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
298380/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
20250401,160959,57,100.00,KSQ150,,제약,N,N,N,N, ,N,36800,2350,2,6.82,29706438625,808922,184.63,36200,37450,35550,44750,24150,34450,36723.51,11.52,0,-166860,36083,35266,34133,33316,32183,35675,33725,243,10300,500,24110,50,1,48528007,17858,-33.64,11.89,12,1.67,-1094.00,3094.00,47250,20250218,-22.12,21200,20240617,73.58,47250,-22.12,20250218,29400,25.17,20250102,47250,-22.12,20250218,21200,73.58,20240617,3.95,Y,298380,500,242 억,,5592126,N,N,77280,N,00,N
20250401,150957,57,100.00,KSQ150,,제약,N,N,N,N, ,N,36800,2350,2,6.82,28446761225,774650,176.81,36200,37450,35550,44750,24150,34450,36722.19,11.52,0,-167973,36083,35266,34133,33316,32183,35675,33725,243,10300,500,24110,50,1,48528007,17858,-33.64,11.89,12,1.60,-1094.00,3094.00,47250,20250218,-22.12,21200,20240617,73.58,47250,-22.12,20250218,29400,25.17,20250102,47250,-22.12,20250218,21200,73.58,20240617,3.95,Y,298380,500,242 억,,5592126,N,N,29971,N,00,N
20250401,140957,57,100.00,KSQ150,,제약,N,N,N,N, ,N,37100,2650,2,7.69,24537821225,668600,152.61,36200,37450,35550,44750,24150,34450,36700.42,11.52,0,-155673,36083,35266,34133,33316,32183,35675,33725,243,10300,500,24110,50,1,48528007,18004,-33.91,11.99,12,1.38,-1094.00,3094.00,47250,20250218,-21.48,21200,20240617,75.00,47250,-21.48,20250218,29400,26.19,20250102,47250,-21.48,20250218,21200,75.00,20240617,3.95,Y,298380,500,242 억,,5592126,N,N,29971,N,00,N
20250401,130958,57,100.00,KSQ150,,제약,N,N,N,N, ,N,37050,2600,2,7.55,21230492125,579787,132.33,36200,37400,35550,44750,24150,34450,36617.88,11.52,0,-127103,36083,35266,34133,33316,32183,35675,33725,243,10300,500,24110,50,1,48528007,17980,-33.87,11.97,12,1.19,-1094.00,3094.00,47250,20250218,-21.59,21200,20240617,74.76,47250,-21.59,20250218,29400,26.02,20250102,47250,-21.59,20250218,21200,74.76,20240617,3.95,Y,298380,500,242 억,,5592126,N,N,29971,N,00,N
20250401,120959,57,100.00,KSQ150,,제약,N,N,N,N, ,N,36850,2400,2,6.97,18480541400,505484,115.38,36200,37400,35550,44750,24150,34450,36560.24,11.52,0,-91297,36083,35266,34133,33316,32183,35675,33725,243,10300,500,24110,50,1,48528007,17883,-33.68,11.91,12,1.04,-1094.00,3094.00,47250,20250218,-22.01,21200,20240617,73.82,47250,-22.01,20250218,29400,25.34,20250102,47250,-22.01,20250218,21200,73.82,20240617,3.95,Y,298380,500,242 억,,5592126,N,N,29971,N,00,N
20250401,110945,57,100.00,KSQ150,,제약,N,N,N,N, ,N,36625,2175,2,6.31,16268089975,445264,101.63,36200,37400,35550,44750,24150,34450,36535.99,11.52,0,-78945,36083,35266,34133,33316,32183,35675,33725,243,10300,500,24110,50,1,48528007,17773,-33.48,11.84,12,0.92,-1094.00,3094.00,47250,20250218,-22.49,21200,20240617,72.76,47250,-22.49,20250218,29400,24.57,20250102,47250,-22.49,20250218,21200,72.76,20240617,3.95,Y,298380,500,242 억,,5592126,N,N,29971,N,00,N
20250401,100944,57,100.00,KSQ150,,제약,N,N,N,N, ,N,37050,2600,2,7.55,11372524225,312853,71.41,36200,37300,35550,44750,24150,34450,36351.23,11.52,0,-86605,36083,35266,34133,33316,32183,35675,33725,243,10300,500,24110,50,1,48528007,17980,-33.87,11.97,12,0.64,-1094.00,3094.00,47250,20250218,-21.59,21200,20240617,74.76,47250,-21.59,20250218,29400,26.02,20250102,47250,-21.59,20250218,21200,74.76,20240617,3.95,Y,298380,500,242 억,,5592126,N,N,29971,N,00,N
20250401,090945,57,100.00,KSQ150,,제약,N,N,N,N, ,N,36150,1700,2,4.93,3586780350,99497,22.71,36200,36550,35550,44750,24150,34450,36049.69,11.52,0,-41016,36083,35266,34133,33316,32183,35675,33725,243,10300,500,24110,50,1,48528007,17543,-33.04,11.68,12,0.21,-1094.00,3094.00,47250,20250218,-23.49,21200,20240617,70.52,47250,-23.49,20250218,29400,22.96,20250102,47250,-23.49,20250218,21200,70.52,20240617,3.95,Y,298380,500,242 억,,5592126,N,N,29971,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 160959 57 100.00 KSQ150 제약 N N N N N 36800 2350 2 6.82 29706438625 808922 184.63 36200 37450 35550 44750 24150 34450 36723.51 11.52 0 -166860 36083 35266 34133 33316 32183 35675 33725 243 10300 500 24110 50 1 48528007 17858 -33.64 11.89 12 1.67 -1094.00 3094.00 47250 20250218 -22.12 21200 20240617 73.58 47250 -22.12 20250218 29400 25.17 20250102 47250 -22.12 20250218 21200 73.58 20240617 3.95 Y 298380 500 242 억 5592126 N N 77280 N 00 N
3 20250401 150957 57 100.00 KSQ150 제약 N N N N N 36800 2350 2 6.82 28446761225 774650 176.81 36200 37450 35550 44750 24150 34450 36722.19 11.52 0 -167973 36083 35266 34133 33316 32183 35675 33725 243 10300 500 24110 50 1 48528007 17858 -33.64 11.89 12 1.60 -1094.00 3094.00 47250 20250218 -22.12 21200 20240617 73.58 47250 -22.12 20250218 29400 25.17 20250102 47250 -22.12 20250218 21200 73.58 20240617 3.95 Y 298380 500 242 억 5592126 N N 29971 N 00 N
4 20250401 140957 57 100.00 KSQ150 제약 N N N N N 37100 2650 2 7.69 24537821225 668600 152.61 36200 37450 35550 44750 24150 34450 36700.42 11.52 0 -155673 36083 35266 34133 33316 32183 35675 33725 243 10300 500 24110 50 1 48528007 18004 -33.91 11.99 12 1.38 -1094.00 3094.00 47250 20250218 -21.48 21200 20240617 75.00 47250 -21.48 20250218 29400 26.19 20250102 47250 -21.48 20250218 21200 75.00 20240617 3.95 Y 298380 500 242 억 5592126 N N 29971 N 00 N
5 20250401 130958 57 100.00 KSQ150 제약 N N N N N 37050 2600 2 7.55 21230492125 579787 132.33 36200 37400 35550 44750 24150 34450 36617.88 11.52 0 -127103 36083 35266 34133 33316 32183 35675 33725 243 10300 500 24110 50 1 48528007 17980 -33.87 11.97 12 1.19 -1094.00 3094.00 47250 20250218 -21.59 21200 20240617 74.76 47250 -21.59 20250218 29400 26.02 20250102 47250 -21.59 20250218 21200 74.76 20240617 3.95 Y 298380 500 242 억 5592126 N N 29971 N 00 N
6 20250401 120959 57 100.00 KSQ150 제약 N N N N N 36850 2400 2 6.97 18480541400 505484 115.38 36200 37400 35550 44750 24150 34450 36560.24 11.52 0 -91297 36083 35266 34133 33316 32183 35675 33725 243 10300 500 24110 50 1 48528007 17883 -33.68 11.91 12 1.04 -1094.00 3094.00 47250 20250218 -22.01 21200 20240617 73.82 47250 -22.01 20250218 29400 25.34 20250102 47250 -22.01 20250218 21200 73.82 20240617 3.95 Y 298380 500 242 억 5592126 N N 29971 N 00 N
7 20250401 110945 57 100.00 KSQ150 제약 N N N N N 36625 2175 2 6.31 16268089975 445264 101.63 36200 37400 35550 44750 24150 34450 36535.99 11.52 0 -78945 36083 35266 34133 33316 32183 35675 33725 243 10300 500 24110 50 1 48528007 17773 -33.48 11.84 12 0.92 -1094.00 3094.00 47250 20250218 -22.49 21200 20240617 72.76 47250 -22.49 20250218 29400 24.57 20250102 47250 -22.49 20250218 21200 72.76 20240617 3.95 Y 298380 500 242 억 5592126 N N 29971 N 00 N
8 20250401 100944 57 100.00 KSQ150 제약 N N N N N 37050 2600 2 7.55 11372524225 312853 71.41 36200 37300 35550 44750 24150 34450 36351.23 11.52 0 -86605 36083 35266 34133 33316 32183 35675 33725 243 10300 500 24110 50 1 48528007 17980 -33.87 11.97 12 0.64 -1094.00 3094.00 47250 20250218 -21.59 21200 20240617 74.76 47250 -21.59 20250218 29400 26.02 20250102 47250 -21.59 20250218 21200 74.76 20240617 3.95 Y 298380 500 242 억 5592126 N N 29971 N 00 N
9 20250401 090945 57 100.00 KSQ150 제약 N N N N N 36150 1700 2 4.93 3586780350 99497 22.71 36200 36550 35550 44750 24150 34450 36049.69 11.52 0 -41016 36083 35266 34133 33316 32183 35675 33725 243 10300 500 24110 50 1 48528007 17543 -33.04 11.68 12 0.21 -1094.00 3094.00 47250 20250218 -23.49 21200 20240617 70.52 47250 -23.49 20250218 29400 22.96 20250102 47250 -23.49 20250218 21200 70.52 20240617 3.95 Y 298380 500 242 억 5592126 N N 29971 N 00 N