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
214450/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
20250404,160852,57,100.00,KSQ150,,제약,N,N,N,N, ,N,335500,-4000,5,-1.18,27717673250,82647,115.19,335000,346500,328500,441000,238000,339500,335374.22,15.80,0,17716,350833,345166,340833,335166,330833,343000,333000,53,101500,500,258020,500,1,10509600,35260,39.13,7.21,12,0.79,8574.00,46558.00,356500,20250402,-5.89,90800,20240325,269.49,356500,-5.89,20250402,233500,43.68,20250131,356500,-5.89,20250402,107000,213.55,20240409,2.29,Y,214450,500,52 억,,1660920,N,N,4175,N,00,N
20250404,150901,57,100.00,KSQ150,,제약,N,N,N,N, ,N,334000,-5500,5,-1.62,26334559000,78514,109.43,335000,346500,328500,441000,238000,339500,335412.27,15.80,0,17637,350833,345166,340833,335166,330833,343000,333000,53,101500,500,258020,500,1,10509600,35102,38.95,7.17,12,0.75,8574.00,46558.00,356500,20250402,-6.31,90800,20240325,267.84,356500,-6.31,20250402,233500,43.04,20250131,356500,-6.31,20250402,107000,212.15,20240409,2.29,Y,214450,500,52 억,,1660920,N,N,3768,N,00,N
20250404,140902,57,100.00,KSQ150,,제약,N,N,N,N, ,N,329500,-10000,5,-2.95,22439811750,66782,93.08,335000,346500,328500,441000,238000,339500,336015.87,15.80,0,15196,350833,345166,340833,335166,330833,343000,333000,53,101500,500,258020,500,1,10509600,34629,38.43,7.08,12,0.64,8574.00,46558.00,356500,20250402,-7.57,90800,20240325,262.89,356500,-7.57,20250402,233500,41.11,20250131,356500,-7.57,20250402,107000,207.94,20240409,2.29,Y,214450,500,52 억,,1660920,N,N,3768,N,00,N
20250404,130901,57,100.00,KSQ150,,제약,N,N,N,N, ,N,334000,-5500,5,-1.62,16999582750,50376,70.21,335000,346500,331500,441000,238000,339500,337454.00,15.80,0,9266,350833,345166,340833,335166,330833,343000,333000,53,101500,500,258020,500,1,10509600,35102,38.95,7.17,12,0.48,8574.00,46558.00,356500,20250402,-6.31,90800,20240325,267.84,356500,-6.31,20250402,233500,43.04,20250131,356500,-6.31,20250402,107000,212.15,20240409,2.29,Y,214450,500,52 억,,1660920,N,N,3768,N,00,N
20250404,120855,57,100.00,KSQ150,,제약,N,N,N,N, ,N,335500,-4000,5,-1.18,14345658250,42426,59.13,335000,346500,331500,441000,238000,339500,338133.65,15.80,0,9844,350833,345166,340833,335166,330833,343000,333000,53,101500,500,258020,500,1,10509600,35260,39.13,7.21,12,0.40,8574.00,46558.00,356500,20250402,-5.89,90800,20240325,269.49,356500,-5.89,20250402,233500,43.68,20250131,356500,-5.89,20250402,107000,213.55,20240409,2.29,Y,214450,500,52 억,,1660920,N,N,3768,N,00,N
20250404,110858,57,100.00,KSQ150,,제약,N,N,N,N, ,N,342000,2500,2,0.74,10709540250,31734,44.23,335000,343000,331500,441000,238000,339500,337478.42,15.80,0,8410,350833,345166,340833,335166,330833,343000,333000,53,101500,500,258020,500,1,10509600,35943,39.89,7.35,12,0.30,8574.00,46558.00,356500,20250402,-4.07,90800,20240325,276.65,356500,-4.07,20250402,233500,46.47,20250131,356500,-4.07,20250402,107000,219.63,20240409,2.29,Y,214450,500,52 억,,1660920,N,N,3768,N,00,N
20250404,100858,57,100.00,KSQ150,,제약,N,N,N,N, ,N,337000,-2500,5,-0.74,6337772000,18729,26.10,335000,343000,333000,441000,238000,339500,338393.51,15.80,0,6339,350833,345166,340833,335166,330833,343000,333000,53,101500,500,258020,500,1,10509600,35417,39.30,7.24,12,0.18,8574.00,46558.00,356500,20250402,-5.47,90800,20240325,271.15,356500,-5.47,20250402,233500,44.33,20250131,356500,-5.47,20250402,107000,214.95,20240409,2.29,Y,214450,500,52 억,,1660920,N,N,3768,N,00,N
20250404,090902,57,100.00,KSQ150,,제약,N,N,N,N, ,N,339000,-500,5,-0.15,1870578500,5526,7.70,335000,342500,333000,441000,238000,339500,338504.98,15.80,0,2478,350833,345166,340833,335166,330833,343000,333000,53,101500,500,258020,500,1,10509600,35628,39.54,7.28,12,0.05,8574.00,46558.00,356500,20250402,-4.91,90800,20240325,273.35,356500,-4.91,20250402,233500,45.18,20250131,356500,-4.91,20250402,107000,216.82,20240409,2.29,Y,214450,500,52 억,,1660920,N,N,3768,N,00,N
20250403,160844,57,100.00,KSQ150,,제약,N,N,N,N, ,N,339500,-10000,5,-2.86,24378766500,71749,117.63,341000,346500,336500,454000,245000,349500,339778.51,15.88,0,-13395,360166,354832,351166,345832,342166,353000,344000,53,104500,500,265620,500,1,10509600,35680,39.60,7.29,12,0.68,8574.00,46558.00,356500,20250402,-4.77,90500,20240322,275.14,356500,-4.77,20250402,233500,45.40,20250131,356500,-4.77,20250402,103500,228.02,20240403,2.32,Y,214450,500,52 억,,1668845,N,N,3768,N,00,N
20250403,150852,57,100.00,KSQ150,,제약,N,N,N,N, ,N,338500,-11000,5,-3.15,23492762500,69137,113.34,341000,346500,336500,454000,245000,349500,339800.14,15.88,0,-12911,360166,354832,351166,345832,342166,353000,344000,53,104500,500,265620,500,1,10509600,35575,39.48,7.27,12,0.66,8574.00,46558.00,356500,20250402,-5.05,90500,20240322,274.03,356500,-5.05,20250402,233500,44.97,20250131,356500,-5.05,20250402,103500,227.05,20240403,2.32,Y,214450,500,52 억,,1668845,N,N,637,N,00,N
20250403,140851,57,100.00,KSQ150,,제약,N,N,N,N, ,N,338000,-11500,5,-3.29,20820282250,61233,100.39,341000,346500,336500,454000,245000,349500,340017.35,15.88,0,-11790,360166,354832,351166,345832,342166,353000,344000,53,104500,500,265620,500,1,10509600,35522,39.42,7.26,12,0.58,8574.00,46558.00,356500,20250402,-5.19,90500,20240322,273.48,356500,-5.19,20250402,233500,44.75,20250131,356500,-5.19,20250402,103500,226.57,20240403,2.32,Y,214450,500,52 억,,1668845,N,N,637,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 160852 57 100.00 KSQ150 제약 N N N N N 335500 -4000 5 -1.18 27717673250 82647 115.19 335000 346500 328500 441000 238000 339500 335374.22 15.80 0 17716 350833 345166 340833 335166 330833 343000 333000 53 101500 500 258020 500 1 10509600 35260 39.13 7.21 12 0.79 8574.00 46558.00 356500 20250402 -5.89 90800 20240325 269.49 356500 -5.89 20250402 233500 43.68 20250131 356500 -5.89 20250402 107000 213.55 20240409 2.29 Y 214450 500 52 억 1660920 N N 4175 N 00 N
3 20250404 150901 57 100.00 KSQ150 제약 N N N N N 334000 -5500 5 -1.62 26334559000 78514 109.43 335000 346500 328500 441000 238000 339500 335412.27 15.80 0 17637 350833 345166 340833 335166 330833 343000 333000 53 101500 500 258020 500 1 10509600 35102 38.95 7.17 12 0.75 8574.00 46558.00 356500 20250402 -6.31 90800 20240325 267.84 356500 -6.31 20250402 233500 43.04 20250131 356500 -6.31 20250402 107000 212.15 20240409 2.29 Y 214450 500 52 억 1660920 N N 3768 N 00 N
4 20250404 140902 57 100.00 KSQ150 제약 N N N N N 329500 -10000 5 -2.95 22439811750 66782 93.08 335000 346500 328500 441000 238000 339500 336015.87 15.80 0 15196 350833 345166 340833 335166 330833 343000 333000 53 101500 500 258020 500 1 10509600 34629 38.43 7.08 12 0.64 8574.00 46558.00 356500 20250402 -7.57 90800 20240325 262.89 356500 -7.57 20250402 233500 41.11 20250131 356500 -7.57 20250402 107000 207.94 20240409 2.29 Y 214450 500 52 억 1660920 N N 3768 N 00 N
5 20250404 130901 57 100.00 KSQ150 제약 N N N N N 334000 -5500 5 -1.62 16999582750 50376 70.21 335000 346500 331500 441000 238000 339500 337454.00 15.80 0 9266 350833 345166 340833 335166 330833 343000 333000 53 101500 500 258020 500 1 10509600 35102 38.95 7.17 12 0.48 8574.00 46558.00 356500 20250402 -6.31 90800 20240325 267.84 356500 -6.31 20250402 233500 43.04 20250131 356500 -6.31 20250402 107000 212.15 20240409 2.29 Y 214450 500 52 억 1660920 N N 3768 N 00 N
6 20250404 120855 57 100.00 KSQ150 제약 N N N N N 335500 -4000 5 -1.18 14345658250 42426 59.13 335000 346500 331500 441000 238000 339500 338133.65 15.80 0 9844 350833 345166 340833 335166 330833 343000 333000 53 101500 500 258020 500 1 10509600 35260 39.13 7.21 12 0.40 8574.00 46558.00 356500 20250402 -5.89 90800 20240325 269.49 356500 -5.89 20250402 233500 43.68 20250131 356500 -5.89 20250402 107000 213.55 20240409 2.29 Y 214450 500 52 억 1660920 N N 3768 N 00 N
7 20250404 110858 57 100.00 KSQ150 제약 N N N N N 342000 2500 2 0.74 10709540250 31734 44.23 335000 343000 331500 441000 238000 339500 337478.42 15.80 0 8410 350833 345166 340833 335166 330833 343000 333000 53 101500 500 258020 500 1 10509600 35943 39.89 7.35 12 0.30 8574.00 46558.00 356500 20250402 -4.07 90800 20240325 276.65 356500 -4.07 20250402 233500 46.47 20250131 356500 -4.07 20250402 107000 219.63 20240409 2.29 Y 214450 500 52 억 1660920 N N 3768 N 00 N
8 20250404 100858 57 100.00 KSQ150 제약 N N N N N 337000 -2500 5 -0.74 6337772000 18729 26.10 335000 343000 333000 441000 238000 339500 338393.51 15.80 0 6339 350833 345166 340833 335166 330833 343000 333000 53 101500 500 258020 500 1 10509600 35417 39.30 7.24 12 0.18 8574.00 46558.00 356500 20250402 -5.47 90800 20240325 271.15 356500 -5.47 20250402 233500 44.33 20250131 356500 -5.47 20250402 107000 214.95 20240409 2.29 Y 214450 500 52 억 1660920 N N 3768 N 00 N
9 20250404 090902 57 100.00 KSQ150 제약 N N N N N 339000 -500 5 -0.15 1870578500 5526 7.70 335000 342500 333000 441000 238000 339500 338504.98 15.80 0 2478 350833 345166 340833 335166 330833 343000 333000 53 101500 500 258020 500 1 10509600 35628 39.54 7.28 12 0.05 8574.00 46558.00 356500 20250402 -4.91 90800 20240325 273.35 356500 -4.91 20250402 233500 45.18 20250131 356500 -4.91 20250402 107000 216.82 20240409 2.29 Y 214450 500 52 억 1660920 N N 3768 N 00 N
10 20250403 160844 57 100.00 KSQ150 제약 N N N N N 339500 -10000 5 -2.86 24378766500 71749 117.63 341000 346500 336500 454000 245000 349500 339778.51 15.88 0 -13395 360166 354832 351166 345832 342166 353000 344000 53 104500 500 265620 500 1 10509600 35680 39.60 7.29 12 0.68 8574.00 46558.00 356500 20250402 -4.77 90500 20240322 275.14 356500 -4.77 20250402 233500 45.40 20250131 356500 -4.77 20250402 103500 228.02 20240403 2.32 Y 214450 500 52 억 1668845 N N 3768 N 00 N
11 20250403 150852 57 100.00 KSQ150 제약 N N N N N 338500 -11000 5 -3.15 23492762500 69137 113.34 341000 346500 336500 454000 245000 349500 339800.14 15.88 0 -12911 360166 354832 351166 345832 342166 353000 344000 53 104500 500 265620 500 1 10509600 35575 39.48 7.27 12 0.66 8574.00 46558.00 356500 20250402 -5.05 90500 20240322 274.03 356500 -5.05 20250402 233500 44.97 20250131 356500 -5.05 20250402 103500 227.05 20240403 2.32 Y 214450 500 52 억 1668845 N N 637 N 00 N
12 20250403 140851 57 100.00 KSQ150 제약 N N N N N 338000 -11500 5 -3.29 20820282250 61233 100.39 341000 346500 336500 454000 245000 349500 340017.35 15.88 0 -11790 360166 354832 351166 345832 342166 353000 344000 53 104500 500 265620 500 1 10509600 35522 39.42 7.26 12 0.58 8574.00 46558.00 356500 20250402 -5.19 90500 20240322 273.48 356500 -5.19 20250402 233500 44.75 20250131 356500 -5.19 20250402 103500 226.57 20240403 2.32 Y 214450 500 52 억 1668845 N N 637 N 00 N