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
087010/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
20250407,160629,57,100.00,KSQ150,,제약,N,N,N,N, ,N,107400,-7500,5,-6.53,42109724850,386432,49.62,111100,112400,106000,149300,80500,114900,108970.67,8.28,0,-116092,123166,119032,111566,107432,99966,121100,109500,116,34400,500,80430,100,1,23297350,25021,-107.40,16.40,12,1.66,-1000.00,6550.00,132000,20241118,-18.64,21078,20240417,409.54,115700,-7.17,20250404,85000,26.35,20250225,132000,-18.64,20241118,21750,393.79,20240417,0.32,Y,087010,500,116 억,,1929182,N,N,34416,N,00,N
20250407,150634,57,100.00,KSQ150,,제약,N,N,N,N, ,N,108000,-6900,5,-6.01,39097381650,358421,46.03,111100,112400,106000,149300,80500,114900,109082.24,8.28,0,-118100,123166,119032,111566,107432,99966,121100,109500,116,34400,500,80430,100,1,23297350,25161,-108.00,16.49,12,1.54,-1000.00,6550.00,132000,20241118,-18.18,21078,20240417,412.38,115700,-6.66,20250404,85000,27.06,20250225,132000,-18.18,20241118,21750,396.55,20240417,0.32,Y,087010,500,116 억,,1929182,N,N,40096,N,00,N
20250407,140631,57,100.00,KSQ150,,제약,N,N,N,N, ,N,108400,-6500,5,-5.66,36055297100,330472,42.44,111100,112400,106000,149300,80500,114900,109102.37,8.28,0,-110856,123166,119032,111566,107432,99966,121100,109500,116,34400,500,80430,100,1,23297350,25254,-108.40,16.55,12,1.42,-1000.00,6550.00,132000,20241118,-17.88,21078,20240417,414.28,115700,-6.31,20250404,85000,27.53,20250225,132000,-17.88,20241118,21750,398.39,20240417,0.32,Y,087010,500,116 억,,1929182,N,N,40096,N,00,N
20250407,130630,57,100.00,KSQ150,,제약,N,N,N,N, ,N,108300,-6600,5,-5.74,33143500100,303503,38.97,111100,112400,106000,149300,80500,114900,109203.15,8.28,0,-100788,123166,119032,111566,107432,99966,121100,109500,116,34400,500,80430,100,1,23297350,25231,-108.30,16.53,12,1.30,-1000.00,6550.00,132000,20241118,-17.95,21078,20240417,413.81,115700,-6.40,20250404,85000,27.41,20250225,132000,-17.95,20241118,21750,397.93,20240417,0.32,Y,087010,500,116 억,,1929182,N,N,40096,N,00,N
20250407,120630,57,100.00,KSQ150,,제약,N,N,N,N, ,N,110300,-4600,5,-4.00,30695467050,281039,36.09,111100,112400,106000,149300,80500,114900,109221.32,8.28,0,-95812,123166,119032,111566,107432,99966,121100,109500,116,34400,500,80430,100,1,23297350,25697,-110.30,16.84,12,1.21,-1000.00,6550.00,132000,20241118,-16.44,21078,20240417,423.29,115700,-4.67,20250404,85000,29.76,20250225,132000,-16.44,20241118,21750,407.13,20240417,0.32,Y,087010,500,116 억,,1929182,N,N,40096,N,00,N
20250407,110631,57,100.00,KSQ150,,제약,N,N,N,N, ,N,111600,-3300,5,-2.87,27765184150,254482,32.68,111100,112400,106000,149300,80500,114900,109104.64,8.28,0,-82227,123166,119032,111566,107432,99966,121100,109500,116,34400,500,80430,100,1,23297350,26000,-111.60,17.04,12,1.09,-1000.00,6550.00,132000,20241118,-15.45,21078,20240417,429.46,115700,-3.54,20250404,85000,31.29,20250225,132000,-15.45,20241118,21750,413.10,20240417,0.32,Y,087010,500,116 억,,1929182,N,N,40096,N,00,N
20250407,100631,57,100.00,KSQ150,,제약,N,N,N,N, ,N,109000,-5900,5,-5.13,21575455850,198841,25.53,111100,111500,106000,149300,80500,114900,108505.98,8.28,0,-65375,123166,119032,111566,107432,99966,121100,109500,116,34400,500,80430,100,1,23297350,25394,-109.00,16.64,12,0.85,-1000.00,6550.00,132000,20241118,-17.42,21078,20240417,417.13,115700,-5.79,20250404,85000,28.24,20250225,132000,-17.42,20241118,21750,401.15,20240417,0.32,Y,087010,500,116 억,,1929182,N,N,40096,N,00,N
20250407,090632,57,100.00,KSQ150,,제약,N,N,N,N, ,N,108500,-6400,5,-5.57,4161266000,37902,4.87,111100,111500,107700,149300,80500,114900,109789.74,8.28,0,-4698,123166,119032,111566,107432,99966,121100,109500,116,34400,500,80430,100,1,23297350,25278,-108.50,16.56,12,0.16,-1000.00,6550.00,132000,20241118,-17.80,21078,20240417,414.75,115700,-6.22,20250404,85000,27.65,20250225,132000,-17.80,20241118,21750,398.85,20240417,0.32,Y,087010,500,116 억,,1929182,N,N,40096,N,00,N
20250404,160628,57,100.00,KSQ150,,제약,N,N,N,N, ,N,114900,8900,2,8.40,86807173300,778715,298.34,105900,115700,104100,137800,74200,106000,111472.45,7.92,0,86177,109533,107766,105633,103866,101733,108650,104750,116,31800,500,74200,100,1,23297350,26769,-114.90,17.54,12,3.34,-1000.00,6550.00,132000,20241118,-12.95,21078,20240417,445.12,115700,-0.69,20250404,85000,35.18,20250225,132000,-12.95,20241118,21750,428.28,20240417,0.29,Y,087010,500,116 억,,1844570,N,N,40096,N,00,N
20250404,150635,57,100.00,KSQ150,,제약,N,N,N,N, ,N,114000,8000,2,7.55,83314070600,748189,286.64,105900,115700,104100,137800,74200,106000,111354.33,7.92,0,82511,109533,107766,105633,103866,101733,108650,104750,116,31800,500,74200,100,1,23297350,26559,-114.00,17.40,12,3.21,-1000.00,6550.00,132000,20241118,-13.64,21078,20240417,440.85,115700,-1.47,20250404,85000,34.12,20250225,132000,-13.64,20241118,21750,424.14,20240417,0.29,Y,087010,500,116 억,,1844570,N,N,37689,N,00,N
20250404,140636,57,100.00,KSQ150,,제약,N,N,N,N, ,N,113200,7200,2,6.79,76545918950,688236,263.67,105900,115700,104100,137800,74200,106000,111220.47,7.92,0,67832,109533,107766,105633,103866,101733,108650,104750,116,31800,500,74200,100,1,23297350,26373,-113.20,17.28,12,2.95,-1000.00,6550.00,132000,20241118,-14.24,21078,20240417,437.05,115700,-2.16,20250404,85000,33.18,20250225,132000,-14.24,20241118,21750,420.46,20240417,0.29,Y,087010,500,116 억,,1844570,N,N,37689,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 160629 57 100.00 KSQ150 제약 N N N N N 107400 -7500 5 -6.53 42109724850 386432 49.62 111100 112400 106000 149300 80500 114900 108970.67 8.28 0 -116092 123166 119032 111566 107432 99966 121100 109500 116 34400 500 80430 100 1 23297350 25021 -107.40 16.40 12 1.66 -1000.00 6550.00 132000 20241118 -18.64 21078 20240417 409.54 115700 -7.17 20250404 85000 26.35 20250225 132000 -18.64 20241118 21750 393.79 20240417 0.32 Y 087010 500 116 억 1929182 N N 34416 N 00 N
3 20250407 150634 57 100.00 KSQ150 제약 N N N N N 108000 -6900 5 -6.01 39097381650 358421 46.03 111100 112400 106000 149300 80500 114900 109082.24 8.28 0 -118100 123166 119032 111566 107432 99966 121100 109500 116 34400 500 80430 100 1 23297350 25161 -108.00 16.49 12 1.54 -1000.00 6550.00 132000 20241118 -18.18 21078 20240417 412.38 115700 -6.66 20250404 85000 27.06 20250225 132000 -18.18 20241118 21750 396.55 20240417 0.32 Y 087010 500 116 억 1929182 N N 40096 N 00 N
4 20250407 140631 57 100.00 KSQ150 제약 N N N N N 108400 -6500 5 -5.66 36055297100 330472 42.44 111100 112400 106000 149300 80500 114900 109102.37 8.28 0 -110856 123166 119032 111566 107432 99966 121100 109500 116 34400 500 80430 100 1 23297350 25254 -108.40 16.55 12 1.42 -1000.00 6550.00 132000 20241118 -17.88 21078 20240417 414.28 115700 -6.31 20250404 85000 27.53 20250225 132000 -17.88 20241118 21750 398.39 20240417 0.32 Y 087010 500 116 억 1929182 N N 40096 N 00 N
5 20250407 130630 57 100.00 KSQ150 제약 N N N N N 108300 -6600 5 -5.74 33143500100 303503 38.97 111100 112400 106000 149300 80500 114900 109203.15 8.28 0 -100788 123166 119032 111566 107432 99966 121100 109500 116 34400 500 80430 100 1 23297350 25231 -108.30 16.53 12 1.30 -1000.00 6550.00 132000 20241118 -17.95 21078 20240417 413.81 115700 -6.40 20250404 85000 27.41 20250225 132000 -17.95 20241118 21750 397.93 20240417 0.32 Y 087010 500 116 억 1929182 N N 40096 N 00 N
6 20250407 120630 57 100.00 KSQ150 제약 N N N N N 110300 -4600 5 -4.00 30695467050 281039 36.09 111100 112400 106000 149300 80500 114900 109221.32 8.28 0 -95812 123166 119032 111566 107432 99966 121100 109500 116 34400 500 80430 100 1 23297350 25697 -110.30 16.84 12 1.21 -1000.00 6550.00 132000 20241118 -16.44 21078 20240417 423.29 115700 -4.67 20250404 85000 29.76 20250225 132000 -16.44 20241118 21750 407.13 20240417 0.32 Y 087010 500 116 억 1929182 N N 40096 N 00 N
7 20250407 110631 57 100.00 KSQ150 제약 N N N N N 111600 -3300 5 -2.87 27765184150 254482 32.68 111100 112400 106000 149300 80500 114900 109104.64 8.28 0 -82227 123166 119032 111566 107432 99966 121100 109500 116 34400 500 80430 100 1 23297350 26000 -111.60 17.04 12 1.09 -1000.00 6550.00 132000 20241118 -15.45 21078 20240417 429.46 115700 -3.54 20250404 85000 31.29 20250225 132000 -15.45 20241118 21750 413.10 20240417 0.32 Y 087010 500 116 억 1929182 N N 40096 N 00 N
8 20250407 100631 57 100.00 KSQ150 제약 N N N N N 109000 -5900 5 -5.13 21575455850 198841 25.53 111100 111500 106000 149300 80500 114900 108505.98 8.28 0 -65375 123166 119032 111566 107432 99966 121100 109500 116 34400 500 80430 100 1 23297350 25394 -109.00 16.64 12 0.85 -1000.00 6550.00 132000 20241118 -17.42 21078 20240417 417.13 115700 -5.79 20250404 85000 28.24 20250225 132000 -17.42 20241118 21750 401.15 20240417 0.32 Y 087010 500 116 억 1929182 N N 40096 N 00 N
9 20250407 090632 57 100.00 KSQ150 제약 N N N N N 108500 -6400 5 -5.57 4161266000 37902 4.87 111100 111500 107700 149300 80500 114900 109789.74 8.28 0 -4698 123166 119032 111566 107432 99966 121100 109500 116 34400 500 80430 100 1 23297350 25278 -108.50 16.56 12 0.16 -1000.00 6550.00 132000 20241118 -17.80 21078 20240417 414.75 115700 -6.22 20250404 85000 27.65 20250225 132000 -17.80 20241118 21750 398.85 20240417 0.32 Y 087010 500 116 억 1929182 N N 40096 N 00 N
10 20250404 160628 57 100.00 KSQ150 제약 N N N N N 114900 8900 2 8.40 86807173300 778715 298.34 105900 115700 104100 137800 74200 106000 111472.45 7.92 0 86177 109533 107766 105633 103866 101733 108650 104750 116 31800 500 74200 100 1 23297350 26769 -114.90 17.54 12 3.34 -1000.00 6550.00 132000 20241118 -12.95 21078 20240417 445.12 115700 -0.69 20250404 85000 35.18 20250225 132000 -12.95 20241118 21750 428.28 20240417 0.29 Y 087010 500 116 억 1844570 N N 40096 N 00 N
11 20250404 150635 57 100.00 KSQ150 제약 N N N N N 114000 8000 2 7.55 83314070600 748189 286.64 105900 115700 104100 137800 74200 106000 111354.33 7.92 0 82511 109533 107766 105633 103866 101733 108650 104750 116 31800 500 74200 100 1 23297350 26559 -114.00 17.40 12 3.21 -1000.00 6550.00 132000 20241118 -13.64 21078 20240417 440.85 115700 -1.47 20250404 85000 34.12 20250225 132000 -13.64 20241118 21750 424.14 20240417 0.29 Y 087010 500 116 억 1844570 N N 37689 N 00 N
12 20250404 140636 57 100.00 KSQ150 제약 N N N N N 113200 7200 2 6.79 76545918950 688236 263.67 105900 115700 104100 137800 74200 106000 111220.47 7.92 0 67832 109533 107766 105633 103866 101733 108650 104750 116 31800 500 74200 100 1 23297350 26373 -113.20 17.28 12 2.95 -1000.00 6550.00 132000 20241118 -14.24 21078 20240417 437.05 115700 -2.16 20250404 85000 33.18 20250225 132000 -14.24 20241118 21750 420.46 20240417 0.29 Y 087010 500 116 억 1844570 N N 37689 N 00 N