 369000 -7.59 20250402 229000 48.91 20250131 369000 -7.59 20250402 191000 78.53 20240531 0.62 Y 145020 500 65 억 6868035 N N 872 N 00 N
12 20250411 140822 55 30.00 KSQ150 제약 N N N Y 40 Y 341500 8000 2 2.40 23221649500 68064 88.30 330500 350500 327000 433500 233500 333500 341173.74 54.49 0 -558 343166 338332 332166 327332 321166 340750 329750 66 100000 500 246790 500 1 12604033 43043 31.69 3.80 12 0.54 10775.00 89876.00 369000 20250402 -7.45 191000 20240531 78.80 369000 -7.45 20250402 229000 49.13 20250131 369000 -7.45 20250402 191000 78.80 20240531 0.62 Y 145020 500 65 억 6868035 N N 872 N 00 N