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
237690/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
20250401,160906,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,75000,2900,2,4.02,4438070100,59371,60.42,72000,75800,72000,93700,50500,72100,74751.48,5.92,0,5283,75900,74000,72100,70200,68300,74950,71150,101,21600,500,53350,100,1,20152888,15115,72.05,3.67,12,0.29,1041.00,20445.00,120800,20240829,-37.91,70200,20250331,6.84,98000,-23.47,20250210,70200,6.84,20250331,120800,-37.91,20240829,70200,6.84,20250331,3.73,Y,237690,500,100 억,,1192114,N,N,3843,N,00,N
20250401,150904,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,75000,2900,2,4.02,4317174800,57759,58.78,72000,75800,72000,93700,50500,72100,74744.63,5.92,0,4885,75900,74000,72100,70200,68300,74950,71150,101,21600,500,53350,100,1,20152888,15115,72.05,3.67,12,0.29,1041.00,20445.00,120800,20240829,-37.91,70200,20250331,6.84,98000,-23.47,20250210,70200,6.84,20250331,120800,-37.91,20240829,70200,6.84,20250331,3.73,Y,237690,500,100 억,,1192114,N,N,11069,N,00,N
20250401,140905,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,75500,3400,2,4.72,3908238200,52325,53.25,72000,75800,72000,93700,50500,72100,74691.60,5.92,0,5749,75900,74000,72100,70200,68300,74950,71150,101,21600,500,53350,100,1,20152888,15215,72.53,3.69,12,0.26,1041.00,20445.00,120800,20240829,-37.50,70200,20250331,7.55,98000,-22.96,20250210,70200,7.55,20250331,120800,-37.50,20240829,70200,7.55,20250331,3.73,Y,237690,500,100 억,,1192114,N,N,11069,N,00,N
20250401,130905,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,75700,3600,2,4.99,3437700800,46100,46.91,72000,75700,72000,93700,50500,72100,74570.52,5.92,0,6421,75900,74000,72100,70200,68300,74950,71150,101,21600,500,53350,100,1,20152888,15256,72.72,3.70,12,0.23,1041.00,20445.00,120800,20240829,-37.33,70200,20250331,7.83,98000,-22.76,20250210,70200,7.83,20250331,120800,-37.33,20240829,70200,7.83,20250331,3.73,Y,237690,500,100 억,,1192114,N,N,11069,N,00,N
20250401,120906,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,75200,3100,2,4.30,2743011800,36899,37.55,72000,75500,72000,93700,50500,72100,74338.38,5.92,0,7373,75900,74000,72100,70200,68300,74950,71150,101,21600,500,53350,100,1,20152888,15155,72.24,3.68,12,0.18,1041.00,20445.00,120800,20240829,-37.75,70200,20250331,7.12,98000,-23.27,20250210,70200,7.12,20250331,120800,-37.75,20240829,70200,7.12,20250331,3.73,Y,237690,500,100 억,,1192114,N,N,11069,N,00,N
20250401,110853,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,75200,3100,2,4.30,2124894200,28682,29.19,72000,75500,72000,93700,50500,72100,74084.59,5.92,0,6684,75900,74000,72100,70200,68300,74950,71150,101,21600,500,53350,100,1,20152888,15155,72.24,3.68,12,0.14,1041.00,20445.00,120800,20240829,-37.75,70200,20250331,7.12,98000,-23.27,20250210,70200,7.12,20250331,120800,-37.75,20240829,70200,7.12,20250331,3.73,Y,237690,500,100 억,,1192114,N,N,11069,N,00,N
20250401,100852,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,73700,1600,2,2.22,820714950,11206,11.40,72000,73800,72000,93700,50500,72100,73238.89,5.92,0,1142,75900,74000,72100,70200,68300,74950,71150,101,21600,500,53350,100,1,20152888,14853,70.80,3.60,12,0.06,1041.00,20445.00,120800,20240829,-38.99,70200,20250331,4.99,98000,-24.80,20250210,70200,4.99,20250331,120800,-38.99,20240829,70200,4.99,20250331,3.73,Y,237690,500,100 억,,1192114,N,N,11069,N,00,N
20250401,090853,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,73200,1100,2,1.53,101092600,1396,1.42,72000,73200,72000,93700,50500,72100,72415.90,5.92,0,-42,75900,74000,72100,70200,68300,74950,71150,101,21600,500,53350,100,1,20152888,14752,70.32,3.58,12,0.01,1041.00,20445.00,120800,20240829,-39.40,70200,20250331,4.27,98000,-25.31,20250210,70200,4.27,20250331,120800,-39.40,20240829,70200,4.27,20250331,3.73,Y,237690,500,100 억,,1192114,N,N,11069,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 160906 55 30.00 KSQ150 제약 N N N Y 40 N 75000 2900 2 4.02 4438070100 59371 60.42 72000 75800 72000 93700 50500 72100 74751.48 5.92 0 5283 75900 74000 72100 70200 68300 74950 71150 101 21600 500 53350 100 1 20152888 15115 72.05 3.67 12 0.29 1041.00 20445.00 120800 20240829 -37.91 70200 20250331 6.84 98000 -23.47 20250210 70200 6.84 20250331 120800 -37.91 20240829 70200 6.84 20250331 3.73 Y 237690 500 100 억 1192114 N N 3843 N 00 N
3 20250401 150904 55 30.00 KSQ150 제약 N N N Y 40 N 75000 2900 2 4.02 4317174800 57759 58.78 72000 75800 72000 93700 50500 72100 74744.63 5.92 0 4885 75900 74000 72100 70200 68300 74950 71150 101 21600 500 53350 100 1 20152888 15115 72.05 3.67 12 0.29 1041.00 20445.00 120800 20240829 -37.91 70200 20250331 6.84 98000 -23.47 20250210 70200 6.84 20250331 120800 -37.91 20240829 70200 6.84 20250331 3.73 Y 237690 500 100 억 1192114 N N 11069 N 00 N
4 20250401 140905 55 30.00 KSQ150 제약 N N N Y 40 N 75500 3400 2 4.72 3908238200 52325 53.25 72000 75800 72000 93700 50500 72100 74691.60 5.92 0 5749 75900 74000 72100 70200 68300 74950 71150 101 21600 500 53350 100 1 20152888 15215 72.53 3.69 12 0.26 1041.00 20445.00 120800 20240829 -37.50 70200 20250331 7.55 98000 -22.96 20250210 70200 7.55 20250331 120800 -37.50 20240829 70200 7.55 20250331 3.73 Y 237690 500 100 억 1192114 N N 11069 N 00 N
5 20250401 130905 55 30.00 KSQ150 제약 N N N Y 40 N 75700 3600 2 4.99 3437700800 46100 46.91 72000 75700 72000 93700 50500 72100 74570.52 5.92 0 6421 75900 74000 72100 70200 68300 74950 71150 101 21600 500 53350 100 1 20152888 15256 72.72 3.70 12 0.23 1041.00 20445.00 120800 20240829 -37.33 70200 20250331 7.83 98000 -22.76 20250210 70200 7.83 20250331 120800 -37.33 20240829 70200 7.83 20250331 3.73 Y 237690 500 100 억 1192114 N N 11069 N 00 N
6 20250401 120906 55 30.00 KSQ150 제약 N N N Y 40 N 75200 3100 2 4.30 2743011800 36899 37.55 72000 75500 72000 93700 50500 72100 74338.38 5.92 0 7373 75900 74000 72100 70200 68300 74950 71150 101 21600 500 53350 100 1 20152888 15155 72.24 3.68 12 0.18 1041.00 20445.00 120800 20240829 -37.75 70200 20250331 7.12 98000 -23.27 20250210 70200 7.12 20250331 120800 -37.75 20240829 70200 7.12 20250331 3.73 Y 237690 500 100 억 1192114 N N 11069 N 00 N
7 20250401 110853 55 30.00 KSQ150 제약 N N N Y 40 N 75200 3100 2 4.30 2124894200 28682 29.19 72000 75500 72000 93700 50500 72100 74084.59 5.92 0 6684 75900 74000 72100 70200 68300 74950 71150 101 21600 500 53350 100 1 20152888 15155 72.24 3.68 12 0.14 1041.00 20445.00 120800 20240829 -37.75 70200 20250331 7.12 98000 -23.27 20250210 70200 7.12 20250331 120800 -37.75 20240829 70200 7.12 20250331 3.73 Y 237690 500 100 억 1192114 N N 11069 N 00 N
8 20250401 100852 55 30.00 KSQ150 제약 N N N Y 40 N 73700 1600 2 2.22 820714950 11206 11.40 72000 73800 72000 93700 50500 72100 73238.89 5.92 0 1142 75900 74000 72100 70200 68300 74950 71150 101 21600 500 53350 100 1 20152888 14853 70.80 3.60 12 0.06 1041.00 20445.00 120800 20240829 -38.99 70200 20250331 4.99 98000 -24.80 20250210 70200 4.99 20250331 120800 -38.99 20240829 70200 4.99 20250331 3.73 Y 237690 500 100 억 1192114 N N 11069 N 00 N
9 20250401 090853 55 30.00 KSQ150 제약 N N N Y 40 N 73200 1100 2 1.53 101092600 1396 1.42 72000 73200 72000 93700 50500 72100 72415.90 5.92 0 -42 75900 74000 72100 70200 68300 74950 71150 101 21600 500 53350 100 1 20152888 14752 70.32 3.58 12 0.01 1041.00 20445.00 120800 20240829 -39.40 70200 20250331 4.27 98000 -25.31 20250210 70200 4.27 20250331 120800 -39.40 20240829 70200 4.27 20250331 3.73 Y 237690 500 100 억 1192114 N N 11069 N 00 N