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
096530/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
20250401,160645,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23000,900,2,4.07,4825935125,210771,44.60,22200,23200,22200,28700,15500,22100,22896.53,13.45,0,106825,24000,23050,22550,21600,21100,22800,21350,261,6600,500,15910,50,1,52225994,12012,-59.13,1.02,12,0.40,-389.00,22500.00,35950,20240819,-36.02,19500,20240805,17.95,29350,-21.64,20250106,22050,4.31,20250331,35950,-36.02,20240819,19500,17.95,20240805,2.87,Y,096530,500,261 억,,7024858,N,N,3451,N,00,N
20250401,150644,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23000,900,2,4.07,4582690075,200195,42.36,22200,23200,22200,28700,15500,22100,22891.13,13.45,0,102400,24000,23050,22550,21600,21100,22800,21350,261,6600,500,15910,50,1,52225994,12012,-59.13,1.02,12,0.38,-389.00,22500.00,35950,20240819,-36.02,19500,20240805,17.95,29350,-21.64,20250106,22050,4.31,20250331,35950,-36.02,20240819,19500,17.95,20240805,2.87,Y,096530,500,261 억,,7024858,N,N,28970,N,00,N
20250401,140644,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23150,1050,2,4.75,4279377975,187037,39.58,22200,23200,22200,28700,15500,22100,22879.85,13.45,0,95904,24000,23050,22550,21600,21100,22800,21350,261,6600,500,15910,50,1,52225994,12090,-59.51,1.03,12,0.36,-389.00,22500.00,35950,20240819,-35.61,19500,20240805,18.72,29350,-21.12,20250106,22050,4.99,20250331,35950,-35.61,20240819,19500,18.72,20240805,2.87,Y,096530,500,261 억,,7024858,N,N,28970,N,00,N
20250401,130645,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23100,1000,2,4.52,3959776850,173201,36.65,22200,23150,22200,28700,15500,22100,22862.32,13.45,0,87864,24000,23050,22550,21600,21100,22800,21350,261,6600,500,15910,50,1,52225994,12064,-59.38,1.03,12,0.33,-389.00,22500.00,35950,20240819,-35.74,19500,20240805,18.46,29350,-21.29,20250106,22050,4.76,20250331,35950,-35.74,20240819,19500,18.46,20240805,2.87,Y,096530,500,261 억,,7024858,N,N,28970,N,00,N
20250401,120645,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23100,1000,2,4.52,3778950525,165363,34.99,22200,23150,22200,28700,15500,22100,22852.46,13.45,0,83841,24000,23050,22550,21600,21100,22800,21350,261,6600,500,15910,50,1,52225994,12064,-59.38,1.03,12,0.32,-389.00,22500.00,35950,20240819,-35.74,19500,20240805,18.46,29350,-21.29,20250106,22050,4.76,20250331,35950,-35.74,20240819,19500,18.46,20240805,2.87,Y,096530,500,261 억,,7024858,N,N,28970,N,00,N
20250401,110632,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23050,950,2,4.30,3327079975,145758,30.84,22200,23150,22200,28700,15500,22100,22826.05,13.45,0,72646,24000,23050,22550,21600,21100,22800,21350,261,6600,500,15910,50,1,52225994,12038,-59.25,1.02,12,0.28,-389.00,22500.00,35950,20240819,-35.88,19500,20240805,18.21,29350,-21.47,20250106,22050,4.54,20250331,35950,-35.88,20240819,19500,18.21,20240805,2.87,Y,096530,500,261 억,,7024858,N,N,28970,N,00,N
20250401,100634,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22800,700,2,3.17,2326312925,102219,21.63,22200,23050,22200,28700,15500,22100,22758.13,13.45,0,48354,24000,23050,22550,21600,21100,22800,21350,261,6600,500,15910,50,1,52225994,11908,-58.61,1.01,12,0.20,-389.00,22500.00,35950,20240819,-36.58,19500,20240805,16.92,29350,-22.32,20250106,22050,3.40,20250331,35950,-36.58,20240819,19500,16.92,20240805,2.87,Y,096530,500,261 억,,7024858,N,N,28970,N,00,N
20250401,090636,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22650,550,2,2.49,583301200,25991,5.50,22200,22800,22200,28700,15500,22100,22442.43,13.45,0,11648,24000,23050,22550,21600,21100,22800,21350,261,6600,500,15910,50,1,52225994,11829,-58.23,1.01,12,0.05,-389.00,22500.00,35950,20240819,-37.00,19500,20240805,16.15,29350,-22.83,20250106,22050,2.72,20250331,35950,-37.00,20240819,19500,16.15,20240805,2.87,Y,096530,500,261 억,,7024858,N,N,28970,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 160645 55 30.00 KSQ150 제약 N N N Y 40 N 23000 900 2 4.07 4825935125 210771 44.60 22200 23200 22200 28700 15500 22100 22896.53 13.45 0 106825 24000 23050 22550 21600 21100 22800 21350 261 6600 500 15910 50 1 52225994 12012 -59.13 1.02 12 0.40 -389.00 22500.00 35950 20240819 -36.02 19500 20240805 17.95 29350 -21.64 20250106 22050 4.31 20250331 35950 -36.02 20240819 19500 17.95 20240805 2.87 Y 096530 500 261 억 7024858 N N 3451 N 00 N
3 20250401 150644 55 30.00 KSQ150 제약 N N N Y 40 N 23000 900 2 4.07 4582690075 200195 42.36 22200 23200 22200 28700 15500 22100 22891.13 13.45 0 102400 24000 23050 22550 21600 21100 22800 21350 261 6600 500 15910 50 1 52225994 12012 -59.13 1.02 12 0.38 -389.00 22500.00 35950 20240819 -36.02 19500 20240805 17.95 29350 -21.64 20250106 22050 4.31 20250331 35950 -36.02 20240819 19500 17.95 20240805 2.87 Y 096530 500 261 억 7024858 N N 28970 N 00 N
4 20250401 140644 55 30.00 KSQ150 제약 N N N Y 40 N 23150 1050 2 4.75 4279377975 187037 39.58 22200 23200 22200 28700 15500 22100 22879.85 13.45 0 95904 24000 23050 22550 21600 21100 22800 21350 261 6600 500 15910 50 1 52225994 12090 -59.51 1.03 12 0.36 -389.00 22500.00 35950 20240819 -35.61 19500 20240805 18.72 29350 -21.12 20250106 22050 4.99 20250331 35950 -35.61 20240819 19500 18.72 20240805 2.87 Y 096530 500 261 억 7024858 N N 28970 N 00 N
5 20250401 130645 55 30.00 KSQ150 제약 N N N Y 40 N 23100 1000 2 4.52 3959776850 173201 36.65 22200 23150 22200 28700 15500 22100 22862.32 13.45 0 87864 24000 23050 22550 21600 21100 22800 21350 261 6600 500 15910 50 1 52225994 12064 -59.38 1.03 12 0.33 -389.00 22500.00 35950 20240819 -35.74 19500 20240805 18.46 29350 -21.29 20250106 22050 4.76 20250331 35950 -35.74 20240819 19500 18.46 20240805 2.87 Y 096530 500 261 억 7024858 N N 28970 N 00 N
6 20250401 120645 55 30.00 KSQ150 제약 N N N Y 40 N 23100 1000 2 4.52 3778950525 165363 34.99 22200 23150 22200 28700 15500 22100 22852.46 13.45 0 83841 24000 23050 22550 21600 21100 22800 21350 261 6600 500 15910 50 1 52225994 12064 -59.38 1.03 12 0.32 -389.00 22500.00 35950 20240819 -35.74 19500 20240805 18.46 29350 -21.29 20250106 22050 4.76 20250331 35950 -35.74 20240819 19500 18.46 20240805 2.87 Y 096530 500 261 억 7024858 N N 28970 N 00 N
7 20250401 110632 55 30.00 KSQ150 제약 N N N Y 40 N 23050 950 2 4.30 3327079975 145758 30.84 22200 23150 22200 28700 15500 22100 22826.05 13.45 0 72646 24000 23050 22550 21600 21100 22800 21350 261 6600 500 15910 50 1 52225994 12038 -59.25 1.02 12 0.28 -389.00 22500.00 35950 20240819 -35.88 19500 20240805 18.21 29350 -21.47 20250106 22050 4.54 20250331 35950 -35.88 20240819 19500 18.21 20240805 2.87 Y 096530 500 261 억 7024858 N N 28970 N 00 N
8 20250401 100634 55 30.00 KSQ150 제약 N N N Y 40 N 22800 700 2 3.17 2326312925 102219 21.63 22200 23050 22200 28700 15500 22100 22758.13 13.45 0 48354 24000 23050 22550 21600 21100 22800 21350 261 6600 500 15910 50 1 52225994 11908 -58.61 1.01 12 0.20 -389.00 22500.00 35950 20240819 -36.58 19500 20240805 16.92 29350 -22.32 20250106 22050 3.40 20250331 35950 -36.58 20240819 19500 16.92 20240805 2.87 Y 096530 500 261 억 7024858 N N 28970 N 00 N
9 20250401 090636 55 30.00 KSQ150 제약 N N N Y 40 N 22650 550 2 2.49 583301200 25991 5.50 22200 22800 22200 28700 15500 22100 22442.43 13.45 0 11648 24000 23050 22550 21600 21100 22800 21350 261 6600 500 15910 50 1 52225994 11829 -58.23 1.01 12 0.05 -389.00 22500.00 35950 20240819 -37.00 19500 20240805 16.15 29350 -22.83 20250106 22050 2.72 20250331 35950 -37.00 20240819 19500 16.15 20240805 2.87 Y 096530 500 261 억 7024858 N N 28970 N 00 N