ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
145020/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250806,160646,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,342000,15000,2,4.59,50134295250,147036,307.56,327000,355500,323000,425000,229000,327000,340959.05,56.21,0,-17290,334000,330500,325500,322000,317000,332250,323750,66,98000,500,241980,500,1,12304033,42080,31.74,3.81,12,1.20,10775.00,89876.00,392000,20250701,-12.76,203000,20240805,68.47,392000,-12.76,20250701,229000,49.34,20250131,392000,-12.76,20250701,218000,56.88,20240806,0.69,Y,145020,500,65 억,,6916162,N,N,3739,N,00,N
20250806,150657,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,345000,18000,2,5.50,45639872500,133939,280.16,327000,355500,323000,425000,229000,327000,340751.18,56.21,0,-12503,334000,330500,325500,322000,317000,332250,323750,66,98000,500,241980,500,1,12304033,42449,32.02,3.84,12,1.09,10775.00,89876.00,392000,20250701,-11.99,203000,20240805,69.95,392000,-11.99,20250701,229000,50.66,20250131,392000,-11.99,20250701,218000,58.26,20240806,0.69,Y,145020,500,65 억,,6916162,N,N,2301,N,00,N
20250806,140659,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,343500,16500,2,5.05,31740109000,93755,196.11,327000,355500,323000,425000,229000,327000,338543.11,56.21,0,-4624,334000,330500,325500,322000,317000,332250,323750,66,98000,500,241980,500,1,12304033,42264,31.88,3.82,12,0.76,10775.00,89876.00,392000,20250701,-12.37,203000,20240805,69.21,392000,-12.37,20250701,229000,50.00,20250131,392000,-12.37,20250701,218000,57.57,20240806,0.69,Y,145020,500,65 억,,6916162,N,N,2301,N,00,N
20250806,130656,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,328500,1500,2,0.46,14787782750,44656,93.41,327000,338500,323000,425000,229000,327000,331148.84,56.21,0,-3425,334000,330500,325500,322000,317000,332250,323750,66,98000,500,241980,500,1,12304033,40419,30.49,3.66,12,0.36,10775.00,89876.00,392000,20250701,-16.20,203000,20240805,61.82,392000,-16.20,20250701,229000,43.45,20250131,392000,-16.20,20250701,218000,50.69,20240806,0.69,Y,145020,500,65 억,,6916162,N,N,2301,N,00,N
20250806,120654,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,329500,2500,2,0.76,13221502750,39889,83.44,327000,338500,323000,425000,229000,327000,331457.36,56.21,0,-3141,334000,330500,325500,322000,317000,332250,323750,66,98000,500,241980,500,1,12304033,40542,30.58,3.67,12,0.32,10775.00,89876.00,392000,20250701,-15.94,203000,20240805,62.32,392000,-15.94,20250701,229000,43.89,20250131,392000,-15.94,20250701,218000,51.15,20240806,0.69,Y,145020,500,65 억,,6916162,N,N,2301,N,00,N
20250806,110700,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,329500,2500,2,0.76,11612203750,34985,73.18,327000,338500,323000,425000,229000,327000,331919.50,56.21,0,-2982,334000,330500,325500,322000,317000,332250,323750,66,98000,500,241980,500,1,12304033,40542,30.58,3.67,12,0.28,10775.00,89876.00,392000,20250701,-15.94,203000,20240805,62.32,392000,-15.94,20250701,229000,43.89,20250131,392000,-15.94,20250701,218000,51.15,20240806,0.69,Y,145020,500,65 억,,6916162,N,N,2301,N,00,N
20250806,100657,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,334500,7500,2,2.29,7652894500,23097,48.31,327000,338500,323000,425000,229000,327000,331337.16,56.21,0,351,334000,330500,325500,322000,317000,332250,323750,66,98000,500,241980,500,1,12304033,41157,31.04,3.72,12,0.19,10775.00,89876.00,392000,20250701,-14.67,203000,20240805,64.78,392000,-14.67,20250701,229000,46.07,20250131,392000,-14.67,20250701,218000,53.44,20240806,0.69,Y,145020,500,65 억,,6916162,N,N,2301,N,00,N
20250806,090653,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,324500,-2500,5,-0.76,1313724000,4034,8.44,327000,331000,323000,425000,229000,327000,325662.87,56.21,0,484,334000,330500,325500,322000,317000,332250,323750,66,98000,500,241980,500,1,12304033,39927,30.12,3.61,12,0.03,10775.00,89876.00,392000,20250701,-17.22,203000,20240805,59.85,392000,-17.22,20250701,229000,41.70,20250131,392000,-17.22,20250701,218000,48.85,20240806,0.69,Y,145020,500,65 억,,6916162,N,N,2301,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 20250806 160646 55 30.00 KSQ150 제약 N N N Y 40 Y 342000 15000 2 4.59 50134295250 147036 307.56 327000 355500 323000 425000 229000 327000 340959.05 56.21 0 -17290 334000 330500 325500 322000 317000 332250 323750 66 98000 500 241980 500 1 12304033 42080 31.74 3.81 12 1.20 10775.00 89876.00 392000 20250701 -12.76 203000 20240805 68.47 392000 -12.76 20250701 229000 49.34 20250131 392000 -12.76 20250701 218000 56.88 20240806 0.69 Y 145020 500 65 억 6916162 N N 3739 N 00 N
3 20250806 150657 55 30.00 KSQ150 제약 N N N Y 40 Y 345000 18000 2 5.50 45639872500 133939 280.16 327000 355500 323000 425000 229000 327000 340751.18 56.21 0 -12503 334000 330500 325500 322000 317000 332250 323750 66 98000 500 241980 500 1 12304033 42449 32.02 3.84 12 1.09 10775.00 89876.00 392000 20250701 -11.99 203000 20240805 69.95 392000 -11.99 20250701 229000 50.66 20250131 392000 -11.99 20250701 218000 58.26 20240806 0.69 Y 145020 500 65 억 6916162 N N 2301 N 00 N
4 20250806 140659 55 30.00 KSQ150 제약 N N N Y 40 Y 343500 16500 2 5.05 31740109000 93755 196.11 327000 355500 323000 425000 229000 327000 338543.11 56.21 0 -4624 334000 330500 325500 322000 317000 332250 323750 66 98000 500 241980 500 1 12304033 42264 31.88 3.82 12 0.76 10775.00 89876.00 392000 20250701 -12.37 203000 20240805 69.21 392000 -12.37 20250701 229000 50.00 20250131 392000 -12.37 20250701 218000 57.57 20240806 0.69 Y 145020 500 65 억 6916162 N N 2301 N 00 N
5 20250806 130656 55 30.00 KSQ150 제약 N N N Y 40 Y 328500 1500 2 0.46 14787782750 44656 93.41 327000 338500 323000 425000 229000 327000 331148.84 56.21 0 -3425 334000 330500 325500 322000 317000 332250 323750 66 98000 500 241980 500 1 12304033 40419 30.49 3.66 12 0.36 10775.00 89876.00 392000 20250701 -16.20 203000 20240805 61.82 392000 -16.20 20250701 229000 43.45 20250131 392000 -16.20 20250701 218000 50.69 20240806 0.69 Y 145020 500 65 억 6916162 N N 2301 N 00 N
6 20250806 120654 55 30.00 KSQ150 제약 N N N Y 40 Y 329500 2500 2 0.76 13221502750 39889 83.44 327000 338500 323000 425000 229000 327000 331457.36 56.21 0 -3141 334000 330500 325500 322000 317000 332250 323750 66 98000 500 241980 500 1 12304033 40542 30.58 3.67 12 0.32 10775.00 89876.00 392000 20250701 -15.94 203000 20240805 62.32 392000 -15.94 20250701 229000 43.89 20250131 392000 -15.94 20250701 218000 51.15 20240806 0.69 Y 145020 500 65 억 6916162 N N 2301 N 00 N
7 20250806 110700 55 30.00 KSQ150 제약 N N N Y 40 Y 329500 2500 2 0.76 11612203750 34985 73.18 327000 338500 323000 425000 229000 327000 331919.50 56.21 0 -2982 334000 330500 325500 322000 317000 332250 323750 66 98000 500 241980 500 1 12304033 40542 30.58 3.67 12 0.28 10775.00 89876.00 392000 20250701 -15.94 203000 20240805 62.32 392000 -15.94 20250701 229000 43.89 20250131 392000 -15.94 20250701 218000 51.15 20240806 0.69 Y 145020 500 65 억 6916162 N N 2301 N 00 N
8 20250806 100657 55 30.00 KSQ150 제약 N N N Y 40 Y 334500 7500 2 2.29 7652894500 23097 48.31 327000 338500 323000 425000 229000 327000 331337.16 56.21 0 351 334000 330500 325500 322000 317000 332250 323750 66 98000 500 241980 500 1 12304033 41157 31.04 3.72 12 0.19 10775.00 89876.00 392000 20250701 -14.67 203000 20240805 64.78 392000 -14.67 20250701 229000 46.07 20250131 392000 -14.67 20250701 218000 53.44 20240806 0.69 Y 145020 500 65 억 6916162 N N 2301 N 00 N
9 20250806 090653 55 30.00 KSQ150 제약 N N N Y 40 Y 324500 -2500 5 -0.76 1313724000 4034 8.44 327000 331000 323000 425000 229000 327000 325662.87 56.21 0 484 334000 330500 325500 322000 317000 332250 323750 66 98000 500 241980 500 1 12304033 39927 30.12 3.61 12 0.03 10775.00 89876.00 392000 20250701 -17.22 203000 20240805 59.85 392000 -17.22 20250701 229000 41.70 20250131 392000 -17.22 20250701 218000 48.85 20240806 0.69 Y 145020 500 65 억 6916162 N N 2301 N 00 N