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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
053030/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
20250407,160505,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12890,-1360,5,-9.54,6082557750,462880,139.72,13410,13650,12800,18520,9980,14250,13140.76,6.09,0,63359,14943,14596,14203,13856,13463,14770,14030,163,4270,500,9970,10,1,32684188,4213,-12.01,2.20,12,1.42,-1073.00,5851.00,27300,20240924,-52.78,12100,20240411,6.53,23250,-44.56,20250204,12800,0.70,20250407,27300,-52.78,20240924,12100,6.53,20240411,6.38,Y,053030,500,163 억,,1991005,N,N,41151,N,00,N
20250407,150509,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12990,-1260,5,-8.84,5562826375,422647,127.57,13410,13650,12800,18520,9980,14250,13161.87,6.09,0,55200,14943,14596,14203,13856,13463,14770,14030,163,4270,500,9970,10,1,32684188,4246,-12.11,2.22,12,1.29,-1073.00,5851.00,27300,20240924,-52.42,12100,20240411,7.36,23250,-44.13,20250204,12800,1.48,20250407,27300,-52.42,20240924,12100,7.36,20240411,6.38,Y,053030,500,163 억,,1991005,N,N,29487,N,00,N
20250407,140507,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12850,-1400,5,-9.82,4217986285,318095,96.01,13410,13650,12810,18520,9980,14250,13260.15,6.09,0,-2184,14943,14596,14203,13856,13463,14770,14030,163,4270,500,9970,10,1,32684188,4200,-11.98,2.20,12,0.97,-1073.00,5851.00,27300,20240924,-52.93,12100,20240411,6.20,23250,-44.73,20250204,12810,0.31,20250407,27300,-52.93,20240924,12100,6.20,20240411,6.38,Y,053030,500,163 억,,1991005,N,N,29487,N,00,N
20250407,130505,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13170,-1080,5,-7.58,3250137970,243509,73.50,13410,13650,13090,18520,9980,14250,13347.10,6.09,0,-4615,14943,14596,14203,13856,13463,14770,14030,163,4270,500,9970,10,1,32684188,4305,-12.27,2.25,12,0.75,-1073.00,5851.00,27300,20240924,-51.76,12100,20240411,8.84,23250,-43.35,20250204,13090,0.61,20250407,27300,-51.76,20240924,12100,8.84,20240411,6.38,Y,053030,500,163 억,,1991005,N,N,29487,N,00,N
20250407,120506,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13280,-970,5,-6.81,2591359650,193450,58.39,13410,13650,13250,18520,9980,14250,13395.50,6.09,0,-21164,14943,14596,14203,13856,13463,14770,14030,163,4270,500,9970,10,1,32684188,4340,-12.38,2.27,12,0.59,-1073.00,5851.00,27300,20240924,-51.36,12100,20240411,9.75,23250,-42.88,20250204,13250,0.23,20250407,27300,-51.36,20240924,12100,9.75,20240411,6.38,Y,053030,500,163 억,,1991005,N,N,29487,N,00,N
20250407,110506,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13370,-880,5,-6.18,2127474065,158598,47.87,13410,13650,13300,18520,9980,14250,13414.26,6.09,0,-7472,14943,14596,14203,13856,13463,14770,14030,163,4270,500,9970,10,1,32684188,4370,-12.46,2.29,12,0.49,-1073.00,5851.00,27300,20240924,-51.03,12100,20240411,10.50,23250,-42.49,20250204,13300,0.53,20250407,27300,-51.03,20240924,12100,10.50,20240411,6.38,Y,053030,500,163 억,,1991005,N,N,29487,N,00,N
20250407,100507,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13370,-880,5,-6.18,1626316645,121110,36.56,13410,13650,13300,18520,9980,14250,13428.43,6.09,0,-11541,14943,14596,14203,13856,13463,14770,14030,163,4270,500,9970,10,1,32684188,4370,-12.46,2.29,12,0.37,-1073.00,5851.00,27300,20240924,-51.03,12100,20240411,10.50,23250,-42.49,20250204,13300,0.53,20250407,27300,-51.03,20240924,12100,10.50,20240411,6.38,Y,053030,500,163 억,,1991005,N,N,29487,N,00,N
20250407,090507,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13450,-800,5,-5.61,321206395,23887,7.21,13410,13650,13370,18520,9980,14250,13446.91,6.09,0,-4114,14943,14596,14203,13856,13463,14770,14030,163,4270,500,9970,10,1,32684188,4396,-12.53,2.30,12,0.07,-1073.00,5851.00,27300,20240924,-50.73,12100,20240411,11.16,23250,-42.15,20250204,13360,0.67,20250403,27300,-50.73,20240924,12100,11.16,20240411,6.38,Y,053030,500,163 억,,1991005,N,N,29487,N,00,N
20250404,160505,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14250,50,2,0.35,4687836725,331299,59.69,14000,14550,13810,18460,9940,14200,14149.86,6.01,0,23403,15253,14726,14043,13516,12833,14990,13780,163,4260,500,9940,10,1,32684188,4657,-13.28,2.44,12,1.01,-1073.00,5851.00,27300,20240924,-47.80,12100,20240411,17.77,23250,-38.71,20250204,13360,6.66,20250403,27300,-47.80,20240924,12100,17.77,20240411,6.53,Y,053030,500,163 억,,1964516,N,N,29487,N,00,N
20250404,150509,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14210,10,2,0.07,4303536295,304366,54.84,14000,14550,13810,18460,9940,14200,14139.35,6.01,0,20072,15253,14726,14043,13516,12833,14990,13780,163,4260,500,9940,10,1,32684188,4644,-13.24,2.43,12,0.93,-1073.00,5851.00,27300,20240924,-47.95,12100,20240411,17.44,23250,-38.88,20250204,13360,6.36,20250403,27300,-47.95,20240924,12100,17.44,20240411,6.53,Y,053030,500,163 억,,1964516,N,N,40227,N,00,N
20250404,140511,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13950,-250,5,-1.76,3470919695,244872,44.12,14000,14550,13810,18460,9940,14200,14174.42,6.01,0,23475,15253,14726,14043,13516,12833,14990,13780,163,4260,500,9940,10,1,32684188,4559,-13.00,2.38,12,0.75,-1073.00,5851.00,27300,20240924,-48.90,12100,20240411,15.29,23250,-40.00,20250204,13360,4.42,20250403,27300,-48.90,20240924,12100,15.29,20240411,6.53,Y,053030,500,163 억,,1964516,N,N,40227,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 20250407 160505 55 60.00 KSQ150 제약 N N N Y 60 N 12890 -1360 5 -9.54 6082557750 462880 139.72 13410 13650 12800 18520 9980 14250 13140.76 6.09 0 63359 14943 14596 14203 13856 13463 14770 14030 163 4270 500 9970 10 1 32684188 4213 -12.01 2.20 12 1.42 -1073.00 5851.00 27300 20240924 -52.78 12100 20240411 6.53 23250 -44.56 20250204 12800 0.70 20250407 27300 -52.78 20240924 12100 6.53 20240411 6.38 Y 053030 500 163 억 1991005 N N 41151 N 00 N
3 20250407 150509 55 60.00 KSQ150 제약 N N N Y 60 N 12990 -1260 5 -8.84 5562826375 422647 127.57 13410 13650 12800 18520 9980 14250 13161.87 6.09 0 55200 14943 14596 14203 13856 13463 14770 14030 163 4270 500 9970 10 1 32684188 4246 -12.11 2.22 12 1.29 -1073.00 5851.00 27300 20240924 -52.42 12100 20240411 7.36 23250 -44.13 20250204 12800 1.48 20250407 27300 -52.42 20240924 12100 7.36 20240411 6.38 Y 053030 500 163 억 1991005 N N 29487 N 00 N
4 20250407 140507 55 60.00 KSQ150 제약 N N N Y 60 N 12850 -1400 5 -9.82 4217986285 318095 96.01 13410 13650 12810 18520 9980 14250 13260.15 6.09 0 -2184 14943 14596 14203 13856 13463 14770 14030 163 4270 500 9970 10 1 32684188 4200 -11.98 2.20 12 0.97 -1073.00 5851.00 27300 20240924 -52.93 12100 20240411 6.20 23250 -44.73 20250204 12810 0.31 20250407 27300 -52.93 20240924 12100 6.20 20240411 6.38 Y 053030 500 163 억 1991005 N N 29487 N 00 N
5 20250407 130505 55 60.00 KSQ150 제약 N N N Y 60 N 13170 -1080 5 -7.58 3250137970 243509 73.50 13410 13650 13090 18520 9980 14250 13347.10 6.09 0 -4615 14943 14596 14203 13856 13463 14770 14030 163 4270 500 9970 10 1 32684188 4305 -12.27 2.25 12 0.75 -1073.00 5851.00 27300 20240924 -51.76 12100 20240411 8.84 23250 -43.35 20250204 13090 0.61 20250407 27300 -51.76 20240924 12100 8.84 20240411 6.38 Y 053030 500 163 억 1991005 N N 29487 N 00 N
6 20250407 120506 55 60.00 KSQ150 제약 N N N Y 60 N 13280 -970 5 -6.81 2591359650 193450 58.39 13410 13650 13250 18520 9980 14250 13395.50 6.09 0 -21164 14943 14596 14203 13856 13463 14770 14030 163 4270 500 9970 10 1 32684188 4340 -12.38 2.27 12 0.59 -1073.00 5851.00 27300 20240924 -51.36 12100 20240411 9.75 23250 -42.88 20250204 13250 0.23 20250407 27300 -51.36 20240924 12100 9.75 20240411 6.38 Y 053030 500 163 억 1991005 N N 29487 N 00 N
7 20250407 110506 55 60.00 KSQ150 제약 N N N Y 60 N 13370 -880 5 -6.18 2127474065 158598 47.87 13410 13650 13300 18520 9980 14250 13414.26 6.09 0 -7472 14943 14596 14203 13856 13463 14770 14030 163 4270 500 9970 10 1 32684188 4370 -12.46 2.29 12 0.49 -1073.00 5851.00 27300 20240924 -51.03 12100 20240411 10.50 23250 -42.49 20250204 13300 0.53 20250407 27300 -51.03 20240924 12100 10.50 20240411 6.38 Y 053030 500 163 억 1991005 N N 29487 N 00 N
8 20250407 100507 55 60.00 KSQ150 제약 N N N Y 60 N 13370 -880 5 -6.18 1626316645 121110 36.56 13410 13650 13300 18520 9980 14250 13428.43 6.09 0 -11541 14943 14596 14203 13856 13463 14770 14030 163 4270 500 9970 10 1 32684188 4370 -12.46 2.29 12 0.37 -1073.00 5851.00 27300 20240924 -51.03 12100 20240411 10.50 23250 -42.49 20250204 13300 0.53 20250407 27300 -51.03 20240924 12100 10.50 20240411 6.38 Y 053030 500 163 억 1991005 N N 29487 N 00 N
9 20250407 090507 55 60.00 KSQ150 제약 N N N Y 60 N 13450 -800 5 -5.61 321206395 23887 7.21 13410 13650 13370 18520 9980 14250 13446.91 6.09 0 -4114 14943 14596 14203 13856 13463 14770 14030 163 4270 500 9970 10 1 32684188 4396 -12.53 2.30 12 0.07 -1073.00 5851.00 27300 20240924 -50.73 12100 20240411 11.16 23250 -42.15 20250204 13360 0.67 20250403 27300 -50.73 20240924 12100 11.16 20240411 6.38 Y 053030 500 163 억 1991005 N N 29487 N 00 N
10 20250404 160505 55 60.00 KSQ150 제약 N N N Y 60 N 14250 50 2 0.35 4687836725 331299 59.69 14000 14550 13810 18460 9940 14200 14149.86 6.01 0 23403 15253 14726 14043 13516 12833 14990 13780 163 4260 500 9940 10 1 32684188 4657 -13.28 2.44 12 1.01 -1073.00 5851.00 27300 20240924 -47.80 12100 20240411 17.77 23250 -38.71 20250204 13360 6.66 20250403 27300 -47.80 20240924 12100 17.77 20240411 6.53 Y 053030 500 163 억 1964516 N N 29487 N 00 N
11 20250404 150509 55 60.00 KSQ150 제약 N N N Y 60 N 14210 10 2 0.07 4303536295 304366 54.84 14000 14550 13810 18460 9940 14200 14139.35 6.01 0 20072 15253 14726 14043 13516 12833 14990 13780 163 4260 500 9940 10 1 32684188 4644 -13.24 2.43 12 0.93 -1073.00 5851.00 27300 20240924 -47.95 12100 20240411 17.44 23250 -38.88 20250204 13360 6.36 20250403 27300 -47.95 20240924 12100 17.44 20240411 6.53 Y 053030 500 163 억 1964516 N N 40227 N 00 N
12 20250404 140511 55 60.00 KSQ150 제약 N N N Y 60 N 13950 -250 5 -1.76 3470919695 244872 44.12 14000 14550 13810 18460 9940 14200 14174.42 6.01 0 23475 15253 14726 14043 13516 12833 14990 13780 163 4260 500 9940 10 1 32684188 4559 -13.00 2.38 12 0.75 -1073.00 5851.00 27300 20240924 -48.90 12100 20240411 15.29 23250 -40.00 20250204 13360 4.42 20250403 27300 -48.90 20240924 12100 15.29 20240411 6.53 Y 053030 500 163 억 1964516 N N 40227 N 00 N