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
214370/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
20250806,160730,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,48750,450,2,0.93,4401866100,90799,60.82,48250,49500,47150,62700,33850,48300,48479.24,4.83,0,-17652,50166,49232,48466,47532,46766,48850,47150,54,14400,100,33810,50,1,53715000,26186,80.98,8.87,12,0.17,602.00,5496.00,63800,20250723,-23.59,14850,20240808,228.28,63800,-23.59,20250723,22750,114.29,20250507,63800,-23.59,20250723,14850,228.28,20240808,1.45,Y,214370,100,53 억,,2594282,N,N,5266,N,00,N
20250806,150741,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,48600,300,2,0.62,4002522950,82603,55.33,48250,49500,47150,62700,33850,48300,48454.93,4.83,0,-16427,50166,49232,48466,47532,46766,48850,47150,54,14400,100,33810,50,1,53715000,26105,80.73,8.84,12,0.15,602.00,5496.00,63800,20250723,-23.82,14850,20240808,227.27,63800,-23.82,20250723,22750,113.63,20250507,63800,-23.82,20250723,14850,227.27,20240808,1.45,Y,214370,100,53 억,,2594282,N,N,10302,N,00,N
20250806,140743,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,48650,350,2,0.72,3453076075,71299,47.76,48250,49500,47150,62700,33850,48300,48430.92,4.83,0,-14117,50166,49232,48466,47532,46766,48850,47150,54,14400,100,33810,50,1,53715000,26132,80.81,8.85,12,0.13,602.00,5496.00,63800,20250723,-23.75,14850,20240808,227.61,63800,-23.75,20250723,22750,113.85,20250507,63800,-23.75,20250723,14850,227.61,20240808,1.45,Y,214370,100,53 억,,2594282,N,N,10302,N,00,N
20250806,130741,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,48800,500,2,1.04,3156796100,65211,43.68,48250,49500,47150,62700,33850,48300,48408.95,4.83,0,-11638,50166,49232,48466,47532,46766,48850,47150,54,14400,100,33810,50,1,53715000,26213,81.06,8.88,12,0.12,602.00,5496.00,63800,20250723,-23.51,14850,20240808,228.62,63800,-23.51,20250723,22750,114.51,20250507,63800,-23.51,20250723,14850,228.62,20240808,1.45,Y,214370,100,53 억,,2594282,N,N,10302,N,00,N
20250806,120738,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,48450,150,2,0.31,2860141400,59113,39.60,48250,49500,47150,62700,33850,48300,48384.30,4.83,0,-7436,50166,49232,48466,47532,46766,48850,47150,54,14400,100,33810,50,1,53715000,26025,80.48,8.82,12,0.11,602.00,5496.00,63800,20250723,-24.06,14850,20240808,226.26,63800,-24.06,20250723,22750,112.97,20250507,63800,-24.06,20250723,14850,226.26,20240808,1.45,Y,214370,100,53 억,,2594282,N,N,10302,N,00,N
20250806,110744,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,48750,450,2,0.93,2416932450,49999,33.49,48250,49500,47150,62700,33850,48300,48339.62,4.83,0,-4265,50166,49232,48466,47532,46766,48850,47150,54,14400,100,33810,50,1,53715000,26186,80.98,8.87,12,0.09,602.00,5496.00,63800,20250723,-23.59,14850,20240808,228.28,63800,-23.59,20250723,22750,114.29,20250507,63800,-23.59,20250723,14850,228.28,20240808,1.45,Y,214370,100,53 억,,2594282,N,N,10302,N,00,N
20250806,100742,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,48150,-150,5,-0.31,1131732500,23720,15.89,48250,48350,47150,62700,33850,48300,47712.16,4.83,0,-1454,50166,49232,48466,47532,46766,48850,47150,54,14400,100,33810,50,1,53715000,25864,79.98,8.76,12,0.04,602.00,5496.00,63800,20250723,-24.53,14850,20240808,224.24,63800,-24.53,20250723,22750,111.65,20250507,63800,-24.53,20250723,14850,224.24,20240808,1.45,Y,214370,100,53 억,,2594282,N,N,10302,N,00,N
20250806,090738,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,47850,-450,5,-0.93,182874400,3812,2.55,48250,48250,47800,62700,33850,48300,47973.35,4.83,0,128,50166,49232,48466,47532,46766,48850,47150,54,14400,100,33810,50,1,53715000,25703,79.49,8.71,12,0.01,602.00,5496.00,63800,20250723,-25.00,14850,20240808,222.22,63800,-25.00,20250723,22750,110.33,20250507,63800,-25.00,20250723,14850,222.22,20240808,1.45,Y,214370,100,53 억,,2594282,N,N,10302,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 160730 55 60.00 KSQ150 제약 N N N Y 60 N 48750 450 2 0.93 4401866100 90799 60.82 48250 49500 47150 62700 33850 48300 48479.24 4.83 0 -17652 50166 49232 48466 47532 46766 48850 47150 54 14400 100 33810 50 1 53715000 26186 80.98 8.87 12 0.17 602.00 5496.00 63800 20250723 -23.59 14850 20240808 228.28 63800 -23.59 20250723 22750 114.29 20250507 63800 -23.59 20250723 14850 228.28 20240808 1.45 Y 214370 100 53 억 2594282 N N 5266 N 00 N
3 20250806 150741 55 60.00 KSQ150 제약 N N N Y 60 N 48600 300 2 0.62 4002522950 82603 55.33 48250 49500 47150 62700 33850 48300 48454.93 4.83 0 -16427 50166 49232 48466 47532 46766 48850 47150 54 14400 100 33810 50 1 53715000 26105 80.73 8.84 12 0.15 602.00 5496.00 63800 20250723 -23.82 14850 20240808 227.27 63800 -23.82 20250723 22750 113.63 20250507 63800 -23.82 20250723 14850 227.27 20240808 1.45 Y 214370 100 53 억 2594282 N N 10302 N 00 N
4 20250806 140743 55 60.00 KSQ150 제약 N N N Y 60 N 48650 350 2 0.72 3453076075 71299 47.76 48250 49500 47150 62700 33850 48300 48430.92 4.83 0 -14117 50166 49232 48466 47532 46766 48850 47150 54 14400 100 33810 50 1 53715000 26132 80.81 8.85 12 0.13 602.00 5496.00 63800 20250723 -23.75 14850 20240808 227.61 63800 -23.75 20250723 22750 113.85 20250507 63800 -23.75 20250723 14850 227.61 20240808 1.45 Y 214370 100 53 억 2594282 N N 10302 N 00 N
5 20250806 130741 55 60.00 KSQ150 제약 N N N Y 60 N 48800 500 2 1.04 3156796100 65211 43.68 48250 49500 47150 62700 33850 48300 48408.95 4.83 0 -11638 50166 49232 48466 47532 46766 48850 47150 54 14400 100 33810 50 1 53715000 26213 81.06 8.88 12 0.12 602.00 5496.00 63800 20250723 -23.51 14850 20240808 228.62 63800 -23.51 20250723 22750 114.51 20250507 63800 -23.51 20250723 14850 228.62 20240808 1.45 Y 214370 100 53 억 2594282 N N 10302 N 00 N
6 20250806 120738 55 60.00 KSQ150 제약 N N N Y 60 N 48450 150 2 0.31 2860141400 59113 39.60 48250 49500 47150 62700 33850 48300 48384.30 4.83 0 -7436 50166 49232 48466 47532 46766 48850 47150 54 14400 100 33810 50 1 53715000 26025 80.48 8.82 12 0.11 602.00 5496.00 63800 20250723 -24.06 14850 20240808 226.26 63800 -24.06 20250723 22750 112.97 20250507 63800 -24.06 20250723 14850 226.26 20240808 1.45 Y 214370 100 53 억 2594282 N N 10302 N 00 N
7 20250806 110744 55 60.00 KSQ150 제약 N N N Y 60 N 48750 450 2 0.93 2416932450 49999 33.49 48250 49500 47150 62700 33850 48300 48339.62 4.83 0 -4265 50166 49232 48466 47532 46766 48850 47150 54 14400 100 33810 50 1 53715000 26186 80.98 8.87 12 0.09 602.00 5496.00 63800 20250723 -23.59 14850 20240808 228.28 63800 -23.59 20250723 22750 114.29 20250507 63800 -23.59 20250723 14850 228.28 20240808 1.45 Y 214370 100 53 억 2594282 N N 10302 N 00 N
8 20250806 100742 55 60.00 KSQ150 제약 N N N Y 60 N 48150 -150 5 -0.31 1131732500 23720 15.89 48250 48350 47150 62700 33850 48300 47712.16 4.83 0 -1454 50166 49232 48466 47532 46766 48850 47150 54 14400 100 33810 50 1 53715000 25864 79.98 8.76 12 0.04 602.00 5496.00 63800 20250723 -24.53 14850 20240808 224.24 63800 -24.53 20250723 22750 111.65 20250507 63800 -24.53 20250723 14850 224.24 20240808 1.45 Y 214370 100 53 억 2594282 N N 10302 N 00 N
9 20250806 090738 55 60.00 KSQ150 제약 N N N Y 60 N 47850 -450 5 -0.93 182874400 3812 2.55 48250 48250 47800 62700 33850 48300 47973.35 4.83 0 128 50166 49232 48466 47532 46766 48850 47150 54 14400 100 33810 50 1 53715000 25703 79.49 8.71 12 0.01 602.00 5496.00 63800 20250723 -25.00 14850 20240808 222.22 63800 -25.00 20250723 22750 110.33 20250507 63800 -25.00 20250723 14850 222.22 20240808 1.45 Y 214370 100 53 억 2594282 N N 10302 N 00 N