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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039200/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
20250414,160434,57,100.00,KSQ150,,제약,N,N,N,N, ,N,33500,1800,2,5.68,21328625950,648177,280.88,32550,33850,30050,41200,22200,31700,32905.41,10.13,0,-90944,33700,32700,31350,30350,29000,33200,30850,191,9500,500,22820,50,1,38248176,12813,1456.52,10.03,12,1.69,23.00,3340.00,45850,20240821,-26.94,21600,20241206,55.09,33850,-1.03,20250414,23950,39.87,20250107,45850,-26.94,20240821,21600,55.09,20241206,0.63,Y,039200,500,191 억,,3873584,N,N,20890,N,00,N
20250414,150436,57,100.00,KSQ150,,제약,N,N,N,N, ,N,33450,1750,2,5.52,20207289600,614541,266.30,32550,33850,30050,41200,22200,31700,32881.92,10.13,0,-84859,33700,32700,31350,30350,29000,33200,30850,191,9500,500,22820,50,1,38248176,12794,1454.35,10.01,12,1.61,23.00,3340.00,45850,20240821,-27.04,21600,20241206,54.86,33850,-1.18,20250414,23950,39.67,20250107,45850,-27.04,20240821,21600,54.86,20241206,0.63,Y,039200,500,191 억,,3873584,N,N,27651,N,00,N
20250414,140436,57,100.00,KSQ150,,제약,N,N,N,N, ,N,33500,1800,2,5.68,17538835425,534680,231.70,32550,33850,30050,41200,22200,31700,32802.49,10.13,0,-68667,33700,32700,31350,30350,29000,33200,30850,191,9500,500,22820,50,1,38248176,12813,1456.52,10.03,12,1.40,23.00,3340.00,45850,20240821,-26.94,21600,20241206,55.09,33850,-1.03,20250414,23950,39.87,20250107,45850,-26.94,20240821,21600,55.09,20241206,0.63,Y,039200,500,191 억,,3873584,N,N,27651,N,00,N
20250414,130436,57,100.00,KSQ150,,제약,N,N,N,N, ,N,33300,1600,2,5.05,15371052550,469776,203.57,32550,33850,30050,41200,22200,31700,32719.96,10.13,0,-67328,33700,32700,31350,30350,29000,33200,30850,191,9500,500,22820,50,1,38248176,12737,1447.83,9.97,12,1.23,23.00,3340.00,45850,20240821,-27.37,21600,20241206,54.17,33850,-1.62,20250414,23950,39.04,20250107,45850,-27.37,20240821,21600,54.17,20241206,0.63,Y,039200,500,191 억,,3873584,N,N,27651,N,00,N
20250414,120437,57,100.00,KSQ150,,제약,N,N,N,N, ,N,33850,2150,2,6.78,13692881700,419858,181.94,32550,33850,30050,41200,22200,31700,32613.13,10.13,0,-56388,33700,32700,31350,30350,29000,33200,30850,191,9500,500,22820,50,1,38248176,12947,1471.74,10.13,12,1.10,23.00,3340.00,45850,20240821,-26.17,21600,20241206,56.71,33850,0.00,20250414,23950,41.34,20250107,45850,-26.17,20240821,21600,56.71,20241206,0.63,Y,039200,500,191 억,,3873584,N,N,27651,N,00,N
20250414,110435,57,100.00,KSQ150,,제약,N,N,N,N, ,N,33550,1850,2,5.84,11833516850,364607,158.00,32550,33800,30050,41200,22200,31700,32455.54,10.13,0,-40313,33700,32700,31350,30350,29000,33200,30850,191,9500,500,22820,50,1,38248176,12832,1458.70,10.04,12,0.95,23.00,3340.00,45850,20240821,-26.83,21600,20241206,55.32,33800,-0.74,20250414,23950,40.08,20250107,45850,-26.83,20240821,21600,55.32,20241206,0.63,Y,039200,500,191 억,,3873584,N,N,27651,N,00,N
20250414,100436,57,100.00,KSQ150,,제약,N,N,N,N, ,N,32200,500,2,1.58,7903912400,246721,106.91,32550,33150,30050,41200,22200,31700,32035.83,10.13,0,-33115,33700,32700,31350,30350,29000,33200,30850,191,9500,500,22820,50,1,38248176,12316,1400.00,9.64,12,0.65,23.00,3340.00,45850,20240821,-29.77,21600,20241206,49.07,33400,-3.59,20250312,23950,34.45,20250107,45850,-29.77,20240821,21600,49.07,20241206,0.63,Y,039200,500,191 억,,3873584,N,N,27651,N,00,N
20250414,090436,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31150,-550,5,-1.74,2265669900,72487,31.41,32550,32550,30050,41200,22200,31700,31256.22,10.13,0,-4540,33700,32700,31350,30350,29000,33200,30850,191,9500,500,22820,50,1,38248176,11914,1354.35,9.33,12,0.19,23.00,3340.00,45850,20240821,-32.06,21600,20241206,44.21,33400,-6.74,20250312,23950,30.06,20250107,45850,-32.06,20240821,21600,44.21,20241206,0.63,Y,039200,500,191 억,,3873584,N,N,27651,N,00,N
20250411,160432,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31700,1050,2,3.43,7232558950,230767,96.67,30300,32350,30000,39800,21500,30650,31341.27,10.15,0,-26173,31483,31066,30283,29866,29083,31275,30075,191,9150,500,22060,50,1,38248176,12125,1378.26,9.49,12,0.60,23.00,3340.00,45850,20240821,-30.86,21600,20241206,46.76,33400,-5.09,20250312,23950,32.36,20250107,45850,-30.86,20240821,21600,46.76,20241206,0.63,Y,039200,500,191 억,,3882504,N,N,27651,N,00,N
20250411,150435,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31700,1050,2,3.43,6547517750,209104,87.60,30300,32350,30000,39800,21500,30650,31312.25,10.15,0,-22048,31483,31066,30283,29866,29083,31275,30075,191,9150,500,22060,50,1,38248176,12125,1378.26,9.49,12,0.55,23.00,3340.00,45850,20240821,-30.86,21600,20241206,46.76,33400,-5.09,20250312,23950,32.36,20250107,45850,-30.86,20240821,21600,46.76,20241206,0.63,Y,039200,500,191 억,,3882504,N,N,51777,N,00,N
20250411,140435,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31700,1050,2,3.43,4323511800,139498,58.44,30300,31700,30000,39800,21500,30650,30993.36,10.15,0,-11254,31483,31066,30283,29866,29083,31275,30075,191,9150,500,22060,50,1,38248176,12125,1378.26,9.49,12,0.36,23.00,3340.00,45850,20240821,-30.86,21600,20241206,46.76,33400,-5.09,20250312,23950,32.36,20250107,45850,-30.86,20240821,21600,46.76,20241206,0.63,Y,039200,500,191 억,,3882504,N,N,51777,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 20250414 160434 57 100.00 KSQ150 제약 N N N N N 33500 1800 2 5.68 21328625950 648177 280.88 32550 33850 30050 41200 22200 31700 32905.41 10.13 0 -90944 33700 32700 31350 30350 29000 33200 30850 191 9500 500 22820 50 1 38248176 12813 1456.52 10.03 12 1.69 23.00 3340.00 45850 20240821 -26.94 21600 20241206 55.09 33850 -1.03 20250414 23950 39.87 20250107 45850 -26.94 20240821 21600 55.09 20241206 0.63 Y 039200 500 191 억 3873584 N N 20890 N 00 N
3 20250414 150436 57 100.00 KSQ150 제약 N N N N N 33450 1750 2 5.52 20207289600 614541 266.30 32550 33850 30050 41200 22200 31700 32881.92 10.13 0 -84859 33700 32700 31350 30350 29000 33200 30850 191 9500 500 22820 50 1 38248176 12794 1454.35 10.01 12 1.61 23.00 3340.00 45850 20240821 -27.04 21600 20241206 54.86 33850 -1.18 20250414 23950 39.67 20250107 45850 -27.04 20240821 21600 54.86 20241206 0.63 Y 039200 500 191 억 3873584 N N 27651 N 00 N
4 20250414 140436 57 100.00 KSQ150 제약 N N N N N 33500 1800 2 5.68 17538835425 534680 231.70 32550 33850 30050 41200 22200 31700 32802.49 10.13 0 -68667 33700 32700 31350 30350 29000 33200 30850 191 9500 500 22820 50 1 38248176 12813 1456.52 10.03 12 1.40 23.00 3340.00 45850 20240821 -26.94 21600 20241206 55.09 33850 -1.03 20250414 23950 39.87 20250107 45850 -26.94 20240821 21600 55.09 20241206 0.63 Y 039200 500 191 억 3873584 N N 27651 N 00 N
5 20250414 130436 57 100.00 KSQ150 제약 N N N N N 33300 1600 2 5.05 15371052550 469776 203.57 32550 33850 30050 41200 22200 31700 32719.96 10.13 0 -67328 33700 32700 31350 30350 29000 33200 30850 191 9500 500 22820 50 1 38248176 12737 1447.83 9.97 12 1.23 23.00 3340.00 45850 20240821 -27.37 21600 20241206 54.17 33850 -1.62 20250414 23950 39.04 20250107 45850 -27.37 20240821 21600 54.17 20241206 0.63 Y 039200 500 191 억 3873584 N N 27651 N 00 N
6 20250414 120437 57 100.00 KSQ150 제약 N N N N N 33850 2150 2 6.78 13692881700 419858 181.94 32550 33850 30050 41200 22200 31700 32613.13 10.13 0 -56388 33700 32700 31350 30350 29000 33200 30850 191 9500 500 22820 50 1 38248176 12947 1471.74 10.13 12 1.10 23.00 3340.00 45850 20240821 -26.17 21600 20241206 56.71 33850 0.00 20250414 23950 41.34 20250107 45850 -26.17 20240821 21600 56.71 20241206 0.63 Y 039200 500 191 억 3873584 N N 27651 N 00 N
7 20250414 110435 57 100.00 KSQ150 제약 N N N N N 33550 1850 2 5.84 11833516850 364607 158.00 32550 33800 30050 41200 22200 31700 32455.54 10.13 0 -40313 33700 32700 31350 30350 29000 33200 30850 191 9500 500 22820 50 1 38248176 12832 1458.70 10.04 12 0.95 23.00 3340.00 45850 20240821 -26.83 21600 20241206 55.32 33800 -0.74 20250414 23950 40.08 20250107 45850 -26.83 20240821 21600 55.32 20241206 0.63 Y 039200 500 191 억 3873584 N N 27651 N 00 N
8 20250414 100436 57 100.00 KSQ150 제약 N N N N N 32200 500 2 1.58 7903912400 246721 106.91 32550 33150 30050 41200 22200 31700 32035.83 10.13 0 -33115 33700 32700 31350 30350 29000 33200 30850 191 9500 500 22820 50 1 38248176 12316 1400.00 9.64 12 0.65 23.00 3340.00 45850 20240821 -29.77 21600 20241206 49.07 33400 -3.59 20250312 23950 34.45 20250107 45850 -29.77 20240821 21600 49.07 20241206 0.63 Y 039200 500 191 억 3873584 N N 27651 N 00 N
9 20250414 090436 57 100.00 KSQ150 제약 N N N N N 31150 -550 5 -1.74 2265669900 72487 31.41 32550 32550 30050 41200 22200 31700 31256.22 10.13 0 -4540 33700 32700 31350 30350 29000 33200 30850 191 9500 500 22820 50 1 38248176 11914 1354.35 9.33 12 0.19 23.00 3340.00 45850 20240821 -32.06 21600 20241206 44.21 33400 -6.74 20250312 23950 30.06 20250107 45850 -32.06 20240821 21600 44.21 20241206 0.63 Y 039200 500 191 억 3873584 N N 27651 N 00 N
10 20250411 160432 57 100.00 KSQ150 제약 N N N N N 31700 1050 2 3.43 7232558950 230767 96.67 30300 32350 30000 39800 21500 30650 31341.27 10.15 0 -26173 31483 31066 30283 29866 29083 31275 30075 191 9150 500 22060 50 1 38248176 12125 1378.26 9.49 12 0.60 23.00 3340.00 45850 20240821 -30.86 21600 20241206 46.76 33400 -5.09 20250312 23950 32.36 20250107 45850 -30.86 20240821 21600 46.76 20241206 0.63 Y 039200 500 191 억 3882504 N N 27651 N 00 N
11 20250411 150435 57 100.00 KSQ150 제약 N N N N N 31700 1050 2 3.43 6547517750 209104 87.60 30300 32350 30000 39800 21500 30650 31312.25 10.15 0 -22048 31483 31066 30283 29866 29083 31275 30075 191 9150 500 22060 50 1 38248176 12125 1378.26 9.49 12 0.55 23.00 3340.00 45850 20240821 -30.86 21600 20241206 46.76 33400 -5.09 20250312 23950 32.36 20250107 45850 -30.86 20240821 21600 46.76 20241206 0.63 Y 039200 500 191 억 3882504 N N 51777 N 00 N
12 20250411 140435 57 100.00 KSQ150 제약 N N N N N 31700 1050 2 3.43 4323511800 139498 58.44 30300 31700 30000 39800 21500 30650 30993.36 10.15 0 -11254 31483 31066 30283 29866 29083 31275 30075 191 9150 500 22060 50 1 38248176 12125 1378.26 9.49 12 0.36 23.00 3340.00 45850 20240821 -30.86 21600 20241206 46.76 33400 -5.09 20250312 23950 32.36 20250107 45850 -30.86 20240821 21600 46.76 20241206 0.63 Y 039200 500 191 억 3882504 N N 51777 N 00 N