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
085660/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
20250407,160624,57,100.00,KSQ150,신저가,제약,N,N,N,N, ,N,10420,-700,5,-6.29,2738296395,259273,131.20,10650,10790,10400,14450,7790,11120,10561.50,8.10,0,-46668,11486,11302,10936,10752,10386,11395,10845,282,3330,500,7780,10,1,56314443,5868,-74.96,2.13,12,0.46,-139.00,4896.00,21000,20240327,-50.38,10400,20250407,0.19,13250,-21.36,20250304,10400,0.19,20250407,18500,-43.68,20240829,10400,0.19,20250407,1.36,Y,085660,500,281 억,,4562797,N,N,29018,N,00,N
20250407,150629,57,100.00,KSQ150,신저가,제약,N,N,N,N, ,N,10520,-600,5,-5.40,2583378765,244416,123.68,10650,10790,10410,14450,7790,11120,10569.60,8.10,0,-50122,11486,11302,10936,10752,10386,11395,10845,282,3330,500,7780,10,1,56314443,5924,-75.68,2.15,12,0.43,-139.00,4896.00,21000,20240327,-49.90,10410,20250407,1.06,13250,-20.60,20250304,10410,1.06,20250407,18500,-43.14,20240829,10410,1.06,20250407,1.36,Y,085660,500,281 억,,4562797,N,N,23913,N,00,N
20250407,140626,57,100.00,KSQ150,신저가,제약,N,N,N,N, ,N,10450,-670,5,-6.03,2210615895,208921,105.72,10650,10790,10410,14450,7790,11120,10581.11,8.10,0,-58918,11486,11302,10936,10752,10386,11395,10845,282,3330,500,7780,10,1,56314443,5885,-75.18,2.13,12,0.37,-139.00,4896.00,21000,20240327,-50.24,10410,20250407,0.38,13250,-21.13,20250304,10410,0.38,20250407,18500,-43.51,20240829,10410,0.38,20250407,1.36,Y,085660,500,281 억,,4562797,N,N,23913,N,00,N
20250407,130625,57,100.00,KSQ150,신저가,제약,N,N,N,N, ,N,10540,-580,5,-5.22,1769469585,166811,84.41,10650,10790,10490,14450,7790,11120,10607.63,8.10,0,-41729,11486,11302,10936,10752,10386,11395,10845,282,3330,500,7780,10,1,56314443,5936,-75.83,2.15,12,0.30,-139.00,4896.00,21000,20240327,-49.81,10490,20250407,0.48,13250,-20.45,20250304,10490,0.48,20250407,18500,-43.03,20240829,10490,0.48,20250407,1.36,Y,085660,500,281 억,,4562797,N,N,23913,N,00,N
20250407,120625,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10560,-560,5,-5.04,1378371055,129615,65.59,10650,10790,10530,14450,7790,11120,10634.35,8.10,0,-21672,11486,11302,10936,10752,10386,11395,10845,282,3330,500,7780,10,1,56314443,5947,-75.97,2.16,12,0.23,-139.00,4896.00,21000,20240327,-49.71,10500,20241223,0.57,13250,-20.30,20250304,10530,0.28,20250407,18500,-42.92,20240829,10500,0.57,20241223,1.36,Y,085660,500,281 억,,4562797,N,N,23913,N,00,N
20250407,110626,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10610,-510,5,-4.59,1214736235,114127,57.75,10650,10790,10550,14450,7790,11120,10643.72,8.10,0,-11381,11486,11302,10936,10752,10386,11395,10845,282,3330,500,7780,10,1,56314443,5975,-76.33,2.17,12,0.20,-139.00,4896.00,21000,20240327,-49.48,10500,20241223,1.05,13250,-19.92,20250304,10550,0.57,20250407,18500,-42.65,20240829,10500,1.05,20241223,1.36,Y,085660,500,281 억,,4562797,N,N,23913,N,00,N
20250407,100626,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10550,-570,5,-5.13,968775495,90898,46.00,10650,10790,10550,14450,7790,11120,10657.83,8.10,0,-7224,11486,11302,10936,10752,10386,11395,10845,282,3330,500,7780,10,1,56314443,5941,-75.90,2.15,12,0.16,-139.00,4896.00,21000,20240327,-49.76,10500,20241223,0.48,13250,-20.38,20250304,10550,0.00,20250407,18500,-42.97,20240829,10500,0.48,20241223,1.36,Y,085660,500,281 억,,4562797,N,N,23913,N,00,N
20250407,090627,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10770,-350,5,-3.15,250164730,23419,11.85,10650,10790,10610,14450,7790,11120,10682.13,8.10,0,117,11486,11302,10936,10752,10386,11395,10845,282,3330,500,7780,10,1,56314443,6065,-77.48,2.20,12,0.04,-139.00,4896.00,21000,20240327,-48.71,10500,20241223,2.57,13250,-18.72,20250304,10560,1.99,20250403,18500,-41.78,20240829,10500,2.57,20241223,1.36,Y,085660,500,281 억,,4562797,N,N,23913,N,00,N
20250404,160624,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11120,350,2,3.25,2144025325,197618,184.43,10800,11120,10570,14000,7540,10770,10849.33,8.10,0,10042,11030,10900,10730,10600,10430,10965,10665,282,3230,500,7530,10,1,56314443,6262,-80.00,2.27,12,0.35,-139.00,4896.00,21000,20240327,-47.05,10500,20241223,5.90,13250,-16.08,20250304,10560,5.30,20250403,18500,-39.89,20240404,10500,5.90,20241223,1.36,Y,085660,500,281 억,,4562868,N,N,23913,N,00,N
20250404,150629,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11070,300,2,2.79,1985908285,183383,171.14,10800,11070,10570,14000,7540,10770,10829.29,8.10,0,13571,11030,10900,10730,10600,10430,10965,10665,282,3230,500,7530,10,1,56314443,6234,-79.64,2.26,12,0.33,-139.00,4896.00,21000,20240327,-47.29,10500,20241223,5.43,13250,-16.45,20250304,10560,4.83,20250403,18500,-40.16,20240404,10500,5.43,20241223,1.36,Y,085660,500,281 억,,4562868,N,N,15936,N,00,N
20250404,140631,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10840,70,2,0.65,1649905575,152660,142.47,10800,11070,10570,14000,7540,10770,10807.71,8.10,0,10099,11030,10900,10730,10600,10430,10965,10665,282,3230,500,7530,10,1,56314443,6104,-77.99,2.21,12,0.27,-139.00,4896.00,21000,20240327,-48.38,10500,20241223,3.24,13250,-18.19,20250304,10560,2.65,20250403,18500,-41.41,20240404,10500,3.24,20241223,1.36,Y,085660,500,281 억,,4562868,N,N,15936,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 160624 57 100.00 KSQ150 신저가 제약 N N N N N 10420 -700 5 -6.29 2738296395 259273 131.20 10650 10790 10400 14450 7790 11120 10561.50 8.10 0 -46668 11486 11302 10936 10752 10386 11395 10845 282 3330 500 7780 10 1 56314443 5868 -74.96 2.13 12 0.46 -139.00 4896.00 21000 20240327 -50.38 10400 20250407 0.19 13250 -21.36 20250304 10400 0.19 20250407 18500 -43.68 20240829 10400 0.19 20250407 1.36 Y 085660 500 281 억 4562797 N N 29018 N 00 N
3 20250407 150629 57 100.00 KSQ150 신저가 제약 N N N N N 10520 -600 5 -5.40 2583378765 244416 123.68 10650 10790 10410 14450 7790 11120 10569.60 8.10 0 -50122 11486 11302 10936 10752 10386 11395 10845 282 3330 500 7780 10 1 56314443 5924 -75.68 2.15 12 0.43 -139.00 4896.00 21000 20240327 -49.90 10410 20250407 1.06 13250 -20.60 20250304 10410 1.06 20250407 18500 -43.14 20240829 10410 1.06 20250407 1.36 Y 085660 500 281 억 4562797 N N 23913 N 00 N
4 20250407 140626 57 100.00 KSQ150 신저가 제약 N N N N N 10450 -670 5 -6.03 2210615895 208921 105.72 10650 10790 10410 14450 7790 11120 10581.11 8.10 0 -58918 11486 11302 10936 10752 10386 11395 10845 282 3330 500 7780 10 1 56314443 5885 -75.18 2.13 12 0.37 -139.00 4896.00 21000 20240327 -50.24 10410 20250407 0.38 13250 -21.13 20250304 10410 0.38 20250407 18500 -43.51 20240829 10410 0.38 20250407 1.36 Y 085660 500 281 억 4562797 N N 23913 N 00 N
5 20250407 130625 57 100.00 KSQ150 신저가 제약 N N N N N 10540 -580 5 -5.22 1769469585 166811 84.41 10650 10790 10490 14450 7790 11120 10607.63 8.10 0 -41729 11486 11302 10936 10752 10386 11395 10845 282 3330 500 7780 10 1 56314443 5936 -75.83 2.15 12 0.30 -139.00 4896.00 21000 20240327 -49.81 10490 20250407 0.48 13250 -20.45 20250304 10490 0.48 20250407 18500 -43.03 20240829 10490 0.48 20250407 1.36 Y 085660 500 281 억 4562797 N N 23913 N 00 N
6 20250407 120625 57 100.00 KSQ150 제약 N N N N N 10560 -560 5 -5.04 1378371055 129615 65.59 10650 10790 10530 14450 7790 11120 10634.35 8.10 0 -21672 11486 11302 10936 10752 10386 11395 10845 282 3330 500 7780 10 1 56314443 5947 -75.97 2.16 12 0.23 -139.00 4896.00 21000 20240327 -49.71 10500 20241223 0.57 13250 -20.30 20250304 10530 0.28 20250407 18500 -42.92 20240829 10500 0.57 20241223 1.36 Y 085660 500 281 억 4562797 N N 23913 N 00 N
7 20250407 110626 57 100.00 KSQ150 제약 N N N N N 10610 -510 5 -4.59 1214736235 114127 57.75 10650 10790 10550 14450 7790 11120 10643.72 8.10 0 -11381 11486 11302 10936 10752 10386 11395 10845 282 3330 500 7780 10 1 56314443 5975 -76.33 2.17 12 0.20 -139.00 4896.00 21000 20240327 -49.48 10500 20241223 1.05 13250 -19.92 20250304 10550 0.57 20250407 18500 -42.65 20240829 10500 1.05 20241223 1.36 Y 085660 500 281 억 4562797 N N 23913 N 00 N
8 20250407 100626 57 100.00 KSQ150 제약 N N N N N 10550 -570 5 -5.13 968775495 90898 46.00 10650 10790 10550 14450 7790 11120 10657.83 8.10 0 -7224 11486 11302 10936 10752 10386 11395 10845 282 3330 500 7780 10 1 56314443 5941 -75.90 2.15 12 0.16 -139.00 4896.00 21000 20240327 -49.76 10500 20241223 0.48 13250 -20.38 20250304 10550 0.00 20250407 18500 -42.97 20240829 10500 0.48 20241223 1.36 Y 085660 500 281 억 4562797 N N 23913 N 00 N
9 20250407 090627 57 100.00 KSQ150 제약 N N N N N 10770 -350 5 -3.15 250164730 23419 11.85 10650 10790 10610 14450 7790 11120 10682.13 8.10 0 117 11486 11302 10936 10752 10386 11395 10845 282 3330 500 7780 10 1 56314443 6065 -77.48 2.20 12 0.04 -139.00 4896.00 21000 20240327 -48.71 10500 20241223 2.57 13250 -18.72 20250304 10560 1.99 20250403 18500 -41.78 20240829 10500 2.57 20241223 1.36 Y 085660 500 281 억 4562797 N N 23913 N 00 N
10 20250404 160624 57 100.00 KSQ150 제약 N N N N N 11120 350 2 3.25 2144025325 197618 184.43 10800 11120 10570 14000 7540 10770 10849.33 8.10 0 10042 11030 10900 10730 10600 10430 10965 10665 282 3230 500 7530 10 1 56314443 6262 -80.00 2.27 12 0.35 -139.00 4896.00 21000 20240327 -47.05 10500 20241223 5.90 13250 -16.08 20250304 10560 5.30 20250403 18500 -39.89 20240404 10500 5.90 20241223 1.36 Y 085660 500 281 억 4562868 N N 23913 N 00 N
11 20250404 150629 57 100.00 KSQ150 제약 N N N N N 11070 300 2 2.79 1985908285 183383 171.14 10800 11070 10570 14000 7540 10770 10829.29 8.10 0 13571 11030 10900 10730 10600 10430 10965 10665 282 3230 500 7530 10 1 56314443 6234 -79.64 2.26 12 0.33 -139.00 4896.00 21000 20240327 -47.29 10500 20241223 5.43 13250 -16.45 20250304 10560 4.83 20250403 18500 -40.16 20240404 10500 5.43 20241223 1.36 Y 085660 500 281 억 4562868 N N 15936 N 00 N
12 20250404 140631 57 100.00 KSQ150 제약 N N N N N 10840 70 2 0.65 1649905575 152660 142.47 10800 11070 10570 14000 7540 10770 10807.71 8.10 0 10099 11030 10900 10730 10600 10430 10965 10665 282 3230 500 7530 10 1 56314443 6104 -77.99 2.21 12 0.27 -139.00 4896.00 21000 20240327 -48.38 10500 20241223 3.24 13250 -18.19 20250304 10560 2.65 20250403 18500 -41.41 20240404 10500 3.24 20241223 1.36 Y 085660 500 281 억 4562868 N N 15936 N 00 N