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
290650/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
20250414,161032,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20600,250,2,1.23,845200375,41380,75.77,20200,20600,20100,26450,14250,20350,20425.32,7.58,0,3102,21043,20696,20003,19656,18963,20870,19830,114,6100,500,14650,50,1,22684891,4673,3.31,1.62,12,0.18,6218.00,12706.00,27450,20250107,-24.95,15000,20241115,37.33,27450,-24.95,20250107,18490,11.41,20250407,27450,-24.95,20250107,15000,37.33,20241115,2.54,Y,290650,500,113 억,,1719120,N,N,3600,N,00,N
20250414,151040,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20600,250,2,1.23,757724275,37129,67.99,20200,20600,20100,26450,14250,20350,20407.88,7.58,0,5037,21043,20696,20003,19656,18963,20870,19830,114,6100,500,14650,50,1,22684891,4673,3.31,1.62,12,0.16,6218.00,12706.00,27450,20250107,-24.95,15000,20241115,37.33,27450,-24.95,20250107,18490,11.41,20250407,27450,-24.95,20250107,15000,37.33,20241115,2.54,Y,290650,500,113 억,,1719120,N,N,2050,N,00,N
20250414,141040,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20500,150,2,0.74,629030675,30865,56.52,20200,20600,20100,26450,14250,20350,20380.06,7.58,0,4521,21043,20696,20003,19656,18963,20870,19830,114,6100,500,14650,50,1,22684891,4650,3.30,1.61,12,0.14,6218.00,12706.00,27450,20250107,-25.32,15000,20241115,36.67,27450,-25.32,20250107,18490,10.87,20250407,27450,-25.32,20250107,15000,36.67,20241115,2.54,Y,290650,500,113 억,,1719120,N,N,2050,N,00,N
20250414,131038,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20450,100,2,0.49,573320925,28147,51.54,20200,20600,20100,26450,14250,20350,20368.81,7.58,0,4768,21043,20696,20003,19656,18963,20870,19830,114,6100,500,14650,50,1,22684891,4639,3.29,1.61,12,0.12,6218.00,12706.00,27450,20250107,-25.50,15000,20241115,36.33,27450,-25.50,20250107,18490,10.60,20250407,27450,-25.50,20250107,15000,36.33,20241115,2.54,Y,290650,500,113 억,,1719120,N,N,2050,N,00,N
20250414,121041,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20400,50,2,0.25,508956975,24990,45.76,20200,20600,20100,26450,14250,20350,20366.43,7.58,0,3340,21043,20696,20003,19656,18963,20870,19830,114,6100,500,14650,50,1,22684891,4628,3.28,1.61,12,0.11,6218.00,12706.00,27450,20250107,-25.68,15000,20241115,36.00,27450,-25.68,20250107,18490,10.33,20250407,27450,-25.68,20250107,15000,36.00,20241115,2.54,Y,290650,500,113 억,,1719120,N,N,2050,N,00,N
20250414,111035,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20400,50,2,0.25,436932000,21472,39.32,20200,20600,20100,26450,14250,20350,20348.92,7.58,0,2508,21043,20696,20003,19656,18963,20870,19830,114,6100,500,14650,50,1,22684891,4628,3.28,1.61,12,0.09,6218.00,12706.00,27450,20250107,-25.68,15000,20241115,36.00,27450,-25.68,20250107,18490,10.33,20250407,27450,-25.68,20250107,15000,36.00,20241115,2.54,Y,290650,500,113 억,,1719120,N,N,2050,N,00,N
20250414,101037,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20200,-150,5,-0.74,297513125,14611,26.75,20200,20600,20150,26450,14250,20350,20362.27,7.58,0,333,21043,20696,20003,19656,18963,20870,19830,114,6100,500,14650,50,1,22684891,4582,3.25,1.59,12,0.06,6218.00,12706.00,27450,20250107,-26.41,15000,20241115,34.67,27450,-26.41,20250107,18490,9.25,20250407,27450,-26.41,20250107,15000,34.67,20241115,2.54,Y,290650,500,113 억,,1719120,N,N,2050,N,00,N
20250414,091038,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20400,50,2,0.25,117181225,5750,10.53,20200,20600,20200,26450,14250,20350,20379.34,7.58,0,139,21043,20696,20003,19656,18963,20870,19830,114,6100,500,14650,50,1,22684891,4628,3.28,1.61,12,0.03,6218.00,12706.00,27450,20250107,-25.68,15000,20241115,36.00,27450,-25.68,20250107,18490,10.33,20250407,27450,-25.68,20250107,15000,36.00,20241115,2.54,Y,290650,500,113 억,,1719120,N,N,2050,N,00,N
20250411,161027,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20350,780,2,3.99,1087165530,54613,67.16,19630,20350,19310,25400,13700,19570,19906.72,7.53,0,3091,20056,19812,19576,19332,19096,19695,19215,114,5830,500,14090,50,1,22684891,4616,3.27,1.60,12,0.24,6218.00,12706.00,27450,20250107,-25.87,15000,20241115,35.67,27450,-25.87,20250107,18490,10.06,20250407,27450,-25.87,20250107,15000,35.67,20241115,2.56,Y,290650,500,113 억,,1708419,N,N,2050,N,00,N
20250411,151037,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20250,680,2,3.47,969891630,48838,60.06,19630,20350,19310,25400,13700,19570,19859.36,7.53,0,5022,20056,19812,19576,19332,19096,19695,19215,114,5830,500,14090,50,1,22684891,4594,3.26,1.59,12,0.22,6218.00,12706.00,27450,20250107,-26.23,15000,20241115,35.00,27450,-26.23,20250107,18490,9.52,20250407,27450,-26.23,20250107,15000,35.00,20241115,2.56,Y,290650,500,113 억,,1708419,N,N,2085,N,00,N
20250411,141034,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20100,530,2,2.71,792202000,40014,49.21,19630,20150,19310,25400,13700,19570,19798.12,7.53,0,3420,20056,19812,19576,19332,19096,19695,19215,114,5830,500,14090,50,1,22684891,4560,3.23,1.58,12,0.18,6218.00,12706.00,27450,20250107,-26.78,15000,20241115,34.00,27450,-26.78,20250107,18490,8.71,20250407,27450,-26.78,20250107,15000,34.00,20241115,2.56,Y,290650,500,113 억,,1708419,N,N,2085,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 161032 55 40.00 KSQ150 제약 N N N Y 40 N 20600 250 2 1.23 845200375 41380 75.77 20200 20600 20100 26450 14250 20350 20425.32 7.58 0 3102 21043 20696 20003 19656 18963 20870 19830 114 6100 500 14650 50 1 22684891 4673 3.31 1.62 12 0.18 6218.00 12706.00 27450 20250107 -24.95 15000 20241115 37.33 27450 -24.95 20250107 18490 11.41 20250407 27450 -24.95 20250107 15000 37.33 20241115 2.54 Y 290650 500 113 억 1719120 N N 3600 N 00 N
3 20250414 151040 55 40.00 KSQ150 제약 N N N Y 40 N 20600 250 2 1.23 757724275 37129 67.99 20200 20600 20100 26450 14250 20350 20407.88 7.58 0 5037 21043 20696 20003 19656 18963 20870 19830 114 6100 500 14650 50 1 22684891 4673 3.31 1.62 12 0.16 6218.00 12706.00 27450 20250107 -24.95 15000 20241115 37.33 27450 -24.95 20250107 18490 11.41 20250407 27450 -24.95 20250107 15000 37.33 20241115 2.54 Y 290650 500 113 억 1719120 N N 2050 N 00 N
4 20250414 141040 55 40.00 KSQ150 제약 N N N Y 40 N 20500 150 2 0.74 629030675 30865 56.52 20200 20600 20100 26450 14250 20350 20380.06 7.58 0 4521 21043 20696 20003 19656 18963 20870 19830 114 6100 500 14650 50 1 22684891 4650 3.30 1.61 12 0.14 6218.00 12706.00 27450 20250107 -25.32 15000 20241115 36.67 27450 -25.32 20250107 18490 10.87 20250407 27450 -25.32 20250107 15000 36.67 20241115 2.54 Y 290650 500 113 억 1719120 N N 2050 N 00 N
5 20250414 131038 55 40.00 KSQ150 제약 N N N Y 40 N 20450 100 2 0.49 573320925 28147 51.54 20200 20600 20100 26450 14250 20350 20368.81 7.58 0 4768 21043 20696 20003 19656 18963 20870 19830 114 6100 500 14650 50 1 22684891 4639 3.29 1.61 12 0.12 6218.00 12706.00 27450 20250107 -25.50 15000 20241115 36.33 27450 -25.50 20250107 18490 10.60 20250407 27450 -25.50 20250107 15000 36.33 20241115 2.54 Y 290650 500 113 억 1719120 N N 2050 N 00 N
6 20250414 121041 55 40.00 KSQ150 제약 N N N Y 40 N 20400 50 2 0.25 508956975 24990 45.76 20200 20600 20100 26450 14250 20350 20366.43 7.58 0 3340 21043 20696 20003 19656 18963 20870 19830 114 6100 500 14650 50 1 22684891 4628 3.28 1.61 12 0.11 6218.00 12706.00 27450 20250107 -25.68 15000 20241115 36.00 27450 -25.68 20250107 18490 10.33 20250407 27450 -25.68 20250107 15000 36.00 20241115 2.54 Y 290650 500 113 억 1719120 N N 2050 N 00 N
7 20250414 111035 55 40.00 KSQ150 제약 N N N Y 40 N 20400 50 2 0.25 436932000 21472 39.32 20200 20600 20100 26450 14250 20350 20348.92 7.58 0 2508 21043 20696 20003 19656 18963 20870 19830 114 6100 500 14650 50 1 22684891 4628 3.28 1.61 12 0.09 6218.00 12706.00 27450 20250107 -25.68 15000 20241115 36.00 27450 -25.68 20250107 18490 10.33 20250407 27450 -25.68 20250107 15000 36.00 20241115 2.54 Y 290650 500 113 억 1719120 N N 2050 N 00 N
8 20250414 101037 55 40.00 KSQ150 제약 N N N Y 40 N 20200 -150 5 -0.74 297513125 14611 26.75 20200 20600 20150 26450 14250 20350 20362.27 7.58 0 333 21043 20696 20003 19656 18963 20870 19830 114 6100 500 14650 50 1 22684891 4582 3.25 1.59 12 0.06 6218.00 12706.00 27450 20250107 -26.41 15000 20241115 34.67 27450 -26.41 20250107 18490 9.25 20250407 27450 -26.41 20250107 15000 34.67 20241115 2.54 Y 290650 500 113 억 1719120 N N 2050 N 00 N
9 20250414 091038 55 40.00 KSQ150 제약 N N N Y 40 N 20400 50 2 0.25 117181225 5750 10.53 20200 20600 20200 26450 14250 20350 20379.34 7.58 0 139 21043 20696 20003 19656 18963 20870 19830 114 6100 500 14650 50 1 22684891 4628 3.28 1.61 12 0.03 6218.00 12706.00 27450 20250107 -25.68 15000 20241115 36.00 27450 -25.68 20250107 18490 10.33 20250407 27450 -25.68 20250107 15000 36.00 20241115 2.54 Y 290650 500 113 억 1719120 N N 2050 N 00 N
10 20250411 161027 55 40.00 KSQ150 제약 N N N Y 40 N 20350 780 2 3.99 1087165530 54613 67.16 19630 20350 19310 25400 13700 19570 19906.72 7.53 0 3091 20056 19812 19576 19332 19096 19695 19215 114 5830 500 14090 50 1 22684891 4616 3.27 1.60 12 0.24 6218.00 12706.00 27450 20250107 -25.87 15000 20241115 35.67 27450 -25.87 20250107 18490 10.06 20250407 27450 -25.87 20250107 15000 35.67 20241115 2.56 Y 290650 500 113 억 1708419 N N 2050 N 00 N
11 20250411 151037 55 40.00 KSQ150 제약 N N N Y 40 N 20250 680 2 3.47 969891630 48838 60.06 19630 20350 19310 25400 13700 19570 19859.36 7.53 0 5022 20056 19812 19576 19332 19096 19695 19215 114 5830 500 14090 50 1 22684891 4594 3.26 1.59 12 0.22 6218.00 12706.00 27450 20250107 -26.23 15000 20241115 35.00 27450 -26.23 20250107 18490 9.52 20250407 27450 -26.23 20250107 15000 35.00 20241115 2.56 Y 290650 500 113 억 1708419 N N 2085 N 00 N
12 20250411 141034 55 40.00 KSQ150 제약 N N N Y 40 N 20100 530 2 2.71 792202000 40014 49.21 19630 20150 19310 25400 13700 19570 19798.12 7.53 0 3420 20056 19812 19576 19332 19096 19695 19215 114 5830 500 14090 50 1 22684891 4560 3.23 1.58 12 0.18 6218.00 12706.00 27450 20250107 -26.78 15000 20241115 34.00 27450 -26.78 20250107 18490 8.71 20250407 27450 -26.78 20250107 15000 34.00 20241115 2.56 Y 290650 500 113 억 1708419 N N 2085 N 00 N