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
195940/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
20250414,160854,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37000,1850,2,5.26,10286064575,279167,175.74,35900,37400,35300,45650,24650,35150,36845.57,9.44,0,74595,36450,35800,34600,33950,32750,36125,34275,145,10500,500,26710,50,1,28329891,10482,17.02,0.84,12,0.99,2174.00,44172.00,52000,20241007,-28.85,31650,20250409,16.90,39300,-5.85,20250108,31650,16.90,20250409,52000,-28.85,20241007,31650,16.90,20250409,1.87,Y,195940,500,144 억,,2675178,N,N,21375,N,00,N
20250414,150901,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36950,1800,2,5.12,9829025725,266801,167.96,35900,37400,35300,45650,24650,35150,36840.30,9.44,0,72301,36450,35800,34600,33950,32750,36125,34275,145,10500,500,26710,50,1,28329891,10468,17.00,0.84,12,0.94,2174.00,44172.00,52000,20241007,-28.94,31650,20250409,16.75,39300,-5.98,20250108,31650,16.75,20250409,52000,-28.94,20241007,31650,16.75,20250409,1.87,Y,195940,500,144 억,,2675178,N,N,11267,N,00,N
20250414,140901,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37250,2100,2,5.97,8843714900,240264,151.25,35900,37400,35300,45650,24650,35150,36808.34,9.44,0,72655,36450,35800,34600,33950,32750,36125,34275,145,10500,500,26710,50,1,28329891,10553,17.13,0.84,12,0.85,2174.00,44172.00,52000,20241007,-28.37,31650,20250409,17.69,39300,-5.22,20250108,31650,17.69,20250409,52000,-28.37,20241007,31650,17.69,20250409,1.87,Y,195940,500,144 억,,2675178,N,N,11267,N,00,N
20250414,130858,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37100,1950,2,5.55,7327472675,199496,125.59,35900,37400,35300,45650,24650,35150,36729.94,9.44,0,62596,36450,35800,34600,33950,32750,36125,34275,145,10500,500,26710,50,1,28329891,10510,17.07,0.84,12,0.70,2174.00,44172.00,52000,20241007,-28.65,31650,20250409,17.22,39300,-5.60,20250108,31650,17.22,20250409,52000,-28.65,20241007,31650,17.22,20250409,1.87,Y,195940,500,144 억,,2675178,N,N,11267,N,00,N
20250414,120901,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37150,2000,2,5.69,6398553050,174427,109.81,35900,37400,35300,45650,24650,35150,36683.29,9.44,0,56519,36450,35800,34600,33950,32750,36125,34275,145,10500,500,26710,50,1,28329891,10525,17.09,0.84,12,0.62,2174.00,44172.00,52000,20241007,-28.56,31650,20250409,17.38,39300,-5.47,20250108,31650,17.38,20250409,52000,-28.56,20241007,31650,17.38,20250409,1.87,Y,195940,500,144 억,,2675178,N,N,11267,N,00,N
20250414,110856,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36850,1700,2,4.84,4301648125,117989,74.28,35900,36900,35300,45650,24650,35150,36458.07,9.44,0,35853,36450,35800,34600,33950,32750,36125,34275,145,10500,500,26710,50,1,28329891,10440,16.95,0.83,12,0.42,2174.00,44172.00,52000,20241007,-29.13,31650,20250409,16.43,39300,-6.23,20250108,31650,16.43,20250409,52000,-29.13,20241007,31650,16.43,20250409,1.87,Y,195940,500,144 억,,2675178,N,N,11267,N,00,N
20250414,100858,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36600,1450,2,4.13,2759256725,76035,47.87,35900,36700,35300,45650,24650,35150,36289.33,9.44,0,25526,36450,35800,34600,33950,32750,36125,34275,145,10500,500,26710,50,1,28329891,10369,16.84,0.83,12,0.27,2174.00,44172.00,52000,20241007,-29.62,31650,20250409,15.64,39300,-6.87,20250108,31650,15.64,20250409,52000,-29.62,20241007,31650,15.64,20250409,1.87,Y,195940,500,144 억,,2675178,N,N,11267,N,00,N
20250414,090859,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,35600,450,2,1.28,398712450,11181,7.04,35900,35900,35300,45650,24650,35150,35659.91,9.44,0,-5253,36450,35800,34600,33950,32750,36125,34275,145,10500,500,26710,50,1,28329891,10085,16.38,0.81,12,0.04,2174.00,44172.00,52000,20241007,-31.54,31650,20250409,12.48,39300,-9.41,20250108,31650,12.48,20250409,52000,-31.54,20241007,31650,12.48,20250409,1.87,Y,195940,500,144 억,,2675178,N,N,11267,N,00,N
20250411,160849,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,35150,1150,2,3.38,5529672975,158848,117.01,33500,35250,33400,44200,23800,34000,34811.07,9.35,0,57355,34600,34300,33700,33400,32800,34450,33550,145,10200,500,25840,50,1,28329891,9958,16.17,0.80,12,0.56,2174.00,44172.00,52000,20241007,-32.40,31650,20250409,11.06,39300,-10.56,20250108,31650,11.06,20250409,52000,-32.40,20241007,31650,11.06,20250409,1.88,Y,195940,500,144 억,,2647548,N,N,11267,N,00,N
20250411,150857,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,35100,1100,2,3.24,5268582375,151417,111.53,33500,35250,33400,44200,23800,34000,34795.18,9.35,0,53857,34600,34300,33700,33400,32800,34450,33550,145,10200,500,25840,50,1,28329891,9944,16.15,0.79,12,0.53,2174.00,44172.00,52000,20241007,-32.50,31650,20250409,10.90,39300,-10.69,20250108,31650,10.90,20250409,52000,-32.50,20241007,31650,10.90,20250409,1.88,Y,195940,500,144 억,,2647548,N,N,13636,N,00,N
20250411,140856,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,35200,1200,2,3.53,4689323375,134930,99.39,33500,35250,33400,44200,23800,34000,34753.75,9.35,0,49766,34600,34300,33700,33400,32800,34450,33550,145,10200,500,25840,50,1,28329891,9972,16.19,0.80,12,0.48,2174.00,44172.00,52000,20241007,-32.31,31650,20250409,11.22,39300,-10.43,20250108,31650,11.22,20250409,52000,-32.31,20241007,31650,11.22,20250409,1.88,Y,195940,500,144 억,,2647548,N,N,13636,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 160854 55 30.00 KSQ150 제약 N N N Y 40 N 37000 1850 2 5.26 10286064575 279167 175.74 35900 37400 35300 45650 24650 35150 36845.57 9.44 0 74595 36450 35800 34600 33950 32750 36125 34275 145 10500 500 26710 50 1 28329891 10482 17.02 0.84 12 0.99 2174.00 44172.00 52000 20241007 -28.85 31650 20250409 16.90 39300 -5.85 20250108 31650 16.90 20250409 52000 -28.85 20241007 31650 16.90 20250409 1.87 Y 195940 500 144 억 2675178 N N 21375 N 00 N
3 20250414 150901 55 30.00 KSQ150 제약 N N N Y 40 N 36950 1800 2 5.12 9829025725 266801 167.96 35900 37400 35300 45650 24650 35150 36840.30 9.44 0 72301 36450 35800 34600 33950 32750 36125 34275 145 10500 500 26710 50 1 28329891 10468 17.00 0.84 12 0.94 2174.00 44172.00 52000 20241007 -28.94 31650 20250409 16.75 39300 -5.98 20250108 31650 16.75 20250409 52000 -28.94 20241007 31650 16.75 20250409 1.87 Y 195940 500 144 억 2675178 N N 11267 N 00 N
4 20250414 140901 55 30.00 KSQ150 제약 N N N Y 40 N 37250 2100 2 5.97 8843714900 240264 151.25 35900 37400 35300 45650 24650 35150 36808.34 9.44 0 72655 36450 35800 34600 33950 32750 36125 34275 145 10500 500 26710 50 1 28329891 10553 17.13 0.84 12 0.85 2174.00 44172.00 52000 20241007 -28.37 31650 20250409 17.69 39300 -5.22 20250108 31650 17.69 20250409 52000 -28.37 20241007 31650 17.69 20250409 1.87 Y 195940 500 144 억 2675178 N N 11267 N 00 N
5 20250414 130858 55 30.00 KSQ150 제약 N N N Y 40 N 37100 1950 2 5.55 7327472675 199496 125.59 35900 37400 35300 45650 24650 35150 36729.94 9.44 0 62596 36450 35800 34600 33950 32750 36125 34275 145 10500 500 26710 50 1 28329891 10510 17.07 0.84 12 0.70 2174.00 44172.00 52000 20241007 -28.65 31650 20250409 17.22 39300 -5.60 20250108 31650 17.22 20250409 52000 -28.65 20241007 31650 17.22 20250409 1.87 Y 195940 500 144 억 2675178 N N 11267 N 00 N
6 20250414 120901 55 30.00 KSQ150 제약 N N N Y 40 N 37150 2000 2 5.69 6398553050 174427 109.81 35900 37400 35300 45650 24650 35150 36683.29 9.44 0 56519 36450 35800 34600 33950 32750 36125 34275 145 10500 500 26710 50 1 28329891 10525 17.09 0.84 12 0.62 2174.00 44172.00 52000 20241007 -28.56 31650 20250409 17.38 39300 -5.47 20250108 31650 17.38 20250409 52000 -28.56 20241007 31650 17.38 20250409 1.87 Y 195940 500 144 억 2675178 N N 11267 N 00 N
7 20250414 110856 55 30.00 KSQ150 제약 N N N Y 40 N 36850 1700 2 4.84 4301648125 117989 74.28 35900 36900 35300 45650 24650 35150 36458.07 9.44 0 35853 36450 35800 34600 33950 32750 36125 34275 145 10500 500 26710 50 1 28329891 10440 16.95 0.83 12 0.42 2174.00 44172.00 52000 20241007 -29.13 31650 20250409 16.43 39300 -6.23 20250108 31650 16.43 20250409 52000 -29.13 20241007 31650 16.43 20250409 1.87 Y 195940 500 144 억 2675178 N N 11267 N 00 N
8 20250414 100858 55 30.00 KSQ150 제약 N N N Y 40 N 36600 1450 2 4.13 2759256725 76035 47.87 35900 36700 35300 45650 24650 35150 36289.33 9.44 0 25526 36450 35800 34600 33950 32750 36125 34275 145 10500 500 26710 50 1 28329891 10369 16.84 0.83 12 0.27 2174.00 44172.00 52000 20241007 -29.62 31650 20250409 15.64 39300 -6.87 20250108 31650 15.64 20250409 52000 -29.62 20241007 31650 15.64 20250409 1.87 Y 195940 500 144 억 2675178 N N 11267 N 00 N
9 20250414 090859 55 30.00 KSQ150 제약 N N N Y 40 N 35600 450 2 1.28 398712450 11181 7.04 35900 35900 35300 45650 24650 35150 35659.91 9.44 0 -5253 36450 35800 34600 33950 32750 36125 34275 145 10500 500 26710 50 1 28329891 10085 16.38 0.81 12 0.04 2174.00 44172.00 52000 20241007 -31.54 31650 20250409 12.48 39300 -9.41 20250108 31650 12.48 20250409 52000 -31.54 20241007 31650 12.48 20250409 1.87 Y 195940 500 144 억 2675178 N N 11267 N 00 N
10 20250411 160849 55 30.00 KSQ150 제약 N N N Y 40 N 35150 1150 2 3.38 5529672975 158848 117.01 33500 35250 33400 44200 23800 34000 34811.07 9.35 0 57355 34600 34300 33700 33400 32800 34450 33550 145 10200 500 25840 50 1 28329891 9958 16.17 0.80 12 0.56 2174.00 44172.00 52000 20241007 -32.40 31650 20250409 11.06 39300 -10.56 20250108 31650 11.06 20250409 52000 -32.40 20241007 31650 11.06 20250409 1.88 Y 195940 500 144 억 2647548 N N 11267 N 00 N
11 20250411 150857 55 30.00 KSQ150 제약 N N N Y 40 N 35100 1100 2 3.24 5268582375 151417 111.53 33500 35250 33400 44200 23800 34000 34795.18 9.35 0 53857 34600 34300 33700 33400 32800 34450 33550 145 10200 500 25840 50 1 28329891 9944 16.15 0.79 12 0.53 2174.00 44172.00 52000 20241007 -32.50 31650 20250409 10.90 39300 -10.69 20250108 31650 10.90 20250409 52000 -32.50 20241007 31650 10.90 20250409 1.88 Y 195940 500 144 억 2647548 N N 13636 N 00 N
12 20250411 140856 55 30.00 KSQ150 제약 N N N Y 40 N 35200 1200 2 3.53 4689323375 134930 99.39 33500 35250 33400 44200 23800 34000 34753.75 9.35 0 49766 34600 34300 33700 33400 32800 34450 33550 145 10200 500 25840 50 1 28329891 9972 16.19 0.80 12 0.48 2174.00 44172.00 52000 20241007 -32.31 31650 20250409 11.22 39300 -10.43 20250108 31650 11.22 20250409 52000 -32.31 20241007 31650 11.22 20250409 1.88 Y 195940 500 144 억 2647548 N N 13636 N 00 N