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
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
20250414,160517,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16460,660,2,4.18,11322861290,695491,167.50,16110,16810,15850,20500,11060,15800,16280.37,5.35,0,-93611,16493,16146,15483,15136,14473,16320,15310,163,4700,500,11060,10,1,32684188,5380,-15.34,2.81,12,2.13,-1073.00,5851.00,27300,20240924,-39.71,12100,20240411,36.03,23250,-29.20,20250204,12800,28.59,20250407,27300,-39.71,20240924,12180,35.14,20240531,6.04,Y,053030,500,163 억,,1750048,N,N,107070,N,00,N
20250414,150521,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16670,870,2,5.51,10438859560,641995,154.62,16110,16810,15850,20500,11060,15800,16260.03,5.35,0,-81193,16493,16146,15483,15136,14473,16320,15310,163,4700,500,11060,10,1,32684188,5448,-15.54,2.85,12,1.96,-1073.00,5851.00,27300,20240924,-38.94,12100,20240411,37.77,23250,-28.30,20250204,12800,30.23,20250407,27300,-38.94,20240924,12180,36.86,20240531,6.04,Y,053030,500,163 억,,1750048,N,N,35591,N,00,N
20250414,140520,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16060,260,2,1.65,4753122900,295631,71.20,16110,16320,15850,20500,11060,15800,16077.89,5.35,0,-23274,16493,16146,15483,15136,14473,16320,15310,163,4700,500,11060,10,1,32684188,5249,-14.97,2.74,12,0.90,-1073.00,5851.00,27300,20240924,-41.17,12100,20240411,32.73,23250,-30.92,20250204,12800,25.47,20250407,27300,-41.17,20240924,12180,31.86,20240531,6.04,Y,053030,500,163 억,,1750048,N,N,35591,N,00,N
20250414,130519,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16030,230,2,1.46,4332989030,269475,64.90,16110,16320,15850,20500,11060,15800,16079.37,5.35,0,-26245,16493,16146,15483,15136,14473,16320,15310,163,4700,500,11060,10,1,32684188,5239,-14.94,2.74,12,0.82,-1073.00,5851.00,27300,20240924,-41.28,12100,20240411,32.48,23250,-31.05,20250204,12800,25.23,20250407,27300,-41.28,20240924,12180,31.61,20240531,6.04,Y,053030,500,163 억,,1750048,N,N,35591,N,00,N
20250414,120521,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16030,230,2,1.46,3704627270,230256,55.45,16110,16320,15850,20500,11060,15800,16089.17,5.35,0,-23468,16493,16146,15483,15136,14473,16320,15310,163,4700,500,11060,10,1,32684188,5239,-14.94,2.74,12,0.70,-1073.00,5851.00,27300,20240924,-41.28,12100,20240411,32.48,23250,-31.05,20250204,12800,25.23,20250407,27300,-41.28,20240924,12180,31.61,20240531,6.04,Y,053030,500,163 억,,1750048,N,N,35591,N,00,N
20250414,110518,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16050,250,2,1.58,2984187495,185446,44.66,16110,16320,15850,20500,11060,15800,16091.95,5.35,0,-24352,16493,16146,15483,15136,14473,16320,15310,163,4700,500,11060,10,1,32684188,5246,-14.96,2.74,12,0.57,-1073.00,5851.00,27300,20240924,-41.21,12100,20240411,32.64,23250,-30.97,20250204,12800,25.39,20250407,27300,-41.21,20240924,12180,31.77,20240531,6.04,Y,053030,500,163 억,,1750048,N,N,35591,N,00,N
20250414,100520,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16040,240,2,1.52,1627383175,101742,24.50,16110,16110,15850,20500,11060,15800,15995.20,5.35,0,-13021,16493,16146,15483,15136,14473,16320,15310,163,4700,500,11060,10,1,32684188,5243,-14.95,2.74,12,0.31,-1073.00,5851.00,27300,20240924,-41.25,12100,20240411,32.56,23250,-31.01,20250204,12800,25.31,20250407,27300,-41.25,20240924,12180,31.69,20240531,6.04,Y,053030,500,163 억,,1750048,N,N,35591,N,00,N
20250414,090521,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15880,80,2,0.51,502680650,31468,7.58,16110,16110,15850,20500,11060,15800,15974.34,5.35,0,-10542,16493,16146,15483,15136,14473,16320,15310,163,4700,500,11060,10,1,32684188,5190,-14.80,2.71,12,0.10,-1073.00,5851.00,27300,20240924,-41.83,12100,20240411,31.24,23250,-31.70,20250204,12800,24.06,20250407,27300,-41.83,20240924,12180,30.38,20240531,6.04,Y,053030,500,163 억,,1750048,N,N,35591,N,00,N
20250411,160514,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15800,490,2,3.20,6459120940,415216,60.61,14910,15830,14820,19900,10720,15310,15555.93,5.44,0,-45886,16263,15786,15143,14666,14023,16025,14905,163,4590,500,10710,10,1,32684188,5164,-14.73,2.70,12,1.27,-1073.00,5851.00,27300,20240924,-42.12,12100,20240411,30.58,23250,-32.04,20250204,12800,23.44,20250407,27300,-42.12,20240924,12100,30.58,20240411,6.02,Y,053030,500,163 억,,1776721,N,N,35591,N,00,N
20250411,150518,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15800,490,2,3.20,5814061345,374383,54.65,14910,15830,14820,19900,10720,15310,15529.72,5.44,0,-39668,16263,15786,15143,14666,14023,16025,14905,163,4590,500,10710,10,1,32684188,5164,-14.73,2.70,12,1.15,-1073.00,5851.00,27300,20240924,-42.12,12100,20240411,30.58,23250,-32.04,20250204,12800,23.44,20250407,27300,-42.12,20240924,12100,30.58,20240411,6.02,Y,053030,500,163 억,,1776721,N,N,107,N,00,N
20250411,140518,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15550,240,2,1.57,4614497515,298122,43.52,14910,15730,14820,19900,10720,15310,15478.55,5.44,0,-32652,16263,15786,15143,14666,14023,16025,14905,163,4590,500,10710,10,1,32684188,5082,-14.49,2.66,12,0.91,-1073.00,5851.00,27300,20240924,-43.04,12100,20240411,28.51,23250,-33.12,20250204,12800,21.48,20250407,27300,-43.04,20240924,12100,28.51,20240411,6.02,Y,053030,500,163 억,,1776721,N,N,107,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 160517 55 60.00 KSQ150 제약 N N N Y 60 N 16460 660 2 4.18 11322861290 695491 167.50 16110 16810 15850 20500 11060 15800 16280.37 5.35 0 -93611 16493 16146 15483 15136 14473 16320 15310 163 4700 500 11060 10 1 32684188 5380 -15.34 2.81 12 2.13 -1073.00 5851.00 27300 20240924 -39.71 12100 20240411 36.03 23250 -29.20 20250204 12800 28.59 20250407 27300 -39.71 20240924 12180 35.14 20240531 6.04 Y 053030 500 163 억 1750048 N N 107070 N 00 N
3 20250414 150521 55 60.00 KSQ150 제약 N N N Y 60 N 16670 870 2 5.51 10438859560 641995 154.62 16110 16810 15850 20500 11060 15800 16260.03 5.35 0 -81193 16493 16146 15483 15136 14473 16320 15310 163 4700 500 11060 10 1 32684188 5448 -15.54 2.85 12 1.96 -1073.00 5851.00 27300 20240924 -38.94 12100 20240411 37.77 23250 -28.30 20250204 12800 30.23 20250407 27300 -38.94 20240924 12180 36.86 20240531 6.04 Y 053030 500 163 억 1750048 N N 35591 N 00 N
4 20250414 140520 55 60.00 KSQ150 제약 N N N Y 60 N 16060 260 2 1.65 4753122900 295631 71.20 16110 16320 15850 20500 11060 15800 16077.89 5.35 0 -23274 16493 16146 15483 15136 14473 16320 15310 163 4700 500 11060 10 1 32684188 5249 -14.97 2.74 12 0.90 -1073.00 5851.00 27300 20240924 -41.17 12100 20240411 32.73 23250 -30.92 20250204 12800 25.47 20250407 27300 -41.17 20240924 12180 31.86 20240531 6.04 Y 053030 500 163 억 1750048 N N 35591 N 00 N
5 20250414 130519 55 60.00 KSQ150 제약 N N N Y 60 N 16030 230 2 1.46 4332989030 269475 64.90 16110 16320 15850 20500 11060 15800 16079.37 5.35 0 -26245 16493 16146 15483 15136 14473 16320 15310 163 4700 500 11060 10 1 32684188 5239 -14.94 2.74 12 0.82 -1073.00 5851.00 27300 20240924 -41.28 12100 20240411 32.48 23250 -31.05 20250204 12800 25.23 20250407 27300 -41.28 20240924 12180 31.61 20240531 6.04 Y 053030 500 163 억 1750048 N N 35591 N 00 N
6 20250414 120521 55 60.00 KSQ150 제약 N N N Y 60 N 16030 230 2 1.46 3704627270 230256 55.45 16110 16320 15850 20500 11060 15800 16089.17 5.35 0 -23468 16493 16146 15483 15136 14473 16320 15310 163 4700 500 11060 10 1 32684188 5239 -14.94 2.74 12 0.70 -1073.00 5851.00 27300 20240924 -41.28 12100 20240411 32.48 23250 -31.05 20250204 12800 25.23 20250407 27300 -41.28 20240924 12180 31.61 20240531 6.04 Y 053030 500 163 억 1750048 N N 35591 N 00 N
7 20250414 110518 55 60.00 KSQ150 제약 N N N Y 60 N 16050 250 2 1.58 2984187495 185446 44.66 16110 16320 15850 20500 11060 15800 16091.95 5.35 0 -24352 16493 16146 15483 15136 14473 16320 15310 163 4700 500 11060 10 1 32684188 5246 -14.96 2.74 12 0.57 -1073.00 5851.00 27300 20240924 -41.21 12100 20240411 32.64 23250 -30.97 20250204 12800 25.39 20250407 27300 -41.21 20240924 12180 31.77 20240531 6.04 Y 053030 500 163 억 1750048 N N 35591 N 00 N
8 20250414 100520 55 60.00 KSQ150 제약 N N N Y 60 N 16040 240 2 1.52 1627383175 101742 24.50 16110 16110 15850 20500 11060 15800 15995.20 5.35 0 -13021 16493 16146 15483 15136 14473 16320 15310 163 4700 500 11060 10 1 32684188 5243 -14.95 2.74 12 0.31 -1073.00 5851.00 27300 20240924 -41.25 12100 20240411 32.56 23250 -31.01 20250204 12800 25.31 20250407 27300 -41.25 20240924 12180 31.69 20240531 6.04 Y 053030 500 163 억 1750048 N N 35591 N 00 N
9 20250414 090521 55 60.00 KSQ150 제약 N N N Y 60 N 15880 80 2 0.51 502680650 31468 7.58 16110 16110 15850 20500 11060 15800 15974.34 5.35 0 -10542 16493 16146 15483 15136 14473 16320 15310 163 4700 500 11060 10 1 32684188 5190 -14.80 2.71 12 0.10 -1073.00 5851.00 27300 20240924 -41.83 12100 20240411 31.24 23250 -31.70 20250204 12800 24.06 20250407 27300 -41.83 20240924 12180 30.38 20240531 6.04 Y 053030 500 163 억 1750048 N N 35591 N 00 N
10 20250411 160514 55 60.00 KSQ150 제약 N N N Y 60 N 15800 490 2 3.20 6459120940 415216 60.61 14910 15830 14820 19900 10720 15310 15555.93 5.44 0 -45886 16263 15786 15143 14666 14023 16025 14905 163 4590 500 10710 10 1 32684188 5164 -14.73 2.70 12 1.27 -1073.00 5851.00 27300 20240924 -42.12 12100 20240411 30.58 23250 -32.04 20250204 12800 23.44 20250407 27300 -42.12 20240924 12100 30.58 20240411 6.02 Y 053030 500 163 억 1776721 N N 35591 N 00 N
11 20250411 150518 55 60.00 KSQ150 제약 N N N Y 60 N 15800 490 2 3.20 5814061345 374383 54.65 14910 15830 14820 19900 10720 15310 15529.72 5.44 0 -39668 16263 15786 15143 14666 14023 16025 14905 163 4590 500 10710 10 1 32684188 5164 -14.73 2.70 12 1.15 -1073.00 5851.00 27300 20240924 -42.12 12100 20240411 30.58 23250 -32.04 20250204 12800 23.44 20250407 27300 -42.12 20240924 12100 30.58 20240411 6.02 Y 053030 500 163 억 1776721 N N 107 N 00 N
12 20250411 140518 55 60.00 KSQ150 제약 N N N Y 60 N 15550 240 2 1.57 4614497515 298122 43.52 14910 15730 14820 19900 10720 15310 15478.55 5.44 0 -32652 16263 15786 15143 14666 14023 16025 14905 163 4590 500 10710 10 1 32684188 5082 -14.49 2.66 12 0.91 -1073.00 5851.00 27300 20240924 -43.04 12100 20240411 28.51 23250 -33.12 20250204 12800 21.48 20250407 27300 -43.04 20240924 12100 28.51 20240411 6.02 Y 053030 500 163 억 1776721 N N 107 N 00 N