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
237690/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
20250414,160943,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,77500,1400,2,1.84,7619672750,98408,84.46,76100,78400,75700,98900,53300,76100,77429.34,5.67,0,-9396,80166,78132,74666,72632,69166,79150,73650,101,22800,500,56310,100,1,20152888,15618,45.01,3.10,12,0.49,1722.00,24966.00,120800,20240829,-35.84,66600,20250407,16.37,98000,-20.92,20250210,66600,16.37,20250407,120800,-35.84,20240829,66600,16.37,20250407,3.32,Y,237690,500,100 억,,1142415,N,N,13806,N,00,N
20250414,150952,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,78200,2100,2,2.76,7317526850,94526,81.13,76100,78400,75700,98900,53300,76100,77412.85,5.67,0,-9627,80166,78132,74666,72632,69166,79150,73650,101,22800,500,56310,100,1,20152888,15760,45.41,3.13,12,0.47,1722.00,24966.00,120800,20240829,-35.26,66600,20250407,17.42,98000,-20.20,20250210,66600,17.42,20250407,120800,-35.26,20240829,66600,17.42,20250407,3.32,Y,237690,500,100 억,,1142415,N,N,7646,N,00,N
20250414,140950,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,77400,1300,2,1.71,4736851000,61436,52.73,76100,78100,75700,98900,53300,76100,77102.20,5.67,0,-7219,80166,78132,74666,72632,69166,79150,73650,101,22800,500,56310,100,1,20152888,15598,44.95,3.10,12,0.30,1722.00,24966.00,120800,20240829,-35.93,66600,20250407,16.22,98000,-21.02,20250210,66600,16.22,20250407,120800,-35.93,20240829,66600,16.22,20250407,3.32,Y,237690,500,100 억,,1142415,N,N,7646,N,00,N
20250414,130948,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,77100,1000,2,1.31,4328695100,56157,48.20,76100,78100,75700,98900,53300,76100,77082.02,5.67,0,-8378,80166,78132,74666,72632,69166,79150,73650,101,22800,500,56310,100,1,20152888,15538,44.77,3.09,12,0.28,1722.00,24966.00,120800,20240829,-36.18,66600,20250407,15.77,98000,-21.33,20250210,66600,15.77,20250407,120800,-36.18,20240829,66600,15.77,20250407,3.32,Y,237690,500,100 억,,1142415,N,N,7646,N,00,N
20250414,120950,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,77100,1000,2,1.31,3887666850,50436,43.29,76100,78100,75700,98900,53300,76100,77081.19,5.67,0,-7778,80166,78132,74666,72632,69166,79150,73650,101,22800,500,56310,100,1,20152888,15538,44.77,3.09,12,0.25,1722.00,24966.00,120800,20240829,-36.18,66600,20250407,15.77,98000,-21.33,20250210,66600,15.77,20250407,120800,-36.18,20240829,66600,15.77,20250407,3.32,Y,237690,500,100 억,,1142415,N,N,7646,N,00,N
20250414,110946,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,77400,1300,2,1.71,3425719400,44454,38.15,76100,78100,75700,98900,53300,76100,77062.12,5.67,0,-6370,80166,78132,74666,72632,69166,79150,73650,101,22800,500,56310,100,1,20152888,15598,44.95,3.10,12,0.22,1722.00,24966.00,120800,20240829,-35.93,66600,20250407,16.22,98000,-21.02,20250210,66600,16.22,20250407,120800,-35.93,20240829,66600,16.22,20250407,3.32,Y,237690,500,100 억,,1142415,N,N,7646,N,00,N
20250414,100948,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,77500,1400,2,1.84,1736635200,22678,19.46,76100,77700,75700,98900,53300,76100,76577.97,5.67,0,-2613,80166,78132,74666,72632,69166,79150,73650,101,22800,500,56310,100,1,20152888,15618,45.01,3.10,12,0.11,1722.00,24966.00,120800,20240829,-35.84,66600,20250407,16.37,98000,-20.92,20250210,66600,16.37,20250407,120800,-35.84,20240829,66600,16.37,20250407,3.32,Y,237690,500,100 억,,1142415,N,N,7646,N,00,N
20250414,090949,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76500,400,2,0.53,382790000,5022,4.31,76100,76900,76100,98900,53300,76100,76222.62,5.67,0,-1546,80166,78132,74666,72632,69166,79150,73650,101,22800,500,56310,100,1,20152888,15417,44.43,3.06,12,0.02,1722.00,24966.00,120800,20240829,-36.67,66600,20250407,14.86,98000,-21.94,20250210,66600,14.86,20250407,120800,-36.67,20240829,66600,14.86,20250407,3.32,Y,237690,500,100 억,,1142415,N,N,7646,N,00,N
20250411,160939,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76100,2700,2,3.68,8807556550,116516,121.57,72500,76700,71200,95400,51400,73400,75590.90,5.60,0,-2563,74866,74132,72666,71932,70466,74500,72300,101,22000,500,54310,100,1,20152888,15336,44.19,3.05,12,0.58,1722.00,24966.00,120800,20240829,-37.00,66600,20250407,14.26,98000,-22.35,20250210,66600,14.26,20250407,120800,-37.00,20240829,66600,14.26,20250407,3.39,Y,237690,500,100 억,,1128627,N,N,7646,N,00,N
20250411,150948,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76200,2800,2,3.81,8251334150,109207,113.95,72500,76700,71200,95400,51400,73400,75556.82,5.60,0,-3080,74866,74132,72666,71932,70466,74500,72300,101,22000,500,54310,100,1,20152888,15357,44.25,3.05,12,0.54,1722.00,24966.00,120800,20240829,-36.92,66600,20250407,14.41,98000,-22.24,20250210,66600,14.41,20250407,120800,-36.92,20240829,66600,14.41,20250407,3.39,Y,237690,500,100 억,,1128627,N,N,5090,N,00,N
20250411,140946,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,75900,2500,2,3.41,7228081350,95780,99.94,72500,76700,71200,95400,51400,73400,75465.46,5.60,0,-1008,74866,74132,72666,71932,70466,74500,72300,101,22000,500,54310,100,1,20152888,15296,44.08,3.04,12,0.48,1722.00,24966.00,120800,20240829,-37.17,66600,20250407,13.96,98000,-22.55,20250210,66600,13.96,20250407,120800,-37.17,20240829,66600,13.96,20250407,3.39,Y,237690,500,100 억,,1128627,N,N,5090,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 160943 55 30.00 KSQ150 제약 N N N Y 40 N 77500 1400 2 1.84 7619672750 98408 84.46 76100 78400 75700 98900 53300 76100 77429.34 5.67 0 -9396 80166 78132 74666 72632 69166 79150 73650 101 22800 500 56310 100 1 20152888 15618 45.01 3.10 12 0.49 1722.00 24966.00 120800 20240829 -35.84 66600 20250407 16.37 98000 -20.92 20250210 66600 16.37 20250407 120800 -35.84 20240829 66600 16.37 20250407 3.32 Y 237690 500 100 억 1142415 N N 13806 N 00 N
3 20250414 150952 55 30.00 KSQ150 제약 N N N Y 40 N 78200 2100 2 2.76 7317526850 94526 81.13 76100 78400 75700 98900 53300 76100 77412.85 5.67 0 -9627 80166 78132 74666 72632 69166 79150 73650 101 22800 500 56310 100 1 20152888 15760 45.41 3.13 12 0.47 1722.00 24966.00 120800 20240829 -35.26 66600 20250407 17.42 98000 -20.20 20250210 66600 17.42 20250407 120800 -35.26 20240829 66600 17.42 20250407 3.32 Y 237690 500 100 억 1142415 N N 7646 N 00 N
4 20250414 140950 55 30.00 KSQ150 제약 N N N Y 40 N 77400 1300 2 1.71 4736851000 61436 52.73 76100 78100 75700 98900 53300 76100 77102.20 5.67 0 -7219 80166 78132 74666 72632 69166 79150 73650 101 22800 500 56310 100 1 20152888 15598 44.95 3.10 12 0.30 1722.00 24966.00 120800 20240829 -35.93 66600 20250407 16.22 98000 -21.02 20250210 66600 16.22 20250407 120800 -35.93 20240829 66600 16.22 20250407 3.32 Y 237690 500 100 억 1142415 N N 7646 N 00 N
5 20250414 130948 55 30.00 KSQ150 제약 N N N Y 40 N 77100 1000 2 1.31 4328695100 56157 48.20 76100 78100 75700 98900 53300 76100 77082.02 5.67 0 -8378 80166 78132 74666 72632 69166 79150 73650 101 22800 500 56310 100 1 20152888 15538 44.77 3.09 12 0.28 1722.00 24966.00 120800 20240829 -36.18 66600 20250407 15.77 98000 -21.33 20250210 66600 15.77 20250407 120800 -36.18 20240829 66600 15.77 20250407 3.32 Y 237690 500 100 억 1142415 N N 7646 N 00 N
6 20250414 120950 55 30.00 KSQ150 제약 N N N Y 40 N 77100 1000 2 1.31 3887666850 50436 43.29 76100 78100 75700 98900 53300 76100 77081.19 5.67 0 -7778 80166 78132 74666 72632 69166 79150 73650 101 22800 500 56310 100 1 20152888 15538 44.77 3.09 12 0.25 1722.00 24966.00 120800 20240829 -36.18 66600 20250407 15.77 98000 -21.33 20250210 66600 15.77 20250407 120800 -36.18 20240829 66600 15.77 20250407 3.32 Y 237690 500 100 억 1142415 N N 7646 N 00 N
7 20250414 110946 55 30.00 KSQ150 제약 N N N Y 40 N 77400 1300 2 1.71 3425719400 44454 38.15 76100 78100 75700 98900 53300 76100 77062.12 5.67 0 -6370 80166 78132 74666 72632 69166 79150 73650 101 22800 500 56310 100 1 20152888 15598 44.95 3.10 12 0.22 1722.00 24966.00 120800 20240829 -35.93 66600 20250407 16.22 98000 -21.02 20250210 66600 16.22 20250407 120800 -35.93 20240829 66600 16.22 20250407 3.32 Y 237690 500 100 억 1142415 N N 7646 N 00 N
8 20250414 100948 55 30.00 KSQ150 제약 N N N Y 40 N 77500 1400 2 1.84 1736635200 22678 19.46 76100 77700 75700 98900 53300 76100 76577.97 5.67 0 -2613 80166 78132 74666 72632 69166 79150 73650 101 22800 500 56310 100 1 20152888 15618 45.01 3.10 12 0.11 1722.00 24966.00 120800 20240829 -35.84 66600 20250407 16.37 98000 -20.92 20250210 66600 16.37 20250407 120800 -35.84 20240829 66600 16.37 20250407 3.32 Y 237690 500 100 억 1142415 N N 7646 N 00 N
9 20250414 090949 55 30.00 KSQ150 제약 N N N Y 40 N 76500 400 2 0.53 382790000 5022 4.31 76100 76900 76100 98900 53300 76100 76222.62 5.67 0 -1546 80166 78132 74666 72632 69166 79150 73650 101 22800 500 56310 100 1 20152888 15417 44.43 3.06 12 0.02 1722.00 24966.00 120800 20240829 -36.67 66600 20250407 14.86 98000 -21.94 20250210 66600 14.86 20250407 120800 -36.67 20240829 66600 14.86 20250407 3.32 Y 237690 500 100 억 1142415 N N 7646 N 00 N
10 20250411 160939 55 30.00 KSQ150 제약 N N N Y 40 N 76100 2700 2 3.68 8807556550 116516 121.57 72500 76700 71200 95400 51400 73400 75590.90 5.60 0 -2563 74866 74132 72666 71932 70466 74500 72300 101 22000 500 54310 100 1 20152888 15336 44.19 3.05 12 0.58 1722.00 24966.00 120800 20240829 -37.00 66600 20250407 14.26 98000 -22.35 20250210 66600 14.26 20250407 120800 -37.00 20240829 66600 14.26 20250407 3.39 Y 237690 500 100 억 1128627 N N 7646 N 00 N
11 20250411 150948 55 30.00 KSQ150 제약 N N N Y 40 N 76200 2800 2 3.81 8251334150 109207 113.95 72500 76700 71200 95400 51400 73400 75556.82 5.60 0 -3080 74866 74132 72666 71932 70466 74500 72300 101 22000 500 54310 100 1 20152888 15357 44.25 3.05 12 0.54 1722.00 24966.00 120800 20240829 -36.92 66600 20250407 14.41 98000 -22.24 20250210 66600 14.41 20250407 120800 -36.92 20240829 66600 14.41 20250407 3.39 Y 237690 500 100 억 1128627 N N 5090 N 00 N
12 20250411 140946 55 30.00 KSQ150 제약 N N N Y 40 N 75900 2500 2 3.41 7228081350 95780 99.94 72500 76700 71200 95400 51400 73400 75465.46 5.60 0 -1008 74866 74132 72666 71932 70466 74500 72300 101 22000 500 54310 100 1 20152888 15296 44.08 3.04 12 0.48 1722.00 24966.00 120800 20240829 -37.17 66600 20250407 13.96 98000 -22.55 20250210 66600 13.96 20250407 120800 -37.17 20240829 66600 13.96 20250407 3.39 Y 237690 500 100 억 1128627 N N 5090 N 00 N