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
214370/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
20250414,160915,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26700,-100,5,-0.37,1735927625,66339,102.88,26400,26850,25500,34800,18800,26800,26167.53,4.94,0,-6350,28700,27750,26400,25450,24100,28225,25925,54,8000,100,18760,50,1,53715000,14342,44.35,4.86,12,0.12,602.00,5496.00,35400,20250206,-24.58,14850,20240808,79.80,35400,-24.58,20250206,23200,15.09,20250409,35400,-24.58,20250206,14850,79.80,20240808,0.83,Y,214370,100,53 억,,2652062,N,N,10125,N,00,N
20250414,150923,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26650,-150,5,-0.56,1642696175,62848,97.46,26400,26850,25500,34800,18800,26800,26137.60,4.94,0,-5469,28700,27750,26400,25450,24100,28225,25925,54,8000,100,18760,50,1,53715000,14315,44.27,4.85,12,0.12,602.00,5496.00,35400,20250206,-24.72,14850,20240808,79.46,35400,-24.72,20250206,23200,14.87,20250409,35400,-24.72,20250206,14850,79.46,20240808,0.83,Y,214370,100,53 억,,2652062,N,N,4694,N,00,N
20250414,140922,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26600,-200,5,-0.75,1478413750,56682,87.90,26400,26850,25500,34800,18800,26800,26082.60,4.94,0,-5991,28700,27750,26400,25450,24100,28225,25925,54,8000,100,18760,50,1,53715000,14288,44.19,4.84,12,0.11,602.00,5496.00,35400,20250206,-24.86,14850,20240808,79.12,35400,-24.86,20250206,23200,14.66,20250409,35400,-24.86,20250206,14850,79.12,20240808,0.83,Y,214370,100,53 억,,2652062,N,N,4694,N,00,N
20250414,130920,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26450,-350,5,-1.31,1301406250,50043,77.61,26400,26550,25500,34800,18800,26800,26005.76,4.94,0,-6641,28700,27750,26400,25450,24100,28225,25925,54,8000,100,18760,50,1,53715000,14208,43.94,4.81,12,0.09,602.00,5496.00,35400,20250206,-25.28,14850,20240808,78.11,35400,-25.28,20250206,23200,14.01,20250409,35400,-25.28,20250206,14850,78.11,20240808,0.83,Y,214370,100,53 억,,2652062,N,N,4694,N,00,N
20250414,120922,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26250,-550,5,-2.05,1183304600,45570,70.67,26400,26500,25500,34800,18800,26800,25966.75,4.94,0,-6084,28700,27750,26400,25450,24100,28225,25925,54,8000,100,18760,50,1,53715000,14100,43.60,4.78,12,0.08,602.00,5496.00,35400,20250206,-25.85,14850,20240808,76.77,35400,-25.85,20250206,23200,13.15,20250409,35400,-25.85,20250206,14850,76.77,20240808,0.83,Y,214370,100,53 억,,2652062,N,N,4694,N,00,N
20250414,110917,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26250,-550,5,-2.05,1108843450,42725,66.26,26400,26500,25500,34800,18800,26800,25953.04,4.94,0,-6596,28700,27750,26400,25450,24100,28225,25925,54,8000,100,18760,50,1,53715000,14100,43.60,4.78,12,0.08,602.00,5496.00,35400,20250206,-25.85,14850,20240808,76.77,35400,-25.85,20250206,23200,13.15,20250409,35400,-25.85,20250206,14850,76.77,20240808,0.83,Y,214370,100,53 억,,2652062,N,N,4694,N,00,N
20250414,100920,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26250,-550,5,-2.05,987121625,38088,59.07,26400,26500,25500,34800,18800,26800,25916.87,4.94,0,-7374,28700,27750,26400,25450,24100,28225,25925,54,8000,100,18760,50,1,53715000,14100,43.60,4.78,12,0.07,602.00,5496.00,35400,20250206,-25.85,14850,20240808,76.77,35400,-25.85,20250206,23200,13.15,20250409,35400,-25.85,20250206,14850,76.77,20240808,0.83,Y,214370,100,53 억,,2652062,N,N,4694,N,00,N
20250414,090921,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26100,-700,5,-2.61,270621575,10430,16.17,26400,26500,25600,34800,18800,26800,25946.46,4.94,0,-5906,28700,27750,26400,25450,24100,28225,25925,54,8000,100,18760,50,1,53715000,14020,43.36,4.75,12,0.02,602.00,5496.00,35400,20250206,-26.27,14850,20240808,75.76,35400,-26.27,20250206,23200,12.50,20250409,35400,-26.27,20250206,14850,75.76,20240808,0.83,Y,214370,100,53 억,,2652062,N,N,4694,N,00,N
20250411,160910,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26800,700,2,2.68,1694451275,64484,94.33,26300,27350,25050,33900,18300,26100,26277.06,4.94,0,-6974,27900,27000,25500,24600,23100,27450,25050,54,7800,100,18270,50,1,53715000,14396,44.52,4.88,12,0.12,602.00,5496.00,35400,20250206,-24.29,14850,20240808,80.47,35400,-24.29,20250206,23200,15.52,20250409,35400,-24.29,20250206,14850,80.47,20240808,0.85,Y,214370,100,53 억,,2650869,N,N,4694,N,00,N
20250411,150919,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26700,600,2,2.30,1501374825,57263,83.77,26300,27350,25050,33900,18300,26100,26218.93,4.94,0,-6010,27900,27000,25500,24600,23100,27450,25050,54,7800,100,18270,50,1,53715000,14342,44.35,4.86,12,0.11,602.00,5496.00,35400,20250206,-24.58,14850,20240808,79.80,35400,-24.58,20250206,23200,15.09,20250409,35400,-24.58,20250206,14850,79.80,20240808,0.85,Y,214370,100,53 억,,2650869,N,N,7090,N,00,N
20250411,140917,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26950,850,2,3.26,1031295425,39840,58.28,26300,27000,25050,33900,18300,26100,25885.93,4.94,0,-1089,27900,27000,25500,24600,23100,27450,25050,54,7800,100,18270,50,1,53715000,14476,44.77,4.90,12,0.07,602.00,5496.00,35400,20250206,-23.87,14850,20240808,81.48,35400,-23.87,20250206,23200,16.16,20250409,35400,-23.87,20250206,14850,81.48,20240808,0.85,Y,214370,100,53 억,,2650869,N,N,7090,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 160915 55 40.00 KSQ150 제약 N N N Y 40 N 26700 -100 5 -0.37 1735927625 66339 102.88 26400 26850 25500 34800 18800 26800 26167.53 4.94 0 -6350 28700 27750 26400 25450 24100 28225 25925 54 8000 100 18760 50 1 53715000 14342 44.35 4.86 12 0.12 602.00 5496.00 35400 20250206 -24.58 14850 20240808 79.80 35400 -24.58 20250206 23200 15.09 20250409 35400 -24.58 20250206 14850 79.80 20240808 0.83 Y 214370 100 53 억 2652062 N N 10125 N 00 N
3 20250414 150923 55 40.00 KSQ150 제약 N N N Y 40 N 26650 -150 5 -0.56 1642696175 62848 97.46 26400 26850 25500 34800 18800 26800 26137.60 4.94 0 -5469 28700 27750 26400 25450 24100 28225 25925 54 8000 100 18760 50 1 53715000 14315 44.27 4.85 12 0.12 602.00 5496.00 35400 20250206 -24.72 14850 20240808 79.46 35400 -24.72 20250206 23200 14.87 20250409 35400 -24.72 20250206 14850 79.46 20240808 0.83 Y 214370 100 53 억 2652062 N N 4694 N 00 N
4 20250414 140922 55 40.00 KSQ150 제약 N N N Y 40 N 26600 -200 5 -0.75 1478413750 56682 87.90 26400 26850 25500 34800 18800 26800 26082.60 4.94 0 -5991 28700 27750 26400 25450 24100 28225 25925 54 8000 100 18760 50 1 53715000 14288 44.19 4.84 12 0.11 602.00 5496.00 35400 20250206 -24.86 14850 20240808 79.12 35400 -24.86 20250206 23200 14.66 20250409 35400 -24.86 20250206 14850 79.12 20240808 0.83 Y 214370 100 53 억 2652062 N N 4694 N 00 N
5 20250414 130920 55 40.00 KSQ150 제약 N N N Y 40 N 26450 -350 5 -1.31 1301406250 50043 77.61 26400 26550 25500 34800 18800 26800 26005.76 4.94 0 -6641 28700 27750 26400 25450 24100 28225 25925 54 8000 100 18760 50 1 53715000 14208 43.94 4.81 12 0.09 602.00 5496.00 35400 20250206 -25.28 14850 20240808 78.11 35400 -25.28 20250206 23200 14.01 20250409 35400 -25.28 20250206 14850 78.11 20240808 0.83 Y 214370 100 53 억 2652062 N N 4694 N 00 N
6 20250414 120922 55 40.00 KSQ150 제약 N N N Y 40 N 26250 -550 5 -2.05 1183304600 45570 70.67 26400 26500 25500 34800 18800 26800 25966.75 4.94 0 -6084 28700 27750 26400 25450 24100 28225 25925 54 8000 100 18760 50 1 53715000 14100 43.60 4.78 12 0.08 602.00 5496.00 35400 20250206 -25.85 14850 20240808 76.77 35400 -25.85 20250206 23200 13.15 20250409 35400 -25.85 20250206 14850 76.77 20240808 0.83 Y 214370 100 53 억 2652062 N N 4694 N 00 N
7 20250414 110917 55 40.00 KSQ150 제약 N N N Y 40 N 26250 -550 5 -2.05 1108843450 42725 66.26 26400 26500 25500 34800 18800 26800 25953.04 4.94 0 -6596 28700 27750 26400 25450 24100 28225 25925 54 8000 100 18760 50 1 53715000 14100 43.60 4.78 12 0.08 602.00 5496.00 35400 20250206 -25.85 14850 20240808 76.77 35400 -25.85 20250206 23200 13.15 20250409 35400 -25.85 20250206 14850 76.77 20240808 0.83 Y 214370 100 53 억 2652062 N N 4694 N 00 N
8 20250414 100920 55 40.00 KSQ150 제약 N N N Y 40 N 26250 -550 5 -2.05 987121625 38088 59.07 26400 26500 25500 34800 18800 26800 25916.87 4.94 0 -7374 28700 27750 26400 25450 24100 28225 25925 54 8000 100 18760 50 1 53715000 14100 43.60 4.78 12 0.07 602.00 5496.00 35400 20250206 -25.85 14850 20240808 76.77 35400 -25.85 20250206 23200 13.15 20250409 35400 -25.85 20250206 14850 76.77 20240808 0.83 Y 214370 100 53 억 2652062 N N 4694 N 00 N
9 20250414 090921 55 40.00 KSQ150 제약 N N N Y 40 N 26100 -700 5 -2.61 270621575 10430 16.17 26400 26500 25600 34800 18800 26800 25946.46 4.94 0 -5906 28700 27750 26400 25450 24100 28225 25925 54 8000 100 18760 50 1 53715000 14020 43.36 4.75 12 0.02 602.00 5496.00 35400 20250206 -26.27 14850 20240808 75.76 35400 -26.27 20250206 23200 12.50 20250409 35400 -26.27 20250206 14850 75.76 20240808 0.83 Y 214370 100 53 억 2652062 N N 4694 N 00 N
10 20250411 160910 55 40.00 KSQ150 제약 N N N Y 40 N 26800 700 2 2.68 1694451275 64484 94.33 26300 27350 25050 33900 18300 26100 26277.06 4.94 0 -6974 27900 27000 25500 24600 23100 27450 25050 54 7800 100 18270 50 1 53715000 14396 44.52 4.88 12 0.12 602.00 5496.00 35400 20250206 -24.29 14850 20240808 80.47 35400 -24.29 20250206 23200 15.52 20250409 35400 -24.29 20250206 14850 80.47 20240808 0.85 Y 214370 100 53 억 2650869 N N 4694 N 00 N
11 20250411 150919 55 40.00 KSQ150 제약 N N N Y 40 N 26700 600 2 2.30 1501374825 57263 83.77 26300 27350 25050 33900 18300 26100 26218.93 4.94 0 -6010 27900 27000 25500 24600 23100 27450 25050 54 7800 100 18270 50 1 53715000 14342 44.35 4.86 12 0.11 602.00 5496.00 35400 20250206 -24.58 14850 20240808 79.80 35400 -24.58 20250206 23200 15.09 20250409 35400 -24.58 20250206 14850 79.80 20240808 0.85 Y 214370 100 53 억 2650869 N N 7090 N 00 N
12 20250411 140917 55 40.00 KSQ150 제약 N N N Y 40 N 26950 850 2 3.26 1031295425 39840 58.28 26300 27000 25050 33900 18300 26100 25885.93 4.94 0 -1089 27900 27000 25500 24600 23100 27450 25050 54 7800 100 18270 50 1 53715000 14476 44.77 4.90 12 0.07 602.00 5496.00 35400 20250206 -23.87 14850 20240808 81.48 35400 -23.87 20250206 23200 16.16 20250409 35400 -23.87 20250206 14850 81.48 20240808 0.85 Y 214370 100 53 억 2650869 N N 7090 N 00 N