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
310210/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
20250414,161051,57,100.00,KSQ150,,제약,N,N,N,N, ,N,115600,-400,5,-0.34,21800678250,186013,107.99,117900,119900,113900,150800,81200,116000,117201.25,6.02,0,-42035,123200,119600,113200,109600,103200,121400,111400,92,34800,500,81200,100,1,18369807,21235,-64.12,31.89,12,1.01,-1803.00,3625.00,153000,20250310,-24.44,28350,20240419,307.76,153000,-24.44,20250310,72800,58.79,20250123,153000,-24.44,20250310,28350,307.76,20240419,0.93,Y,310210,500,91 억,,1105929,N,N,36103,N,00,N
20250414,151100,57,100.00,KSQ150,,제약,N,N,N,N, ,N,116600,600,2,0.52,20491053300,174716,101.43,117900,119900,113900,150800,81200,116000,117282.07,6.02,0,-45026,123200,119600,113200,109600,103200,121400,111400,92,34800,500,81200,100,1,18369807,21419,-64.67,32.17,12,0.95,-1803.00,3625.00,153000,20250310,-23.79,28350,20240419,311.29,153000,-23.79,20250310,72800,60.16,20250123,153000,-23.79,20250310,28350,311.29,20240419,0.93,Y,310210,500,91 억,,1105929,N,N,12945,N,00,N
20250414,141100,57,100.00,KSQ150,,제약,N,N,N,N, ,N,119300,3300,2,2.84,16982863950,145123,84.25,117900,119900,113900,150800,81200,116000,117023.93,6.02,0,-41471,123200,119600,113200,109600,103200,121400,111400,92,34800,500,81200,100,1,18369807,21915,-66.17,32.91,12,0.79,-1803.00,3625.00,153000,20250310,-22.03,28350,20240419,320.81,153000,-22.03,20250310,72800,63.87,20250123,153000,-22.03,20250310,28350,320.81,20240419,0.93,Y,310210,500,91 억,,1105929,N,N,12945,N,00,N
20250414,131058,57,100.00,KSQ150,,제약,N,N,N,N, ,N,118400,2400,2,2.07,15201973500,130115,75.54,117900,119900,113900,150800,81200,116000,116834.90,6.02,0,-39595,123200,119600,113200,109600,103200,121400,111400,92,34800,500,81200,100,1,18369807,21750,-65.67,32.66,12,0.71,-1803.00,3625.00,153000,20250310,-22.61,28350,20240419,317.64,153000,-22.61,20250310,72800,62.64,20250123,153000,-22.61,20250310,28350,317.64,20240419,0.93,Y,310210,500,91 억,,1105929,N,N,12945,N,00,N
20250414,121100,57,100.00,KSQ150,,제약,N,N,N,N, ,N,118800,2800,2,2.41,13232499050,113580,65.94,117900,119900,113900,150800,81200,116000,116503.78,6.02,0,-34406,123200,119600,113200,109600,103200,121400,111400,92,34800,500,81200,100,1,18369807,21823,-65.89,32.77,12,0.62,-1803.00,3625.00,153000,20250310,-22.35,28350,20240419,319.05,153000,-22.35,20250310,72800,63.19,20250123,153000,-22.35,20250310,28350,319.05,20240419,0.93,Y,310210,500,91 억,,1105929,N,N,12945,N,00,N
20250414,111054,57,100.00,KSQ150,,제약,N,N,N,N, ,N,116900,900,2,0.78,9087637850,78737,45.71,117900,118000,113900,150800,81200,116000,115417.63,6.02,0,-21311,123200,119600,113200,109600,103200,121400,111400,92,34800,500,81200,100,1,18369807,21474,-64.84,32.25,12,0.43,-1803.00,3625.00,153000,20250310,-23.59,28350,20240419,312.35,153000,-23.59,20250310,72800,60.58,20250123,153000,-23.59,20250310,28350,312.35,20240419,0.93,Y,310210,500,91 억,,1105929,N,N,12945,N,00,N
20250414,101057,57,100.00,KSQ150,,제약,N,N,N,N, ,N,115200,-800,5,-0.69,6207764550,53879,31.28,117900,118000,113900,150800,81200,116000,115216.77,6.02,0,-14836,123200,119600,113200,109600,103200,121400,111400,92,34800,500,81200,100,1,18369807,21162,-63.89,31.78,12,0.29,-1803.00,3625.00,153000,20250310,-24.71,28350,20240419,306.35,153000,-24.71,20250310,72800,58.24,20250123,153000,-24.71,20250310,28350,306.35,20240419,0.93,Y,310210,500,91 억,,1105929,N,N,12945,N,00,N
20250414,091058,57,100.00,KSQ150,,제약,N,N,N,N, ,N,115700,-300,5,-0.26,2226243150,19264,11.18,117900,118000,113900,150800,81200,116000,115564.95,6.02,0,-7603,123200,119600,113200,109600,103200,121400,111400,92,34800,500,81200,100,1,18369807,21254,-64.17,31.92,12,0.10,-1803.00,3625.00,153000,20250310,-24.38,28350,20240419,308.11,153000,-24.38,20250310,72800,58.93,20250123,153000,-24.38,20250310,28350,308.11,20240419,0.93,Y,310210,500,91 억,,1105929,N,N,12945,N,00,N
20250411,161046,57,100.00,KSQ150,,제약,N,N,N,N, ,N,116000,6000,2,5.45,19481775250,172254,79.32,107000,116800,106800,143000,77000,110000,113097.23,6.32,0,-55394,116266,113132,108266,105132,100266,114700,106700,92,33000,500,77000,100,1,18369807,21309,-64.34,32.00,12,0.94,-1803.00,3625.00,153000,20250310,-24.18,28350,20240419,309.17,153000,-24.18,20250310,72800,59.34,20250123,153000,-24.18,20250310,28350,309.17,20240419,0.93,Y,310210,500,91 억,,1161474,N,N,12945,N,00,N
20250411,151056,57,100.00,KSQ150,,제약,N,N,N,N, ,N,116200,6200,2,5.64,18172138650,160967,74.12,107000,116800,106800,143000,77000,110000,112893.57,6.32,0,-54312,116266,113132,108266,105132,100266,114700,106700,92,33000,500,77000,100,1,18369807,21346,-64.45,32.06,12,0.88,-1803.00,3625.00,153000,20250310,-24.05,28350,20240419,309.88,153000,-24.05,20250310,72800,59.62,20250123,153000,-24.05,20250310,28350,309.88,20240419,0.93,Y,310210,500,91 억,,1161474,N,N,13728,N,00,N
20250411,141054,57,100.00,KSQ150,,제약,N,N,N,N, ,N,114400,4400,2,4.00,13641852200,121871,56.12,107000,115100,106800,143000,77000,110000,111936.82,6.32,0,-38035,116266,113132,108266,105132,100266,114700,106700,92,33000,500,77000,100,1,18369807,21015,-63.45,31.56,12,0.66,-1803.00,3625.00,153000,20250310,-25.23,28350,20240419,303.53,153000,-25.23,20250310,72800,57.14,20250123,153000,-25.23,20250310,28350,303.53,20240419,0.93,Y,310210,500,91 억,,1161474,N,N,13728,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 161051 57 100.00 KSQ150 제약 N N N N N 115600 -400 5 -0.34 21800678250 186013 107.99 117900 119900 113900 150800 81200 116000 117201.25 6.02 0 -42035 123200 119600 113200 109600 103200 121400 111400 92 34800 500 81200 100 1 18369807 21235 -64.12 31.89 12 1.01 -1803.00 3625.00 153000 20250310 -24.44 28350 20240419 307.76 153000 -24.44 20250310 72800 58.79 20250123 153000 -24.44 20250310 28350 307.76 20240419 0.93 Y 310210 500 91 억 1105929 N N 36103 N 00 N
3 20250414 151100 57 100.00 KSQ150 제약 N N N N N 116600 600 2 0.52 20491053300 174716 101.43 117900 119900 113900 150800 81200 116000 117282.07 6.02 0 -45026 123200 119600 113200 109600 103200 121400 111400 92 34800 500 81200 100 1 18369807 21419 -64.67 32.17 12 0.95 -1803.00 3625.00 153000 20250310 -23.79 28350 20240419 311.29 153000 -23.79 20250310 72800 60.16 20250123 153000 -23.79 20250310 28350 311.29 20240419 0.93 Y 310210 500 91 억 1105929 N N 12945 N 00 N
4 20250414 141100 57 100.00 KSQ150 제약 N N N N N 119300 3300 2 2.84 16982863950 145123 84.25 117900 119900 113900 150800 81200 116000 117023.93 6.02 0 -41471 123200 119600 113200 109600 103200 121400 111400 92 34800 500 81200 100 1 18369807 21915 -66.17 32.91 12 0.79 -1803.00 3625.00 153000 20250310 -22.03 28350 20240419 320.81 153000 -22.03 20250310 72800 63.87 20250123 153000 -22.03 20250310 28350 320.81 20240419 0.93 Y 310210 500 91 억 1105929 N N 12945 N 00 N
5 20250414 131058 57 100.00 KSQ150 제약 N N N N N 118400 2400 2 2.07 15201973500 130115 75.54 117900 119900 113900 150800 81200 116000 116834.90 6.02 0 -39595 123200 119600 113200 109600 103200 121400 111400 92 34800 500 81200 100 1 18369807 21750 -65.67 32.66 12 0.71 -1803.00 3625.00 153000 20250310 -22.61 28350 20240419 317.64 153000 -22.61 20250310 72800 62.64 20250123 153000 -22.61 20250310 28350 317.64 20240419 0.93 Y 310210 500 91 억 1105929 N N 12945 N 00 N
6 20250414 121100 57 100.00 KSQ150 제약 N N N N N 118800 2800 2 2.41 13232499050 113580 65.94 117900 119900 113900 150800 81200 116000 116503.78 6.02 0 -34406 123200 119600 113200 109600 103200 121400 111400 92 34800 500 81200 100 1 18369807 21823 -65.89 32.77 12 0.62 -1803.00 3625.00 153000 20250310 -22.35 28350 20240419 319.05 153000 -22.35 20250310 72800 63.19 20250123 153000 -22.35 20250310 28350 319.05 20240419 0.93 Y 310210 500 91 억 1105929 N N 12945 N 00 N
7 20250414 111054 57 100.00 KSQ150 제약 N N N N N 116900 900 2 0.78 9087637850 78737 45.71 117900 118000 113900 150800 81200 116000 115417.63 6.02 0 -21311 123200 119600 113200 109600 103200 121400 111400 92 34800 500 81200 100 1 18369807 21474 -64.84 32.25 12 0.43 -1803.00 3625.00 153000 20250310 -23.59 28350 20240419 312.35 153000 -23.59 20250310 72800 60.58 20250123 153000 -23.59 20250310 28350 312.35 20240419 0.93 Y 310210 500 91 억 1105929 N N 12945 N 00 N
8 20250414 101057 57 100.00 KSQ150 제약 N N N N N 115200 -800 5 -0.69 6207764550 53879 31.28 117900 118000 113900 150800 81200 116000 115216.77 6.02 0 -14836 123200 119600 113200 109600 103200 121400 111400 92 34800 500 81200 100 1 18369807 21162 -63.89 31.78 12 0.29 -1803.00 3625.00 153000 20250310 -24.71 28350 20240419 306.35 153000 -24.71 20250310 72800 58.24 20250123 153000 -24.71 20250310 28350 306.35 20240419 0.93 Y 310210 500 91 억 1105929 N N 12945 N 00 N
9 20250414 091058 57 100.00 KSQ150 제약 N N N N N 115700 -300 5 -0.26 2226243150 19264 11.18 117900 118000 113900 150800 81200 116000 115564.95 6.02 0 -7603 123200 119600 113200 109600 103200 121400 111400 92 34800 500 81200 100 1 18369807 21254 -64.17 31.92 12 0.10 -1803.00 3625.00 153000 20250310 -24.38 28350 20240419 308.11 153000 -24.38 20250310 72800 58.93 20250123 153000 -24.38 20250310 28350 308.11 20240419 0.93 Y 310210 500 91 억 1105929 N N 12945 N 00 N
10 20250411 161046 57 100.00 KSQ150 제약 N N N N N 116000 6000 2 5.45 19481775250 172254 79.32 107000 116800 106800 143000 77000 110000 113097.23 6.32 0 -55394 116266 113132 108266 105132 100266 114700 106700 92 33000 500 77000 100 1 18369807 21309 -64.34 32.00 12 0.94 -1803.00 3625.00 153000 20250310 -24.18 28350 20240419 309.17 153000 -24.18 20250310 72800 59.34 20250123 153000 -24.18 20250310 28350 309.17 20240419 0.93 Y 310210 500 91 억 1161474 N N 12945 N 00 N
11 20250411 151056 57 100.00 KSQ150 제약 N N N N N 116200 6200 2 5.64 18172138650 160967 74.12 107000 116800 106800 143000 77000 110000 112893.57 6.32 0 -54312 116266 113132 108266 105132 100266 114700 106700 92 33000 500 77000 100 1 18369807 21346 -64.45 32.06 12 0.88 -1803.00 3625.00 153000 20250310 -24.05 28350 20240419 309.88 153000 -24.05 20250310 72800 59.62 20250123 153000 -24.05 20250310 28350 309.88 20240419 0.93 Y 310210 500 91 억 1161474 N N 13728 N 00 N
12 20250411 141054 57 100.00 KSQ150 제약 N N N N N 114400 4400 2 4.00 13641852200 121871 56.12 107000 115100 106800 143000 77000 110000 111936.82 6.32 0 -38035 116266 113132 108266 105132 100266 114700 106700 92 33000 500 77000 100 1 18369807 21015 -63.45 31.56 12 0.66 -1803.00 3625.00 153000 20250310 -25.23 28350 20240419 303.53 153000 -25.23 20250310 72800 57.14 20250123 153000 -25.23 20250310 28350 303.53 20240419 0.93 Y 310210 500 91 억 1161474 N N 13728 N 00 N