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
195940/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
20250806,160714,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,45550,-500,5,-1.09,7017521850,154494,37.66,45800,45850,45050,59800,32250,46050,45422.62,10.18,0,9621,48083,47066,46183,45166,44283,47575,45675,145,13750,500,34990,50,1,28329891,12904,20.95,1.03,12,0.55,2174.00,44172.00,52000,20241007,-12.40,31650,20250409,43.92,48900,-6.85,20250424,31650,43.92,20250409,52000,-12.40,20241007,31650,43.92,20250409,3.16,Y,195940,500,144 억,,2883245,N,N,3470,N,00,N
20250806,150724,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,45500,-550,5,-1.19,6435466650,141700,34.54,45800,45850,45050,59800,32250,46050,45416.14,10.18,0,6861,48083,47066,46183,45166,44283,47575,45675,145,13750,500,34990,50,1,28329891,12890,20.93,1.03,12,0.50,2174.00,44172.00,52000,20241007,-12.50,31650,20250409,43.76,48900,-6.95,20250424,31650,43.76,20250409,52000,-12.50,20241007,31650,43.76,20250409,3.16,Y,195940,500,144 억,,2883245,N,N,11711,N,00,N
20250806,140726,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,45300,-750,5,-1.63,5350903225,117812,28.71,45800,45850,45050,59800,32250,46050,45419.00,10.18,0,7322,48083,47066,46183,45166,44283,47575,45675,145,13750,500,34990,50,1,28329891,12833,20.84,1.03,12,0.42,2174.00,44172.00,52000,20241007,-12.88,31650,20250409,43.13,48900,-7.36,20250424,31650,43.13,20250409,52000,-12.88,20241007,31650,43.13,20250409,3.16,Y,195940,500,144 억,,2883245,N,N,11711,N,00,N
20250806,130724,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,45400,-650,5,-1.41,4621382025,101688,24.78,45800,45850,45050,59800,32250,46050,45446.68,10.18,0,7237,48083,47066,46183,45166,44283,47575,45675,145,13750,500,34990,50,1,28329891,12862,20.88,1.03,12,0.36,2174.00,44172.00,52000,20241007,-12.69,31650,20250409,43.44,48900,-7.16,20250424,31650,43.44,20250409,52000,-12.69,20241007,31650,43.44,20250409,3.16,Y,195940,500,144 억,,2883245,N,N,11711,N,00,N
20250806,120721,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,45150,-900,5,-1.95,4171701000,91768,22.37,45800,45850,45050,59800,32250,46050,45459.21,10.18,0,7563,48083,47066,46183,45166,44283,47575,45675,145,13750,500,34990,50,1,28329891,12791,20.77,1.02,12,0.32,2174.00,44172.00,52000,20241007,-13.17,31650,20250409,42.65,48900,-7.67,20250424,31650,42.65,20250409,52000,-13.17,20241007,31650,42.65,20250409,3.16,Y,195940,500,144 억,,2883245,N,N,11711,N,00,N
20250806,110727,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,45600,-450,5,-0.98,3019908950,66368,16.18,45800,45850,45250,59800,32250,46050,45502.49,10.18,0,9782,48083,47066,46183,45166,44283,47575,45675,145,13750,500,34990,50,1,28329891,12918,20.98,1.03,12,0.23,2174.00,44172.00,52000,20241007,-12.31,31650,20250409,44.08,48900,-6.75,20250424,31650,44.08,20250409,52000,-12.31,20241007,31650,44.08,20250409,3.16,Y,195940,500,144 억,,2883245,N,N,11711,N,00,N
20250806,100725,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,45550,-500,5,-1.09,2504855650,55095,13.43,45800,45850,45250,59800,32250,46050,45464.30,10.18,0,8290,48083,47066,46183,45166,44283,47575,45675,145,13750,500,34990,50,1,28329891,12904,20.95,1.03,12,0.19,2174.00,44172.00,52000,20241007,-12.40,31650,20250409,43.92,48900,-6.85,20250424,31650,43.92,20250409,52000,-12.40,20241007,31650,43.92,20250409,3.16,Y,195940,500,144 억,,2883245,N,N,11711,N,00,N
20250806,090721,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,45600,-450,5,-0.98,264932150,5802,1.41,45800,45850,45500,59800,32250,46050,45662.21,10.18,0,-2441,48083,47066,46183,45166,44283,47575,45675,145,13750,500,34990,50,1,28329891,12918,20.98,1.03,12,0.02,2174.00,44172.00,52000,20241007,-12.31,31650,20250409,44.08,48900,-6.75,20250424,31650,44.08,20250409,52000,-12.31,20241007,31650,44.08,20250409,3.16,Y,195940,500,144 억,,2883245,N,N,11711,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 160714 55 30.00 KSQ150 제약 N N N Y 40 N 45550 -500 5 -1.09 7017521850 154494 37.66 45800 45850 45050 59800 32250 46050 45422.62 10.18 0 9621 48083 47066 46183 45166 44283 47575 45675 145 13750 500 34990 50 1 28329891 12904 20.95 1.03 12 0.55 2174.00 44172.00 52000 20241007 -12.40 31650 20250409 43.92 48900 -6.85 20250424 31650 43.92 20250409 52000 -12.40 20241007 31650 43.92 20250409 3.16 Y 195940 500 144 억 2883245 N N 3470 N 00 N
3 20250806 150724 55 30.00 KSQ150 제약 N N N Y 40 N 45500 -550 5 -1.19 6435466650 141700 34.54 45800 45850 45050 59800 32250 46050 45416.14 10.18 0 6861 48083 47066 46183 45166 44283 47575 45675 145 13750 500 34990 50 1 28329891 12890 20.93 1.03 12 0.50 2174.00 44172.00 52000 20241007 -12.50 31650 20250409 43.76 48900 -6.95 20250424 31650 43.76 20250409 52000 -12.50 20241007 31650 43.76 20250409 3.16 Y 195940 500 144 억 2883245 N N 11711 N 00 N
4 20250806 140726 55 30.00 KSQ150 제약 N N N Y 40 N 45300 -750 5 -1.63 5350903225 117812 28.71 45800 45850 45050 59800 32250 46050 45419.00 10.18 0 7322 48083 47066 46183 45166 44283 47575 45675 145 13750 500 34990 50 1 28329891 12833 20.84 1.03 12 0.42 2174.00 44172.00 52000 20241007 -12.88 31650 20250409 43.13 48900 -7.36 20250424 31650 43.13 20250409 52000 -12.88 20241007 31650 43.13 20250409 3.16 Y 195940 500 144 억 2883245 N N 11711 N 00 N
5 20250806 130724 55 30.00 KSQ150 제약 N N N Y 40 N 45400 -650 5 -1.41 4621382025 101688 24.78 45800 45850 45050 59800 32250 46050 45446.68 10.18 0 7237 48083 47066 46183 45166 44283 47575 45675 145 13750 500 34990 50 1 28329891 12862 20.88 1.03 12 0.36 2174.00 44172.00 52000 20241007 -12.69 31650 20250409 43.44 48900 -7.16 20250424 31650 43.44 20250409 52000 -12.69 20241007 31650 43.44 20250409 3.16 Y 195940 500 144 억 2883245 N N 11711 N 00 N
6 20250806 120721 55 30.00 KSQ150 제약 N N N Y 40 N 45150 -900 5 -1.95 4171701000 91768 22.37 45800 45850 45050 59800 32250 46050 45459.21 10.18 0 7563 48083 47066 46183 45166 44283 47575 45675 145 13750 500 34990 50 1 28329891 12791 20.77 1.02 12 0.32 2174.00 44172.00 52000 20241007 -13.17 31650 20250409 42.65 48900 -7.67 20250424 31650 42.65 20250409 52000 -13.17 20241007 31650 42.65 20250409 3.16 Y 195940 500 144 억 2883245 N N 11711 N 00 N
7 20250806 110727 55 30.00 KSQ150 제약 N N N Y 40 N 45600 -450 5 -0.98 3019908950 66368 16.18 45800 45850 45250 59800 32250 46050 45502.49 10.18 0 9782 48083 47066 46183 45166 44283 47575 45675 145 13750 500 34990 50 1 28329891 12918 20.98 1.03 12 0.23 2174.00 44172.00 52000 20241007 -12.31 31650 20250409 44.08 48900 -6.75 20250424 31650 44.08 20250409 52000 -12.31 20241007 31650 44.08 20250409 3.16 Y 195940 500 144 억 2883245 N N 11711 N 00 N
8 20250806 100725 55 30.00 KSQ150 제약 N N N Y 40 N 45550 -500 5 -1.09 2504855650 55095 13.43 45800 45850 45250 59800 32250 46050 45464.30 10.18 0 8290 48083 47066 46183 45166 44283 47575 45675 145 13750 500 34990 50 1 28329891 12904 20.95 1.03 12 0.19 2174.00 44172.00 52000 20241007 -12.40 31650 20250409 43.92 48900 -6.85 20250424 31650 43.92 20250409 52000 -12.40 20241007 31650 43.92 20250409 3.16 Y 195940 500 144 억 2883245 N N 11711 N 00 N
9 20250806 090721 55 30.00 KSQ150 제약 N N N Y 40 N 45600 -450 5 -0.98 264932150 5802 1.41 45800 45850 45500 59800 32250 46050 45662.21 10.18 0 -2441 48083 47066 46183 45166 44283 47575 45675 145 13750 500 34990 50 1 28329891 12918 20.98 1.03 12 0.02 2174.00 44172.00 52000 20241007 -12.31 31650 20250409 44.08 48900 -6.75 20250424 31650 44.08 20250409 52000 -12.31 20241007 31650 44.08 20250409 3.16 Y 195940 500 144 억 2883245 N N 11711 N 00 N