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
214370/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
20250404,160851,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26000,-150,5,-0.57,1346696350,51709,113.62,26200,26650,25500,33950,18350,26150,26043.75,4.96,0,-6488,26950,26550,26050,25650,25150,26750,25850,54,7800,100,18300,50,1,53715000,13966,43.19,4.73,12,0.10,602.00,5496.00,35400,20250206,-26.55,14850,20240808,75.08,35400,-26.55,20250206,23650,9.94,20250327,35400,-26.55,20250206,14850,75.08,20240808,0.84,Y,214370,100,53 억,,2662898,N,N,8022,N,00,N
20250404,150859,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26100,-50,5,-0.19,1305061400,50113,110.11,26200,26650,25500,33950,18350,26150,26042.37,4.96,0,-6332,26950,26550,26050,25650,25150,26750,25850,54,7800,100,18300,50,1,53715000,14020,43.36,4.75,12,0.09,602.00,5496.00,35400,20250206,-26.27,14850,20240808,75.76,35400,-26.27,20250206,23650,10.36,20250327,35400,-26.27,20250206,14850,75.76,20240808,0.84,Y,214370,100,53 억,,2662898,N,N,13445,N,00,N
20250404,140901,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25500,-650,5,-2.49,1095151100,42002,92.29,26200,26650,25500,33950,18350,26150,26073.78,4.96,0,-6372,26950,26550,26050,25650,25150,26750,25850,54,7800,100,18300,50,1,53715000,13697,42.36,4.64,12,0.08,602.00,5496.00,35400,20250206,-27.97,14850,20240808,71.72,35400,-27.97,20250206,23650,7.82,20250327,35400,-27.97,20250206,14850,71.72,20240808,0.84,Y,214370,100,53 억,,2662898,N,N,13445,N,00,N
20250404,130900,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25850,-300,5,-1.15,837419150,32034,70.39,26200,26650,25600,33950,18350,26150,26141.57,4.96,0,-2395,26950,26550,26050,25650,25150,26750,25850,54,7800,100,18300,50,1,53715000,13885,42.94,4.70,12,0.06,602.00,5496.00,35400,20250206,-26.98,14850,20240808,74.07,35400,-26.98,20250206,23650,9.30,20250327,35400,-26.98,20250206,14850,74.07,20240808,0.84,Y,214370,100,53 억,,2662898,N,N,13445,N,00,N
20250404,120854,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26000,-150,5,-0.57,681712000,26016,57.16,26200,26650,25850,33950,18350,26150,26203.57,4.96,0,-1174,26950,26550,26050,25650,25150,26750,25850,54,7800,100,18300,50,1,53715000,13966,43.19,4.73,12,0.05,602.00,5496.00,35400,20250206,-26.55,14850,20240808,75.08,35400,-26.55,20250206,23650,9.94,20250327,35400,-26.55,20250206,14850,75.08,20240808,0.84,Y,214370,100,53 억,,2662898,N,N,13445,N,00,N
20250404,110857,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26450,300,2,1.15,489319950,18713,41.12,26200,26500,25900,33950,18350,26150,26148.66,4.96,0,620,26950,26550,26050,25650,25150,26750,25850,54,7800,100,18300,50,1,53715000,14208,43.94,4.81,12,0.03,602.00,5496.00,35400,20250206,-25.28,14850,20240808,78.11,35400,-25.28,20250206,23650,11.84,20250327,35400,-25.28,20250206,14850,78.11,20240808,0.84,Y,214370,100,53 억,,2662898,N,N,13445,N,00,N
20250404,100857,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25950,-200,5,-0.76,222832800,8505,18.69,26200,26500,25900,33950,18350,26150,26200.21,4.96,0,611,26950,26550,26050,25650,25150,26750,25850,54,7800,100,18300,50,1,53715000,13939,43.11,4.72,12,0.02,602.00,5496.00,35400,20250206,-26.69,14850,20240808,74.75,35400,-26.69,20250206,23650,9.73,20250327,35400,-26.69,20250206,14850,74.75,20240808,0.84,Y,214370,100,53 억,,2662898,N,N,13445,N,00,N
20250404,090901,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26350,200,2,0.76,55428450,2107,4.63,26200,26500,25900,33950,18350,26150,26306.81,4.96,0,644,26950,26550,26050,25650,25150,26750,25850,54,7800,100,18300,50,1,53715000,14154,43.77,4.79,12,0.00,602.00,5496.00,35400,20250206,-25.56,14850,20240808,77.44,35400,-25.56,20250206,23650,11.42,20250327,35400,-25.56,20250206,14850,77.44,20240808,0.84,Y,214370,100,53 억,,2662898,N,N,13445,N,00,N
20250403,160843,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26150,-100,5,-0.38,1185948300,45511,79.77,25700,26450,25550,34100,18400,26250,26058.50,4.98,0,-12749,27350,26800,25750,25200,24150,27075,25475,54,7850,100,18370,50,1,53715000,14046,43.44,4.76,12,0.08,602.00,5496.00,35400,20250206,-26.13,14850,20240808,76.09,35400,-26.13,20250206,23650,10.57,20250327,35400,-26.13,20250206,14850,76.09,20240808,0.84,Y,214370,100,53 억,,2677336,N,N,13445,N,00,N
20250403,150851,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26050,-200,5,-0.76,1076623250,41331,72.44,25700,26450,25550,34100,18400,26250,26048.81,4.98,0,-11680,27350,26800,25750,25200,24150,27075,25475,54,7850,100,18370,50,1,53715000,13993,43.27,4.74,12,0.08,602.00,5496.00,35400,20250206,-26.41,14850,20240808,75.42,35400,-26.41,20250206,23650,10.15,20250327,35400,-26.41,20250206,14850,75.42,20240808,0.84,Y,214370,100,53 억,,2677336,N,N,8888,N,00,N
20250403,140850,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26150,-100,5,-0.38,955707000,36705,64.33,25700,26450,25550,34100,18400,26250,26037.52,4.98,0,-10733,27350,26800,25750,25200,24150,27075,25475,54,7850,100,18370,50,1,53715000,14046,43.44,4.76,12,0.07,602.00,5496.00,35400,20250206,-26.13,14850,20240808,76.09,35400,-26.13,20250206,23650,10.57,20250327,35400,-26.13,20250206,14850,76.09,20240808,0.84,Y,214370,100,53 억,,2677336,N,N,8888,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 160851 55 40.00 KSQ150 제약 N N N Y 40 N 26000 -150 5 -0.57 1346696350 51709 113.62 26200 26650 25500 33950 18350 26150 26043.75 4.96 0 -6488 26950 26550 26050 25650 25150 26750 25850 54 7800 100 18300 50 1 53715000 13966 43.19 4.73 12 0.10 602.00 5496.00 35400 20250206 -26.55 14850 20240808 75.08 35400 -26.55 20250206 23650 9.94 20250327 35400 -26.55 20250206 14850 75.08 20240808 0.84 Y 214370 100 53 억 2662898 N N 8022 N 00 N
3 20250404 150859 55 40.00 KSQ150 제약 N N N Y 40 N 26100 -50 5 -0.19 1305061400 50113 110.11 26200 26650 25500 33950 18350 26150 26042.37 4.96 0 -6332 26950 26550 26050 25650 25150 26750 25850 54 7800 100 18300 50 1 53715000 14020 43.36 4.75 12 0.09 602.00 5496.00 35400 20250206 -26.27 14850 20240808 75.76 35400 -26.27 20250206 23650 10.36 20250327 35400 -26.27 20250206 14850 75.76 20240808 0.84 Y 214370 100 53 억 2662898 N N 13445 N 00 N
4 20250404 140901 55 40.00 KSQ150 제약 N N N Y 40 N 25500 -650 5 -2.49 1095151100 42002 92.29 26200 26650 25500 33950 18350 26150 26073.78 4.96 0 -6372 26950 26550 26050 25650 25150 26750 25850 54 7800 100 18300 50 1 53715000 13697 42.36 4.64 12 0.08 602.00 5496.00 35400 20250206 -27.97 14850 20240808 71.72 35400 -27.97 20250206 23650 7.82 20250327 35400 -27.97 20250206 14850 71.72 20240808 0.84 Y 214370 100 53 억 2662898 N N 13445 N 00 N
5 20250404 130900 55 40.00 KSQ150 제약 N N N Y 40 N 25850 -300 5 -1.15 837419150 32034 70.39 26200 26650 25600 33950 18350 26150 26141.57 4.96 0 -2395 26950 26550 26050 25650 25150 26750 25850 54 7800 100 18300 50 1 53715000 13885 42.94 4.70 12 0.06 602.00 5496.00 35400 20250206 -26.98 14850 20240808 74.07 35400 -26.98 20250206 23650 9.30 20250327 35400 -26.98 20250206 14850 74.07 20240808 0.84 Y 214370 100 53 억 2662898 N N 13445 N 00 N
6 20250404 120854 55 40.00 KSQ150 제약 N N N Y 40 N 26000 -150 5 -0.57 681712000 26016 57.16 26200 26650 25850 33950 18350 26150 26203.57 4.96 0 -1174 26950 26550 26050 25650 25150 26750 25850 54 7800 100 18300 50 1 53715000 13966 43.19 4.73 12 0.05 602.00 5496.00 35400 20250206 -26.55 14850 20240808 75.08 35400 -26.55 20250206 23650 9.94 20250327 35400 -26.55 20250206 14850 75.08 20240808 0.84 Y 214370 100 53 억 2662898 N N 13445 N 00 N
7 20250404 110857 55 40.00 KSQ150 제약 N N N Y 40 N 26450 300 2 1.15 489319950 18713 41.12 26200 26500 25900 33950 18350 26150 26148.66 4.96 0 620 26950 26550 26050 25650 25150 26750 25850 54 7800 100 18300 50 1 53715000 14208 43.94 4.81 12 0.03 602.00 5496.00 35400 20250206 -25.28 14850 20240808 78.11 35400 -25.28 20250206 23650 11.84 20250327 35400 -25.28 20250206 14850 78.11 20240808 0.84 Y 214370 100 53 억 2662898 N N 13445 N 00 N
8 20250404 100857 55 40.00 KSQ150 제약 N N N Y 40 N 25950 -200 5 -0.76 222832800 8505 18.69 26200 26500 25900 33950 18350 26150 26200.21 4.96 0 611 26950 26550 26050 25650 25150 26750 25850 54 7800 100 18300 50 1 53715000 13939 43.11 4.72 12 0.02 602.00 5496.00 35400 20250206 -26.69 14850 20240808 74.75 35400 -26.69 20250206 23650 9.73 20250327 35400 -26.69 20250206 14850 74.75 20240808 0.84 Y 214370 100 53 억 2662898 N N 13445 N 00 N
9 20250404 090901 55 40.00 KSQ150 제약 N N N Y 40 N 26350 200 2 0.76 55428450 2107 4.63 26200 26500 25900 33950 18350 26150 26306.81 4.96 0 644 26950 26550 26050 25650 25150 26750 25850 54 7800 100 18300 50 1 53715000 14154 43.77 4.79 12 0.00 602.00 5496.00 35400 20250206 -25.56 14850 20240808 77.44 35400 -25.56 20250206 23650 11.42 20250327 35400 -25.56 20250206 14850 77.44 20240808 0.84 Y 214370 100 53 억 2662898 N N 13445 N 00 N
10 20250403 160843 55 40.00 KSQ150 제약 N N N Y 40 N 26150 -100 5 -0.38 1185948300 45511 79.77 25700 26450 25550 34100 18400 26250 26058.50 4.98 0 -12749 27350 26800 25750 25200 24150 27075 25475 54 7850 100 18370 50 1 53715000 14046 43.44 4.76 12 0.08 602.00 5496.00 35400 20250206 -26.13 14850 20240808 76.09 35400 -26.13 20250206 23650 10.57 20250327 35400 -26.13 20250206 14850 76.09 20240808 0.84 Y 214370 100 53 억 2677336 N N 13445 N 00 N
11 20250403 150851 55 40.00 KSQ150 제약 N N N Y 40 N 26050 -200 5 -0.76 1076623250 41331 72.44 25700 26450 25550 34100 18400 26250 26048.81 4.98 0 -11680 27350 26800 25750 25200 24150 27075 25475 54 7850 100 18370 50 1 53715000 13993 43.27 4.74 12 0.08 602.00 5496.00 35400 20250206 -26.41 14850 20240808 75.42 35400 -26.41 20250206 23650 10.15 20250327 35400 -26.41 20250206 14850 75.42 20240808 0.84 Y 214370 100 53 억 2677336 N N 8888 N 00 N
12 20250403 140850 55 40.00 KSQ150 제약 N N N Y 40 N 26150 -100 5 -0.38 955707000 36705 64.33 25700 26450 25550 34100 18400 26250 26037.52 4.98 0 -10733 27350 26800 25750 25200 24150 27075 25475 54 7850 100 18370 50 1 53715000 14046 43.44 4.76 12 0.07 602.00 5496.00 35400 20250206 -26.13 14850 20240808 76.09 35400 -26.13 20250206 23650 10.57 20250327 35400 -26.13 20250206 14850 76.09 20240808 0.84 Y 214370 100 53 억 2677336 N N 8888 N 00 N