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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
064550/price/prices-20250401.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
20250401,160525,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14290,180,2,1.28,1571773100,110157,95.53,14080,14420,13960,18340,9880,14110,14268.48,8.19,0,-2583,14703,14406,14053,13756,13403,14555,13905,129,4230,500,10150,10,1,25810291,3688,-34.85,1.65,12,0.43,-410.00,8674.00,39100,20240709,-63.45,13450,20250305,6.25,20750,-31.13,20250106,13450,6.25,20250305,39100,-63.45,20240709,13450,6.25,20250305,3.64,Y,064550,500,129 억,,2112591,N,N,13567,N,00,N
20250401,150525,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14290,180,2,1.28,1422151230,99686,86.45,14080,14420,13960,18340,9880,14110,14266.31,8.19,0,-2354,14703,14406,14053,13756,13403,14555,13905,129,4230,500,10150,10,1,25810291,3688,-34.85,1.65,12,0.39,-410.00,8674.00,39100,20240709,-63.45,13450,20250305,6.25,20750,-31.13,20250106,13450,6.25,20250305,39100,-63.45,20240709,13450,6.25,20250305,3.64,Y,064550,500,129 억,,2112591,N,N,4661,N,00,N
20250401,140524,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14410,300,2,2.13,1257029730,88192,76.48,14080,14420,13960,18340,9880,14110,14253.33,8.19,0,728,14703,14406,14053,13756,13403,14555,13905,129,4230,500,10150,10,1,25810291,3719,-35.15,1.66,12,0.34,-410.00,8674.00,39100,20240709,-63.15,13450,20250305,7.14,20750,-30.55,20250106,13450,7.14,20250305,39100,-63.15,20240709,13450,7.14,20250305,3.64,Y,064550,500,129 억,,2112591,N,N,4661,N,00,N
20250401,130525,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14350,240,2,1.70,1108765080,77889,67.55,14080,14400,13960,18340,9880,14110,14235.19,8.19,0,-1022,14703,14406,14053,13756,13403,14555,13905,129,4230,500,10150,10,1,25810291,3704,-35.00,1.65,12,0.30,-410.00,8674.00,39100,20240709,-63.30,13450,20250305,6.69,20750,-30.84,20250106,13450,6.69,20250305,39100,-63.30,20240709,13450,6.69,20250305,3.64,Y,064550,500,129 억,,2112591,N,N,4661,N,00,N
20250401,120525,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14320,210,2,1.49,917451670,64540,55.97,14080,14390,13960,18340,9880,14110,14215.24,8.19,0,2016,14703,14406,14053,13756,13403,14555,13905,129,4230,500,10150,10,1,25810291,3696,-34.93,1.65,12,0.25,-410.00,8674.00,39100,20240709,-63.38,13450,20250305,6.47,20750,-30.99,20250106,13450,6.47,20250305,39100,-63.38,20240709,13450,6.47,20250305,3.64,Y,064550,500,129 억,,2112591,N,N,4661,N,00,N
20250401,110522,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14300,190,2,1.35,656857420,46338,40.18,14080,14390,13960,18340,9880,14110,14175.35,8.19,0,3505,14703,14406,14053,13756,13403,14555,13905,129,4230,500,10150,10,1,25810291,3691,-34.88,1.65,12,0.18,-410.00,8674.00,39100,20240709,-63.43,13450,20250305,6.32,20750,-31.08,20250106,13450,6.32,20250305,39100,-63.43,20240709,13450,6.32,20250305,3.64,Y,064550,500,129 억,,2112591,N,N,4661,N,00,N
20250401,100517,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14160,50,2,0.35,298881090,21199,18.38,14080,14390,13960,18340,9880,14110,14098.83,8.19,0,-1999,14703,14406,14053,13756,13403,14555,13905,129,4230,500,10150,10,1,25810291,3655,-34.54,1.63,12,0.08,-410.00,8674.00,39100,20240709,-63.79,13450,20250305,5.28,20750,-31.76,20250106,13450,5.28,20250305,39100,-63.79,20240709,13450,5.28,20250305,3.64,Y,064550,500,129 억,,2112591,N,N,4661,N,00,N
20250401,090519,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14190,80,2,0.57,101989440,7226,6.27,14080,14390,14080,18340,9880,14110,14114.23,8.19,0,2689,14703,14406,14053,13756,13403,14555,13905,129,4230,500,10150,10,1,25810291,3662,-34.61,1.64,12,0.03,-410.00,8674.00,39100,20240709,-63.71,13450,20250305,5.50,20750,-31.61,20250106,13450,5.50,20250305,39100,-63.71,20240709,13450,5.50,20250305,3.64,Y,064550,500,129 억,,2112591,N,N,4661,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 20250401 160525 55 40.00 KSQ150 제약 N N N Y 40 N 14290 180 2 1.28 1571773100 110157 95.53 14080 14420 13960 18340 9880 14110 14268.48 8.19 0 -2583 14703 14406 14053 13756 13403 14555 13905 129 4230 500 10150 10 1 25810291 3688 -34.85 1.65 12 0.43 -410.00 8674.00 39100 20240709 -63.45 13450 20250305 6.25 20750 -31.13 20250106 13450 6.25 20250305 39100 -63.45 20240709 13450 6.25 20250305 3.64 Y 064550 500 129 억 2112591 N N 13567 N 00 N
3 20250401 150525 55 40.00 KSQ150 제약 N N N Y 40 N 14290 180 2 1.28 1422151230 99686 86.45 14080 14420 13960 18340 9880 14110 14266.31 8.19 0 -2354 14703 14406 14053 13756 13403 14555 13905 129 4230 500 10150 10 1 25810291 3688 -34.85 1.65 12 0.39 -410.00 8674.00 39100 20240709 -63.45 13450 20250305 6.25 20750 -31.13 20250106 13450 6.25 20250305 39100 -63.45 20240709 13450 6.25 20250305 3.64 Y 064550 500 129 억 2112591 N N 4661 N 00 N
4 20250401 140524 55 40.00 KSQ150 제약 N N N Y 40 N 14410 300 2 2.13 1257029730 88192 76.48 14080 14420 13960 18340 9880 14110 14253.33 8.19 0 728 14703 14406 14053 13756 13403 14555 13905 129 4230 500 10150 10 1 25810291 3719 -35.15 1.66 12 0.34 -410.00 8674.00 39100 20240709 -63.15 13450 20250305 7.14 20750 -30.55 20250106 13450 7.14 20250305 39100 -63.15 20240709 13450 7.14 20250305 3.64 Y 064550 500 129 억 2112591 N N 4661 N 00 N
5 20250401 130525 55 40.00 KSQ150 제약 N N N Y 40 N 14350 240 2 1.70 1108765080 77889 67.55 14080 14400 13960 18340 9880 14110 14235.19 8.19 0 -1022 14703 14406 14053 13756 13403 14555 13905 129 4230 500 10150 10 1 25810291 3704 -35.00 1.65 12 0.30 -410.00 8674.00 39100 20240709 -63.30 13450 20250305 6.69 20750 -30.84 20250106 13450 6.69 20250305 39100 -63.30 20240709 13450 6.69 20250305 3.64 Y 064550 500 129 억 2112591 N N 4661 N 00 N
6 20250401 120525 55 40.00 KSQ150 제약 N N N Y 40 N 14320 210 2 1.49 917451670 64540 55.97 14080 14390 13960 18340 9880 14110 14215.24 8.19 0 2016 14703 14406 14053 13756 13403 14555 13905 129 4230 500 10150 10 1 25810291 3696 -34.93 1.65 12 0.25 -410.00 8674.00 39100 20240709 -63.38 13450 20250305 6.47 20750 -30.99 20250106 13450 6.47 20250305 39100 -63.38 20240709 13450 6.47 20250305 3.64 Y 064550 500 129 억 2112591 N N 4661 N 00 N
7 20250401 110522 55 40.00 KSQ150 제약 N N N Y 40 N 14300 190 2 1.35 656857420 46338 40.18 14080 14390 13960 18340 9880 14110 14175.35 8.19 0 3505 14703 14406 14053 13756 13403 14555 13905 129 4230 500 10150 10 1 25810291 3691 -34.88 1.65 12 0.18 -410.00 8674.00 39100 20240709 -63.43 13450 20250305 6.32 20750 -31.08 20250106 13450 6.32 20250305 39100 -63.43 20240709 13450 6.32 20250305 3.64 Y 064550 500 129 억 2112591 N N 4661 N 00 N
8 20250401 100517 55 40.00 KSQ150 제약 N N N Y 40 N 14160 50 2 0.35 298881090 21199 18.38 14080 14390 13960 18340 9880 14110 14098.83 8.19 0 -1999 14703 14406 14053 13756 13403 14555 13905 129 4230 500 10150 10 1 25810291 3655 -34.54 1.63 12 0.08 -410.00 8674.00 39100 20240709 -63.79 13450 20250305 5.28 20750 -31.76 20250106 13450 5.28 20250305 39100 -63.79 20240709 13450 5.28 20250305 3.64 Y 064550 500 129 억 2112591 N N 4661 N 00 N
9 20250401 090519 55 40.00 KSQ150 제약 N N N Y 40 N 14190 80 2 0.57 101989440 7226 6.27 14080 14390 14080 18340 9880 14110 14114.23 8.19 0 2689 14703 14406 14053 13756 13403 14555 13905 129 4230 500 10150 10 1 25810291 3662 -34.61 1.64 12 0.03 -410.00 8674.00 39100 20240709 -63.71 13450 20250305 5.50 20750 -31.61 20250106 13450 5.50 20250305 39100 -63.71 20240709 13450 5.50 20250305 3.64 Y 064550 500 129 억 2112591 N N 4661 N 00 N