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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000250/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
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
20250404,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,185700,2300,2,1.25,70864746050,385891,222.64,181800,191000,178000,238000,128400,183400,183639.01,4.14,0,-66139,192333,187866,179033,174566,165733,190100,176800,117,54600,500,128380,100,1,23457472,43561,-399.35,16.34,12,1.65,-465.00,11368.00,230000,20240710,-19.26,88200,20241209,110.54,212500,-12.61,20250206,146800,26.50,20250102,230000,-19.26,20240710,88200,110.54,20241209,4.48,Y,000250,500,117 억,,971081,N,N,56633,N,00,N
20250404,150105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,183100,-300,5,-0.16,64488674300,351479,202.78,181800,191000,178000,238000,128400,183400,183478.03,4.14,0,-56677,192333,187866,179033,174566,165733,190100,176800,117,54600,500,128380,100,1,23457472,42951,-393.76,16.11,12,1.50,-465.00,11368.00,230000,20240710,-20.39,88200,20241209,107.60,212500,-13.84,20250206,146800,24.73,20250102,230000,-20.39,20240710,88200,107.60,20241209,4.48,Y,000250,500,117 억,,971081,N,N,150,N,00,N
20250404,140104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,180300,-3100,5,-1.69,59129042300,321818,185.67,181800,191000,178000,238000,128400,183400,183734.42,4.14,0,-48439,192333,187866,179033,174566,165733,190100,176800,117,54600,500,128380,100,1,23457472,42294,-387.74,15.86,12,1.37,-465.00,11368.00,230000,20240710,-21.61,88200,20241209,104.42,212500,-15.15,20250206,146800,22.82,20250102,230000,-21.61,20240710,88200,104.42,20241209,4.48,Y,000250,500,117 억,,971081,N,N,150,N,00,N
20250404,130104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,181000,-2400,5,-1.31,54875655000,298249,172.07,181800,191000,178000,238000,128400,183400,183992.75,4.14,0,-35017,192333,187866,179033,174566,165733,190100,176800,117,54600,500,128380,100,1,23457472,42458,-389.25,15.92,12,1.27,-465.00,11368.00,230000,20240710,-21.30,88200,20241209,105.22,212500,-14.82,20250206,146800,23.30,20250102,230000,-21.30,20240710,88200,105.22,20241209,4.48,Y,000250,500,117 억,,971081,N,N,150,N,00,N
20250404,120104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,182700,-700,5,-0.38,47332917400,256509,147.99,181800,191000,178000,238000,128400,183400,184527.32,4.14,0,-17972,192333,187866,179033,174566,165733,190100,176800,117,54600,500,128380,100,1,23457472,42857,-392.90,16.07,12,1.09,-465.00,11368.00,230000,20240710,-20.57,88200,20241209,107.14,212500,-14.02,20250206,146800,24.46,20250102,230000,-20.57,20240710,88200,107.14,20241209,4.48,Y,000250,500,117 억,,971081,N,N,150,N,00,N
20250404,110104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,186700,3300,2,1.80,22671363100,124420,71.78,181800,187500,178000,238000,128400,183400,182216.39,4.14,0,-9375,192333,187866,179033,174566,165733,190100,176800,117,54600,500,128380,100,1,23457472,43795,-401.51,16.42,12,0.53,-465.00,11368.00,230000,20240710,-18.83,88200,20241209,111.68,212500,-12.14,20250206,146800,27.18,20250102,230000,-18.83,20240710,88200,111.68,20241209,4.48,Y,000250,500,117 억,,971081,N,N,150,N,00,N
20250404,100104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,183200,-200,5,-0.11,13885840500,76631,44.21,181800,184000,178000,238000,128400,183400,181203.96,4.14,0,-9469,192333,187866,179033,174566,165733,190100,176800,117,54600,500,128380,100,1,23457472,42974,-393.98,16.12,12,0.33,-465.00,11368.00,230000,20240710,-20.35,88200,20241209,107.71,212500,-13.79,20250206,146800,24.80,20250102,230000,-20.35,20240710,88200,107.71,20241209,4.48,Y,000250,500,117 억,,971081,N,N,150,N,00,N
20250404,090105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,182000,-1400,5,-0.76,1034030500,5712,3.30,181800,182000,180200,238000,128400,183400,181027.75,4.14,0,-2243,192333,187866,179033,174566,165733,190100,176800,117,54600,500,128380,100,1,23457472,42693,-391.40,16.01,12,0.02,-465.00,11368.00,230000,20240710,-20.87,88200,20241209,106.35,212500,-14.35,20250206,146800,23.98,20250102,230000,-20.87,20240710,88200,106.35,20241209,4.48,Y,000250,500,117 억,,971081,N,N,150,N,00,N
20250403,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,183400,8300,2,4.74,31064576650,173327,81.52,170200,183500,170200,227500,122600,175100,179221.89,4.09,0,14568,185166,180132,175466,170432,165766,182650,172950,117,52400,500,122570,100,1,23457472,43021,-394.41,16.13,12,0.74,-465.00,11368.00,230000,20240710,-20.26,78800,20240322,132.74,212500,-13.69,20250206,146800,24.93,20250102,230000,-20.26,20240710,88200,107.94,20241209,4.47,N,000250,500,117 억,,959987,N,N,150,N,00,N
20250403,150104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,182600,7500,2,4.28,27929542850,156198,73.46,170200,183200,170200,227500,122600,175100,178808.58,4.09,0,10305,185166,180132,175466,170432,165766,182650,172950,117,52400,500,122570,100,1,23457472,42833,-392.69,16.06,12,0.67,-465.00,11368.00,230000,20240710,-20.61,78800,20240322,131.73,212500,-14.07,20250206,146800,24.39,20250102,230000,-20.61,20240710,88200,107.03,20241209,4.47,N,000250,500,117 억,,959987,N,N,54922,N,00,N
20250403,140104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,179900,4800,2,2.74,21362564950,120031,56.45,170200,181000,170200,227500,122600,175100,177975.40,4.09,0,3364,185166,180132,175466,170432,165766,182650,172950,117,52400,500,122570,100,1,23457472,42200,-386.88,15.83,12,0.51,-465.00,11368.00,230000,20240710,-21.78,78800,20240322,128.30,212500,-15.34,20250206,146800,22.55,20250102,230000,-21.78,20240710,88200,103.97,20241209,4.47,N,000250,500,117 억,,959987,N,N,54922,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 20250404 160104 55 30.00 KSQ150 제약 N N N Y 40 Y 185700 2300 2 1.25 70864746050 385891 222.64 181800 191000 178000 238000 128400 183400 183639.01 4.14 0 -66139 192333 187866 179033 174566 165733 190100 176800 117 54600 500 128380 100 1 23457472 43561 -399.35 16.34 12 1.65 -465.00 11368.00 230000 20240710 -19.26 88200 20241209 110.54 212500 -12.61 20250206 146800 26.50 20250102 230000 -19.26 20240710 88200 110.54 20241209 4.48 Y 000250 500 117 억 971081 N N 56633 N 00 N
3 20250404 150105 55 30.00 KSQ150 제약 N N N Y 40 Y 183100 -300 5 -0.16 64488674300 351479 202.78 181800 191000 178000 238000 128400 183400 183478.03 4.14 0 -56677 192333 187866 179033 174566 165733 190100 176800 117 54600 500 128380 100 1 23457472 42951 -393.76 16.11 12 1.50 -465.00 11368.00 230000 20240710 -20.39 88200 20241209 107.60 212500 -13.84 20250206 146800 24.73 20250102 230000 -20.39 20240710 88200 107.60 20241209 4.48 Y 000250 500 117 억 971081 N N 150 N 00 N
4 20250404 140104 55 30.00 KSQ150 제약 N N N Y 40 Y 180300 -3100 5 -1.69 59129042300 321818 185.67 181800 191000 178000 238000 128400 183400 183734.42 4.14 0 -48439 192333 187866 179033 174566 165733 190100 176800 117 54600 500 128380 100 1 23457472 42294 -387.74 15.86 12 1.37 -465.00 11368.00 230000 20240710 -21.61 88200 20241209 104.42 212500 -15.15 20250206 146800 22.82 20250102 230000 -21.61 20240710 88200 104.42 20241209 4.48 Y 000250 500 117 억 971081 N N 150 N 00 N
5 20250404 130104 55 30.00 KSQ150 제약 N N N Y 40 Y 181000 -2400 5 -1.31 54875655000 298249 172.07 181800 191000 178000 238000 128400 183400 183992.75 4.14 0 -35017 192333 187866 179033 174566 165733 190100 176800 117 54600 500 128380 100 1 23457472 42458 -389.25 15.92 12 1.27 -465.00 11368.00 230000 20240710 -21.30 88200 20241209 105.22 212500 -14.82 20250206 146800 23.30 20250102 230000 -21.30 20240710 88200 105.22 20241209 4.48 Y 000250 500 117 억 971081 N N 150 N 00 N
6 20250404 120104 55 30.00 KSQ150 제약 N N N Y 40 Y 182700 -700 5 -0.38 47332917400 256509 147.99 181800 191000 178000 238000 128400 183400 184527.32 4.14 0 -17972 192333 187866 179033 174566 165733 190100 176800 117 54600 500 128380 100 1 23457472 42857 -392.90 16.07 12 1.09 -465.00 11368.00 230000 20240710 -20.57 88200 20241209 107.14 212500 -14.02 20250206 146800 24.46 20250102 230000 -20.57 20240710 88200 107.14 20241209 4.48 Y 000250 500 117 억 971081 N N 150 N 00 N
7 20250404 110104 55 30.00 KSQ150 제약 N N N Y 40 Y 186700 3300 2 1.80 22671363100 124420 71.78 181800 187500 178000 238000 128400 183400 182216.39 4.14 0 -9375 192333 187866 179033 174566 165733 190100 176800 117 54600 500 128380 100 1 23457472 43795 -401.51 16.42 12 0.53 -465.00 11368.00 230000 20240710 -18.83 88200 20241209 111.68 212500 -12.14 20250206 146800 27.18 20250102 230000 -18.83 20240710 88200 111.68 20241209 4.48 Y 000250 500 117 억 971081 N N 150 N 00 N
8 20250404 100104 55 30.00 KSQ150 제약 N N N Y 40 Y 183200 -200 5 -0.11 13885840500 76631 44.21 181800 184000 178000 238000 128400 183400 181203.96 4.14 0 -9469 192333 187866 179033 174566 165733 190100 176800 117 54600 500 128380 100 1 23457472 42974 -393.98 16.12 12 0.33 -465.00 11368.00 230000 20240710 -20.35 88200 20241209 107.71 212500 -13.79 20250206 146800 24.80 20250102 230000 -20.35 20240710 88200 107.71 20241209 4.48 Y 000250 500 117 억 971081 N N 150 N 00 N
9 20250404 090105 55 30.00 KSQ150 제약 N N N Y 40 Y 182000 -1400 5 -0.76 1034030500 5712 3.30 181800 182000 180200 238000 128400 183400 181027.75 4.14 0 -2243 192333 187866 179033 174566 165733 190100 176800 117 54600 500 128380 100 1 23457472 42693 -391.40 16.01 12 0.02 -465.00 11368.00 230000 20240710 -20.87 88200 20241209 106.35 212500 -14.35 20250206 146800 23.98 20250102 230000 -20.87 20240710 88200 106.35 20241209 4.48 Y 000250 500 117 억 971081 N N 150 N 00 N
10 20250403 160104 55 30.00 KSQ150 제약 N N N Y 40 Y 183400 8300 2 4.74 31064576650 173327 81.52 170200 183500 170200 227500 122600 175100 179221.89 4.09 0 14568 185166 180132 175466 170432 165766 182650 172950 117 52400 500 122570 100 1 23457472 43021 -394.41 16.13 12 0.74 -465.00 11368.00 230000 20240710 -20.26 78800 20240322 132.74 212500 -13.69 20250206 146800 24.93 20250102 230000 -20.26 20240710 88200 107.94 20241209 4.47 N 000250 500 117 억 959987 N N 150 N 00 N
11 20250403 150104 55 30.00 KSQ150 제약 N N N Y 40 Y 182600 7500 2 4.28 27929542850 156198 73.46 170200 183200 170200 227500 122600 175100 178808.58 4.09 0 10305 185166 180132 175466 170432 165766 182650 172950 117 52400 500 122570 100 1 23457472 42833 -392.69 16.06 12 0.67 -465.00 11368.00 230000 20240710 -20.61 78800 20240322 131.73 212500 -14.07 20250206 146800 24.39 20250102 230000 -20.61 20240710 88200 107.03 20241209 4.47 N 000250 500 117 억 959987 N N 54922 N 00 N
12 20250403 140104 55 30.00 KSQ150 제약 N N N Y 40 Y 179900 4800 2 2.74 21362564950 120031 56.45 170200 181000 170200 227500 122600 175100 177975.40 4.09 0 3364 185166 180132 175466 170432 165766 182650 172950 117 52400 500 122570 100 1 23457472 42200 -386.88 15.83 12 0.51 -465.00 11368.00 230000 20240710 -21.78 78800 20240322 128.30 212500 -15.34 20250206 146800 22.55 20250102 230000 -21.78 20240710 88200 103.97 20241209 4.47 N 000250 500 117 억 959987 N N 54922 N 00 N