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
214450/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
20250806,160731,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,598000,34000,2,6.03,75773138500,130012,190.90,569000,598000,554000,733000,395000,564000,582815.80,18.61,0,-11074,580000,572000,566000,558000,552000,576000,562000,53,169000,500,417360,1000,1,10389648,62130,69.75,12.84,12,1.25,8574.00,46558.00,600000,20250716,-0.33,121300,20240805,392.99,600000,-0.33,20250716,233500,156.10,20250131,600000,-0.33,20250716,133200,348.95,20240806,2.04,Y,214450,500,52 억,,1933383,N,N,4608,N,00,N
20250806,150742,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,596000,32000,2,5.67,71453930500,122780,180.29,569000,597000,554000,733000,395000,564000,581967.18,18.61,0,-11215,580000,572000,566000,558000,552000,576000,562000,53,169000,500,417360,1000,1,10389648,61922,69.51,12.80,12,1.18,8574.00,46558.00,600000,20250716,-0.67,121300,20240805,391.34,600000,-0.67,20250716,233500,155.25,20250131,600000,-0.67,20250716,133200,347.45,20240806,2.04,Y,214450,500,52 억,,1933383,N,N,3887,N,00,N
20250806,140744,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,591000,27000,2,4.79,58840890000,101570,149.14,569000,594000,554000,733000,395000,564000,579313.68,18.61,0,-9443,580000,572000,566000,558000,552000,576000,562000,53,169000,500,417360,1000,1,10389648,61403,68.93,12.69,12,0.98,8574.00,46558.00,600000,20250716,-1.50,121300,20240805,387.22,600000,-1.50,20250716,233500,153.10,20250131,600000,-1.50,20250716,133200,343.69,20240806,2.04,Y,214450,500,52 억,,1933383,N,N,3887,N,00,N
20250806,130742,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,587000,23000,2,4.08,46310431000,80315,117.93,569000,587000,554000,733000,395000,564000,576609.99,18.61,0,-11862,580000,572000,566000,558000,552000,576000,562000,53,169000,500,417360,1000,1,10389648,60987,68.46,12.61,12,0.77,8574.00,46558.00,600000,20250716,-2.17,121300,20240805,383.92,600000,-2.17,20250716,233500,151.39,20250131,600000,-2.17,20250716,133200,340.69,20240806,2.04,Y,214450,500,52 억,,1933383,N,N,3887,N,00,N
20250806,120739,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,582000,18000,2,3.19,39671127000,68948,101.24,569000,586000,554000,733000,395000,564000,575377.49,18.61,0,-13397,580000,572000,566000,558000,552000,576000,562000,53,169000,500,417360,1000,1,10389648,60468,67.88,12.50,12,0.66,8574.00,46558.00,600000,20250716,-3.00,121300,20240805,379.80,600000,-3.00,20250716,233500,149.25,20250131,600000,-3.00,20250716,133200,336.94,20240806,2.04,Y,214450,500,52 억,,1933383,N,N,3887,N,00,N
20250806,110745,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,582000,18000,2,3.19,32667735500,56911,83.57,569000,586000,554000,733000,395000,564000,574014.43,18.61,0,-12749,580000,572000,566000,558000,552000,576000,562000,53,169000,500,417360,1000,1,10389648,60468,67.88,12.50,12,0.55,8574.00,46558.00,600000,20250716,-3.00,121300,20240805,379.80,600000,-3.00,20250716,233500,149.25,20250131,600000,-3.00,20250716,133200,336.94,20240806,2.04,Y,214450,500,52 억,,1933383,N,N,3887,N,00,N
20250806,100743,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,578000,14000,2,2.48,19154700000,33565,49.29,569000,582000,554000,733000,395000,564000,570674.81,18.61,0,-9313,580000,572000,566000,558000,552000,576000,562000,53,169000,500,417360,1000,1,10389648,60052,67.41,12.41,12,0.32,8574.00,46558.00,600000,20250716,-3.67,121300,20240805,376.50,600000,-3.67,20250716,233500,147.54,20250131,600000,-3.67,20250716,133200,333.93,20240806,2.04,Y,214450,500,52 억,,1933383,N,N,3887,N,00,N
20250806,090739,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,557000,-7000,5,-1.24,784337000,1394,2.05,569000,570000,557000,733000,395000,564000,562652.08,18.61,0,-701,580000,572000,566000,558000,552000,576000,562000,53,169000,500,417360,1000,1,10389648,57870,64.96,11.96,12,0.01,8574.00,46558.00,600000,20250716,-7.17,121300,20240805,359.19,600000,-7.17,20250716,233500,138.54,20250131,600000,-7.17,20250716,133200,318.17,20240806,2.04,Y,214450,500,52 억,,1933383,N,N,3887,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 160731 55 30.00 KSQ150 제약 N N N Y 40 N 598000 34000 2 6.03 75773138500 130012 190.90 569000 598000 554000 733000 395000 564000 582815.80 18.61 0 -11074 580000 572000 566000 558000 552000 576000 562000 53 169000 500 417360 1000 1 10389648 62130 69.75 12.84 12 1.25 8574.00 46558.00 600000 20250716 -0.33 121300 20240805 392.99 600000 -0.33 20250716 233500 156.10 20250131 600000 -0.33 20250716 133200 348.95 20240806 2.04 Y 214450 500 52 억 1933383 N N 4608 N 00 N
3 20250806 150742 55 30.00 KSQ150 제약 N N N Y 40 N 596000 32000 2 5.67 71453930500 122780 180.29 569000 597000 554000 733000 395000 564000 581967.18 18.61 0 -11215 580000 572000 566000 558000 552000 576000 562000 53 169000 500 417360 1000 1 10389648 61922 69.51 12.80 12 1.18 8574.00 46558.00 600000 20250716 -0.67 121300 20240805 391.34 600000 -0.67 20250716 233500 155.25 20250131 600000 -0.67 20250716 133200 347.45 20240806 2.04 Y 214450 500 52 억 1933383 N N 3887 N 00 N
4 20250806 140744 55 30.00 KSQ150 제약 N N N Y 40 N 591000 27000 2 4.79 58840890000 101570 149.14 569000 594000 554000 733000 395000 564000 579313.68 18.61 0 -9443 580000 572000 566000 558000 552000 576000 562000 53 169000 500 417360 1000 1 10389648 61403 68.93 12.69 12 0.98 8574.00 46558.00 600000 20250716 -1.50 121300 20240805 387.22 600000 -1.50 20250716 233500 153.10 20250131 600000 -1.50 20250716 133200 343.69 20240806 2.04 Y 214450 500 52 억 1933383 N N 3887 N 00 N
5 20250806 130742 55 30.00 KSQ150 제약 N N N Y 40 N 587000 23000 2 4.08 46310431000 80315 117.93 569000 587000 554000 733000 395000 564000 576609.99 18.61 0 -11862 580000 572000 566000 558000 552000 576000 562000 53 169000 500 417360 1000 1 10389648 60987 68.46 12.61 12 0.77 8574.00 46558.00 600000 20250716 -2.17 121300 20240805 383.92 600000 -2.17 20250716 233500 151.39 20250131 600000 -2.17 20250716 133200 340.69 20240806 2.04 Y 214450 500 52 억 1933383 N N 3887 N 00 N
6 20250806 120739 55 30.00 KSQ150 제약 N N N Y 40 N 582000 18000 2 3.19 39671127000 68948 101.24 569000 586000 554000 733000 395000 564000 575377.49 18.61 0 -13397 580000 572000 566000 558000 552000 576000 562000 53 169000 500 417360 1000 1 10389648 60468 67.88 12.50 12 0.66 8574.00 46558.00 600000 20250716 -3.00 121300 20240805 379.80 600000 -3.00 20250716 233500 149.25 20250131 600000 -3.00 20250716 133200 336.94 20240806 2.04 Y 214450 500 52 억 1933383 N N 3887 N 00 N
7 20250806 110745 55 30.00 KSQ150 제약 N N N Y 40 N 582000 18000 2 3.19 32667735500 56911 83.57 569000 586000 554000 733000 395000 564000 574014.43 18.61 0 -12749 580000 572000 566000 558000 552000 576000 562000 53 169000 500 417360 1000 1 10389648 60468 67.88 12.50 12 0.55 8574.00 46558.00 600000 20250716 -3.00 121300 20240805 379.80 600000 -3.00 20250716 233500 149.25 20250131 600000 -3.00 20250716 133200 336.94 20240806 2.04 Y 214450 500 52 억 1933383 N N 3887 N 00 N
8 20250806 100743 55 30.00 KSQ150 제약 N N N Y 40 N 578000 14000 2 2.48 19154700000 33565 49.29 569000 582000 554000 733000 395000 564000 570674.81 18.61 0 -9313 580000 572000 566000 558000 552000 576000 562000 53 169000 500 417360 1000 1 10389648 60052 67.41 12.41 12 0.32 8574.00 46558.00 600000 20250716 -3.67 121300 20240805 376.50 600000 -3.67 20250716 233500 147.54 20250131 600000 -3.67 20250716 133200 333.93 20240806 2.04 Y 214450 500 52 억 1933383 N N 3887 N 00 N
9 20250806 090739 55 30.00 KSQ150 제약 N N N Y 40 N 557000 -7000 5 -1.24 784337000 1394 2.05 569000 570000 557000 733000 395000 564000 562652.08 18.61 0 -701 580000 572000 566000 558000 552000 576000 562000 53 169000 500 417360 1000 1 10389648 57870 64.96 11.96 12 0.01 8574.00 46558.00 600000 20250716 -7.17 121300 20240805 359.19 600000 -7.17 20250716 233500 138.54 20250131 600000 -7.17 20250716 133200 318.17 20240806 2.04 Y 214450 500 52 억 1933383 N N 3887 N 00 N