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
087010/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
20250401,160621,57,100.00,KSQ150,,제약,N,N,N,N, ,N,106500,14500,2,15.76,118651297650,1161853,323.69,92100,108400,91800,119600,64400,92000,102121.67,6.86,0,318795,98800,95400,92600,89200,86400,97100,90900,116,27600,500,64400,100,1,23297350,24812,-106.50,16.26,12,4.99,-1000.00,6550.00,132000,20241118,-19.32,21078,20240417,405.27,108400,-1.75,20250401,85000,25.29,20250225,132000,-19.32,20241118,21750,389.66,20240417,0.28,Y,087010,500,116 억,,1598722,N,N,86152,N,00,N
20250401,150619,57,100.00,KSQ150,,제약,N,N,N,N, ,N,105600,13600,2,14.78,113594966150,1114244,310.43,92100,108400,91800,119600,64400,92000,101948.02,6.86,0,317268,98800,95400,92600,89200,86400,97100,90900,116,27600,500,64400,100,1,23297350,24602,-105.60,16.12,12,4.78,-1000.00,6550.00,132000,20241118,-20.00,21078,20240417,401.00,108400,-2.58,20250401,85000,24.24,20250225,132000,-20.00,20241118,21750,385.52,20240417,0.28,Y,087010,500,116 억,,1598722,N,N,73848,N,00,N
20250401,140619,57,100.00,KSQ150,,제약,N,N,N,N, ,N,105300,13300,2,14.46,105752851100,1040160,289.79,92100,108400,91800,119600,64400,92000,101669.79,6.86,0,293718,98800,95400,92600,89200,86400,97100,90900,116,27600,500,64400,100,1,23297350,24532,-105.30,16.08,12,4.46,-1000.00,6550.00,132000,20241118,-20.23,21078,20240417,399.57,108400,-2.86,20250401,85000,23.88,20250225,132000,-20.23,20241118,21750,384.14,20240417,0.28,Y,087010,500,116 억,,1598722,N,N,73848,N,00,N
20250401,130620,57,100.00,KSQ150,,제약,N,N,N,N, ,N,105700,13700,2,14.89,92384876400,913678,254.55,92100,108400,91800,119600,64400,92000,101113.17,6.86,0,257926,98800,95400,92600,89200,86400,97100,90900,116,27600,500,64400,100,1,23297350,24625,-105.70,16.14,12,3.92,-1000.00,6550.00,132000,20241118,-19.92,21078,20240417,401.47,108400,-2.49,20250401,85000,24.35,20250225,132000,-19.92,20241118,21750,385.98,20240417,0.28,Y,087010,500,116 억,,1598722,N,N,73848,N,00,N
20250401,120621,57,100.00,KSQ150,,제약,N,N,N,N, ,N,103400,11400,2,12.39,68758575250,689879,192.20,92100,103600,91800,119600,64400,92000,99667.59,6.86,0,238064,98800,95400,92600,89200,86400,97100,90900,116,27600,500,64400,100,1,23297350,24089,-103.40,15.79,12,2.96,-1000.00,6550.00,132000,20241118,-21.67,21078,20240417,390.56,108300,-4.52,20250207,85000,21.65,20250225,132000,-21.67,20241118,21750,375.40,20240417,0.28,Y,087010,500,116 억,,1598722,N,N,73848,N,00,N
20250401,110611,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100600,8600,2,9.35,50036540150,506698,141.17,92100,101800,91800,119600,64400,92000,98750.22,6.86,0,181315,98800,95400,92600,89200,86400,97100,90900,116,27600,500,64400,100,1,23297350,23437,-100.60,15.36,12,2.17,-1000.00,6550.00,132000,20241118,-23.79,21078,20240417,377.27,108300,-7.11,20250207,85000,18.35,20250225,132000,-23.79,20241118,21750,362.53,20240417,0.28,Y,087010,500,116 억,,1598722,N,N,73848,N,00,N
20250401,100611,57,100.00,KSQ150,,제약,N,N,N,N, ,N,99200,7200,2,7.83,17944628850,187362,52.20,92100,99400,91800,119600,64400,92000,95775.18,6.86,0,47332,98800,95400,92600,89200,86400,97100,90900,116,27600,500,64400,100,1,23297350,23111,-99.20,15.15,12,0.80,-1000.00,6550.00,132000,20241118,-24.85,21078,20240417,370.63,108300,-8.40,20250207,85000,16.71,20250225,132000,-24.85,20241118,21750,356.09,20240417,0.28,Y,087010,500,116 억,,1598722,N,N,73848,N,00,N
20250401,090613,57,100.00,KSQ150,,제약,N,N,N,N, ,N,93300,1300,2,1.41,714574200,7726,2.15,92100,93300,91800,119600,64400,92000,92489.54,6.86,0,-311,98800,95400,92600,89200,86400,97100,90900,116,27600,500,64400,100,1,23297350,21736,-93.30,14.24,12,0.03,-1000.00,6550.00,132000,20241118,-29.32,21078,20240417,342.64,108300,-13.85,20250207,85000,9.76,20250225,132000,-29.32,20241118,21750,328.97,20240417,0.28,Y,087010,500,116 억,,1598722,N,N,73848,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 160621 57 100.00 KSQ150 제약 N N N N N 106500 14500 2 15.76 118651297650 1161853 323.69 92100 108400 91800 119600 64400 92000 102121.67 6.86 0 318795 98800 95400 92600 89200 86400 97100 90900 116 27600 500 64400 100 1 23297350 24812 -106.50 16.26 12 4.99 -1000.00 6550.00 132000 20241118 -19.32 21078 20240417 405.27 108400 -1.75 20250401 85000 25.29 20250225 132000 -19.32 20241118 21750 389.66 20240417 0.28 Y 087010 500 116 억 1598722 N N 86152 N 00 N
3 20250401 150619 57 100.00 KSQ150 제약 N N N N N 105600 13600 2 14.78 113594966150 1114244 310.43 92100 108400 91800 119600 64400 92000 101948.02 6.86 0 317268 98800 95400 92600 89200 86400 97100 90900 116 27600 500 64400 100 1 23297350 24602 -105.60 16.12 12 4.78 -1000.00 6550.00 132000 20241118 -20.00 21078 20240417 401.00 108400 -2.58 20250401 85000 24.24 20250225 132000 -20.00 20241118 21750 385.52 20240417 0.28 Y 087010 500 116 억 1598722 N N 73848 N 00 N
4 20250401 140619 57 100.00 KSQ150 제약 N N N N N 105300 13300 2 14.46 105752851100 1040160 289.79 92100 108400 91800 119600 64400 92000 101669.79 6.86 0 293718 98800 95400 92600 89200 86400 97100 90900 116 27600 500 64400 100 1 23297350 24532 -105.30 16.08 12 4.46 -1000.00 6550.00 132000 20241118 -20.23 21078 20240417 399.57 108400 -2.86 20250401 85000 23.88 20250225 132000 -20.23 20241118 21750 384.14 20240417 0.28 Y 087010 500 116 억 1598722 N N 73848 N 00 N
5 20250401 130620 57 100.00 KSQ150 제약 N N N N N 105700 13700 2 14.89 92384876400 913678 254.55 92100 108400 91800 119600 64400 92000 101113.17 6.86 0 257926 98800 95400 92600 89200 86400 97100 90900 116 27600 500 64400 100 1 23297350 24625 -105.70 16.14 12 3.92 -1000.00 6550.00 132000 20241118 -19.92 21078 20240417 401.47 108400 -2.49 20250401 85000 24.35 20250225 132000 -19.92 20241118 21750 385.98 20240417 0.28 Y 087010 500 116 억 1598722 N N 73848 N 00 N
6 20250401 120621 57 100.00 KSQ150 제약 N N N N N 103400 11400 2 12.39 68758575250 689879 192.20 92100 103600 91800 119600 64400 92000 99667.59 6.86 0 238064 98800 95400 92600 89200 86400 97100 90900 116 27600 500 64400 100 1 23297350 24089 -103.40 15.79 12 2.96 -1000.00 6550.00 132000 20241118 -21.67 21078 20240417 390.56 108300 -4.52 20250207 85000 21.65 20250225 132000 -21.67 20241118 21750 375.40 20240417 0.28 Y 087010 500 116 억 1598722 N N 73848 N 00 N
7 20250401 110611 57 100.00 KSQ150 제약 N N N N N 100600 8600 2 9.35 50036540150 506698 141.17 92100 101800 91800 119600 64400 92000 98750.22 6.86 0 181315 98800 95400 92600 89200 86400 97100 90900 116 27600 500 64400 100 1 23297350 23437 -100.60 15.36 12 2.17 -1000.00 6550.00 132000 20241118 -23.79 21078 20240417 377.27 108300 -7.11 20250207 85000 18.35 20250225 132000 -23.79 20241118 21750 362.53 20240417 0.28 Y 087010 500 116 억 1598722 N N 73848 N 00 N
8 20250401 100611 57 100.00 KSQ150 제약 N N N N N 99200 7200 2 7.83 17944628850 187362 52.20 92100 99400 91800 119600 64400 92000 95775.18 6.86 0 47332 98800 95400 92600 89200 86400 97100 90900 116 27600 500 64400 100 1 23297350 23111 -99.20 15.15 12 0.80 -1000.00 6550.00 132000 20241118 -24.85 21078 20240417 370.63 108300 -8.40 20250207 85000 16.71 20250225 132000 -24.85 20241118 21750 356.09 20240417 0.28 Y 087010 500 116 억 1598722 N N 73848 N 00 N
9 20250401 090613 57 100.00 KSQ150 제약 N N N N N 93300 1300 2 1.41 714574200 7726 2.15 92100 93300 91800 119600 64400 92000 92489.54 6.86 0 -311 98800 95400 92600 89200 86400 97100 90900 116 27600 500 64400 100 1 23297350 21736 -93.30 14.24 12 0.03 -1000.00 6550.00 132000 20241118 -29.32 21078 20240417 342.64 108300 -13.85 20250207 85000 9.76 20250225 132000 -29.32 20241118 21750 328.97 20240417 0.28 Y 087010 500 116 억 1598722 N N 73848 N 00 N