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
200130/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
20250414,160859,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12180,140,2,1.16,870147095,71932,47.22,12040,12240,11940,15650,8430,12040,12096.80,3.20,0,33939,12440,12240,11870,11670,11300,12340,11770,148,3610,500,8660,10,1,29415558,3583,19.84,0.87,12,0.24,614.00,13937.00,19970,20240626,-39.01,11030,20241209,10.43,15340,-20.60,20250317,11390,6.94,20250102,19970,-39.01,20240626,11030,10.43,20241209,1.03,Y,200130,500,147 억,,941170,N,N,2416,N,00,N
20250414,150906,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12210,170,2,1.41,796234045,65866,43.23,12040,12240,11940,15650,8430,12040,12088.70,3.20,0,31056,12440,12240,11870,11670,11300,12340,11770,148,3610,500,8660,10,1,29415558,3592,19.89,0.88,12,0.22,614.00,13937.00,19970,20240626,-38.86,11030,20241209,10.70,15340,-20.40,20250317,11390,7.20,20250102,19970,-38.86,20240626,11030,10.70,20241209,1.03,Y,200130,500,147 억,,941170,N,N,2774,N,00,N
20250414,140906,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12210,170,2,1.41,677363995,56129,36.84,12040,12230,11940,15650,8430,12040,12067.99,3.20,0,24835,12440,12240,11870,11670,11300,12340,11770,148,3610,500,8660,10,1,29415558,3592,19.89,0.88,12,0.19,614.00,13937.00,19970,20240626,-38.86,11030,20241209,10.70,15340,-20.40,20250317,11390,7.20,20250102,19970,-38.86,20240626,11030,10.70,20241209,1.03,Y,200130,500,147 억,,941170,N,N,2774,N,00,N
20250414,130903,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12080,40,2,0.33,488353375,40565,26.63,12040,12100,11940,15650,8430,12040,12038.79,3.20,0,14516,12440,12240,11870,11670,11300,12340,11770,148,3610,500,8660,10,1,29415558,3553,19.67,0.87,12,0.14,614.00,13937.00,19970,20240626,-39.51,11030,20241209,9.52,15340,-21.25,20250317,11390,6.06,20250102,19970,-39.51,20240626,11030,9.52,20241209,1.03,Y,200130,500,147 억,,941170,N,N,2774,N,00,N
20250414,120906,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12060,20,2,0.17,452495905,37598,24.68,12040,12100,11940,15650,8430,12040,12035.11,3.20,0,12829,12440,12240,11870,11670,11300,12340,11770,148,3610,500,8660,10,1,29415558,3548,19.64,0.87,12,0.13,614.00,13937.00,19970,20240626,-39.61,11030,20241209,9.34,15340,-21.38,20250317,11390,5.88,20250102,19970,-39.61,20240626,11030,9.34,20241209,1.03,Y,200130,500,147 억,,941170,N,N,2774,N,00,N
20250414,110901,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12020,-20,5,-0.17,357010465,29682,19.48,12040,12100,11940,15650,8430,12040,12027.84,3.20,0,7160,12440,12240,11870,11670,11300,12340,11770,148,3610,500,8660,10,1,29415558,3536,19.58,0.86,12,0.10,614.00,13937.00,19970,20240626,-39.81,11030,20241209,8.98,15340,-21.64,20250317,11390,5.53,20250102,19970,-39.81,20240626,11030,8.98,20241209,1.03,Y,200130,500,147 억,,941170,N,N,2774,N,00,N
20250414,100903,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12030,-10,5,-0.08,249939265,20781,13.64,12040,12100,11940,15650,8430,12040,12027.30,3.20,0,4092,12440,12240,11870,11670,11300,12340,11770,148,3610,500,8660,10,1,29415558,3539,19.59,0.86,12,0.07,614.00,13937.00,19970,20240626,-39.76,11030,20241209,9.07,15340,-21.58,20250317,11390,5.62,20250102,19970,-39.76,20240626,11030,9.07,20241209,1.03,Y,200130,500,147 억,,941170,N,N,2774,N,00,N
20250414,090904,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12040,0,3,0.00,74645020,6211,4.08,12040,12100,11940,15650,8430,12040,12018.20,3.20,0,-659,12440,12240,11870,11670,11300,12340,11770,148,3610,500,8660,10,1,29415558,3542,19.61,0.86,12,0.02,614.00,13937.00,19970,20240626,-39.71,11030,20241209,9.16,15340,-21.51,20250317,11390,5.71,20250102,19970,-39.71,20240626,11030,9.16,20241209,1.03,Y,200130,500,147 억,,941170,N,N,2774,N,00,N
20250411,160854,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12040,390,2,3.35,1807993990,152348,24.75,11600,12070,11500,15140,8160,11650,11867.53,2.92,0,89413,13076,12362,11916,11202,10756,12140,10980,148,3490,500,8380,10,1,29415558,3542,19.61,0.86,12,0.52,614.00,13937.00,19970,20240626,-39.71,11030,20241209,9.16,15340,-21.51,20250317,11390,5.71,20250102,19970,-39.71,20240626,11030,9.16,20241209,1.04,Y,200130,500,147 억,,860391,N,N,2774,N,00,N
20250411,150903,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12050,400,2,3.43,1645758840,138876,22.56,11600,12070,11500,15140,8160,11650,11850.56,2.92,0,83159,13076,12362,11916,11202,10756,12140,10980,148,3490,500,8380,10,1,29415558,3545,19.63,0.86,12,0.47,614.00,13937.00,19970,20240626,-39.66,11030,20241209,9.25,15340,-21.45,20250317,11390,5.79,20250102,19970,-39.66,20240626,11030,9.25,20241209,1.04,Y,200130,500,147 억,,860391,N,N,19115,N,00,N
20250411,140901,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,11990,340,2,2.92,1446688860,122324,19.88,11600,12060,11500,15140,8160,11650,11826.70,2.92,0,69627,13076,12362,11916,11202,10756,12140,10980,148,3490,500,8380,10,1,29415558,3527,19.53,0.86,12,0.42,614.00,13937.00,19970,20240626,-39.96,11030,20241209,8.70,15340,-21.84,20250317,11390,5.27,20250102,19970,-39.96,20240626,11030,8.70,20241209,1.04,Y,200130,500,147 억,,860391,N,N,19115,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 160859 55 60.00 KSQ150 제약 N N N Y 60 N 12180 140 2 1.16 870147095 71932 47.22 12040 12240 11940 15650 8430 12040 12096.80 3.20 0 33939 12440 12240 11870 11670 11300 12340 11770 148 3610 500 8660 10 1 29415558 3583 19.84 0.87 12 0.24 614.00 13937.00 19970 20240626 -39.01 11030 20241209 10.43 15340 -20.60 20250317 11390 6.94 20250102 19970 -39.01 20240626 11030 10.43 20241209 1.03 Y 200130 500 147 억 941170 N N 2416 N 00 N
3 20250414 150906 55 60.00 KSQ150 제약 N N N Y 60 N 12210 170 2 1.41 796234045 65866 43.23 12040 12240 11940 15650 8430 12040 12088.70 3.20 0 31056 12440 12240 11870 11670 11300 12340 11770 148 3610 500 8660 10 1 29415558 3592 19.89 0.88 12 0.22 614.00 13937.00 19970 20240626 -38.86 11030 20241209 10.70 15340 -20.40 20250317 11390 7.20 20250102 19970 -38.86 20240626 11030 10.70 20241209 1.03 Y 200130 500 147 억 941170 N N 2774 N 00 N
4 20250414 140906 55 60.00 KSQ150 제약 N N N Y 60 N 12210 170 2 1.41 677363995 56129 36.84 12040 12230 11940 15650 8430 12040 12067.99 3.20 0 24835 12440 12240 11870 11670 11300 12340 11770 148 3610 500 8660 10 1 29415558 3592 19.89 0.88 12 0.19 614.00 13937.00 19970 20240626 -38.86 11030 20241209 10.70 15340 -20.40 20250317 11390 7.20 20250102 19970 -38.86 20240626 11030 10.70 20241209 1.03 Y 200130 500 147 억 941170 N N 2774 N 00 N
5 20250414 130903 55 60.00 KSQ150 제약 N N N Y 60 N 12080 40 2 0.33 488353375 40565 26.63 12040 12100 11940 15650 8430 12040 12038.79 3.20 0 14516 12440 12240 11870 11670 11300 12340 11770 148 3610 500 8660 10 1 29415558 3553 19.67 0.87 12 0.14 614.00 13937.00 19970 20240626 -39.51 11030 20241209 9.52 15340 -21.25 20250317 11390 6.06 20250102 19970 -39.51 20240626 11030 9.52 20241209 1.03 Y 200130 500 147 억 941170 N N 2774 N 00 N
6 20250414 120906 55 60.00 KSQ150 제약 N N N Y 60 N 12060 20 2 0.17 452495905 37598 24.68 12040 12100 11940 15650 8430 12040 12035.11 3.20 0 12829 12440 12240 11870 11670 11300 12340 11770 148 3610 500 8660 10 1 29415558 3548 19.64 0.87 12 0.13 614.00 13937.00 19970 20240626 -39.61 11030 20241209 9.34 15340 -21.38 20250317 11390 5.88 20250102 19970 -39.61 20240626 11030 9.34 20241209 1.03 Y 200130 500 147 억 941170 N N 2774 N 00 N
7 20250414 110901 55 60.00 KSQ150 제약 N N N Y 60 N 12020 -20 5 -0.17 357010465 29682 19.48 12040 12100 11940 15650 8430 12040 12027.84 3.20 0 7160 12440 12240 11870 11670 11300 12340 11770 148 3610 500 8660 10 1 29415558 3536 19.58 0.86 12 0.10 614.00 13937.00 19970 20240626 -39.81 11030 20241209 8.98 15340 -21.64 20250317 11390 5.53 20250102 19970 -39.81 20240626 11030 8.98 20241209 1.03 Y 200130 500 147 억 941170 N N 2774 N 00 N
8 20250414 100903 55 60.00 KSQ150 제약 N N N Y 60 N 12030 -10 5 -0.08 249939265 20781 13.64 12040 12100 11940 15650 8430 12040 12027.30 3.20 0 4092 12440 12240 11870 11670 11300 12340 11770 148 3610 500 8660 10 1 29415558 3539 19.59 0.86 12 0.07 614.00 13937.00 19970 20240626 -39.76 11030 20241209 9.07 15340 -21.58 20250317 11390 5.62 20250102 19970 -39.76 20240626 11030 9.07 20241209 1.03 Y 200130 500 147 억 941170 N N 2774 N 00 N
9 20250414 090904 55 60.00 KSQ150 제약 N N N Y 60 N 12040 0 3 0.00 74645020 6211 4.08 12040 12100 11940 15650 8430 12040 12018.20 3.20 0 -659 12440 12240 11870 11670 11300 12340 11770 148 3610 500 8660 10 1 29415558 3542 19.61 0.86 12 0.02 614.00 13937.00 19970 20240626 -39.71 11030 20241209 9.16 15340 -21.51 20250317 11390 5.71 20250102 19970 -39.71 20240626 11030 9.16 20241209 1.03 Y 200130 500 147 억 941170 N N 2774 N 00 N
10 20250411 160854 55 60.00 KSQ150 제약 N N N Y 60 N 12040 390 2 3.35 1807993990 152348 24.75 11600 12070 11500 15140 8160 11650 11867.53 2.92 0 89413 13076 12362 11916 11202 10756 12140 10980 148 3490 500 8380 10 1 29415558 3542 19.61 0.86 12 0.52 614.00 13937.00 19970 20240626 -39.71 11030 20241209 9.16 15340 -21.51 20250317 11390 5.71 20250102 19970 -39.71 20240626 11030 9.16 20241209 1.04 Y 200130 500 147 억 860391 N N 2774 N 00 N
11 20250411 150903 55 60.00 KSQ150 제약 N N N Y 60 N 12050 400 2 3.43 1645758840 138876 22.56 11600 12070 11500 15140 8160 11650 11850.56 2.92 0 83159 13076 12362 11916 11202 10756 12140 10980 148 3490 500 8380 10 1 29415558 3545 19.63 0.86 12 0.47 614.00 13937.00 19970 20240626 -39.66 11030 20241209 9.25 15340 -21.45 20250317 11390 5.79 20250102 19970 -39.66 20240626 11030 9.25 20241209 1.04 Y 200130 500 147 억 860391 N N 19115 N 00 N
12 20250411 140901 55 60.00 KSQ150 제약 N N N Y 60 N 11990 340 2 2.92 1446688860 122324 19.88 11600 12060 11500 15140 8160 11650 11826.70 2.92 0 69627 13076 12362 11916 11202 10756 12140 10980 148 3490 500 8380 10 1 29415558 3527 19.53 0.86 12 0.42 614.00 13937.00 19970 20240626 -39.96 11030 20241209 8.70 15340 -21.84 20250317 11390 5.27 20250102 19970 -39.96 20240626 11030 8.70 20241209 1.04 Y 200130 500 147 억 860391 N N 19115 N 00 N