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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160642,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,164700,38000,1,29.99,276196685450,1801975,361.76,124900,164700,124900,164700,88700,126700,153245.91,7.70,0,155222,135166,130932,123966,119732,112766,133050,121850,116,38000,500,88690,100,1,23297350,38371,-164.70,25.15,12,7.73,-1000.00,6550.00,164700,20250411,0.00,21078,20240417,681.38,164700,0.00,20250411,85000,93.76,20250225,164700,0.00,20250411,21750,657.24,20240417,0.31,Y,087010,500,116 억,,1792941,N,N,23903,N,00,N
20250411,150648,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,164700,38000,1,29.99,254872846400,1672434,335.75,124900,164700,124900,164700,88700,126700,152396.36,7.70,0,139104,135166,130932,123966,119732,112766,133050,121850,116,38000,500,88690,100,1,23297350,38371,-164.70,25.15,12,7.18,-1000.00,6550.00,164700,20250411,0.00,21078,20240417,681.38,164700,0.00,20250411,85000,93.76,20250225,164700,0.00,20250411,21750,657.24,20240417,0.31,Y,087010,500,116 억,,1792941,N,N,128,N,00,N
20250411,140647,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,162200,35500,2,28.02,221659340300,1469616,295.03,124900,164700,124900,164700,88700,126700,150828.07,7.70,0,102097,135166,130932,123966,119732,112766,133050,121850,116,38000,500,88690,100,1,23297350,37788,-162.20,24.76,12,6.31,-1000.00,6550.00,164700,20250411,-1.52,21078,20240417,669.52,164700,-1.52,20250411,85000,90.82,20250225,164700,-1.52,20250411,21750,645.75,20240417,0.31,Y,087010,500,116 억,,1792941,N,N,128,N,00,N
20250411,130648,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,164100,37400,2,29.52,202093466800,1348492,270.72,124900,164700,124900,164700,88700,126700,149866.27,7.70,0,61803,135166,130932,123966,119732,112766,133050,121850,116,38000,500,88690,100,1,23297350,38231,-164.10,25.05,12,5.79,-1000.00,6550.00,164700,20250411,-0.36,21078,20240417,678.54,164700,-0.36,20250411,85000,93.06,20250225,164700,-0.36,20250411,21750,654.48,20240417,0.31,Y,087010,500,116 억,,1792941,N,N,128,N,00,N
20250411,120649,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,160100,33400,2,26.36,171175148800,1157739,232.42,124900,161300,124900,164700,88700,126700,147852.97,7.70,0,22546,135166,130932,123966,119732,112766,133050,121850,116,38000,500,88690,100,1,23297350,37299,-160.10,24.44,12,4.97,-1000.00,6550.00,161300,20250411,-0.74,21078,20240417,659.56,161300,-0.74,20250411,85000,88.35,20250225,161300,-0.74,20250411,21750,636.09,20240417,0.31,Y,087010,500,116 억,,1792941,N,N,128,N,00,N
20250411,110648,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,155200,28500,2,22.49,144876734700,992049,199.16,124900,159900,124900,164700,88700,126700,146037.88,7.70,0,-15264,135166,130932,123966,119732,112766,133050,121850,116,38000,500,88690,100,1,23297350,36157,-155.20,23.69,12,4.26,-1000.00,6550.00,159900,20250411,-2.94,21078,20240417,636.31,159900,-2.94,20250411,85000,82.59,20250225,159900,-2.94,20250411,21750,613.56,20240417,0.31,Y,087010,500,116 억,,1792941,N,N,128,N,00,N
20250411,100649,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,147200,20500,2,16.18,82526429050,586454,117.73,124900,149700,124900,164700,88700,126700,140721.06,7.70,0,-28885,135166,130932,123966,119732,112766,133050,121850,116,38000,500,88690,100,1,23297350,34294,-147.20,22.47,12,2.52,-1000.00,6550.00,149700,20250411,-1.67,21078,20240417,598.36,149700,-1.67,20250411,85000,73.18,20250225,149700,-1.67,20250411,21750,576.78,20240417,0.31,Y,087010,500,116 억,,1792941,N,N,128,N,00,N
20250411,090652,57,100.00,KSQ150,,제약,N,N,N,N, ,N,129300,2600,2,2.05,6305951900,48828,9.80,124900,131800,124900,164700,88700,126700,129146.23,7.70,0,-3816,135166,130932,123966,119732,112766,133050,121850,116,38000,500,88690,100,1,23297350,30123,-129.30,19.74,12,0.21,-1000.00,6550.00,132000,20241118,-2.05,21078,20240417,513.44,131800,-1.90,20250411,85000,52.12,20250225,132000,-2.05,20241118,21750,494.48,20240417,0.31,Y,087010,500,116 억,,1792941,N,N,128,N,00,N
20250410,160645,57,100.00,KSQ150,,제약,N,N,N,N, ,N,126700,12600,2,11.04,61288317400,498119,108.43,119400,128200,117000,148300,79900,114100,123036.98,7.39,0,82257,126966,120532,114966,108532,102966,123750,111750,116,34200,500,79870,100,1,23297350,29518,-126.70,19.34,12,2.14,-1000.00,6550.00,132000,20241118,-4.02,21078,20240417,501.10,128200,-1.17,20250410,85000,49.06,20250225,132000,-4.02,20241118,21750,482.53,20240417,0.31,N,087010,500,116 억,,1721564,N,N,128,N,00,N
20250410,150647,57,100.00,KSQ150,,제약,N,N,N,N, ,N,126400,12300,2,10.78,58682353600,477515,103.94,119400,128200,117000,148300,79900,114100,122891.12,7.39,0,74017,126966,120532,114966,108532,102966,123750,111750,116,34200,500,79870,100,1,23297350,29448,-126.40,19.30,12,2.05,-1000.00,6550.00,132000,20241118,-4.24,21078,20240417,499.68,128200,-1.40,20250410,85000,48.71,20250225,132000,-4.24,20241118,21750,481.15,20240417,0.31,N,087010,500,116 억,,1721564,N,N,36961,N,00,N
20250410,140646,57,100.00,KSQ150,,제약,N,N,N,N, ,N,127500,13400,2,11.74,50831029450,415741,90.50,119400,128200,117000,148300,79900,114100,122266.10,7.39,0,64784,126966,120532,114966,108532,102966,123750,111750,116,34200,500,79870,100,1,23297350,29704,-127.50,19.47,12,1.78,-1000.00,6550.00,132000,20241118,-3.41,21078,20240417,504.90,128200,-0.55,20250410,85000,50.00,20250225,132000,-3.41,20241118,21750,486.21,20240417,0.31,N,087010,500,116 억,,1721564,N,N,36961,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 20250411 160642 57 100.00 KSQ150 신고가 제약 N N N N N 164700 38000 1 29.99 276196685450 1801975 361.76 124900 164700 124900 164700 88700 126700 153245.91 7.70 0 155222 135166 130932 123966 119732 112766 133050 121850 116 38000 500 88690 100 1 23297350 38371 -164.70 25.15 12 7.73 -1000.00 6550.00 164700 20250411 0.00 21078 20240417 681.38 164700 0.00 20250411 85000 93.76 20250225 164700 0.00 20250411 21750 657.24 20240417 0.31 Y 087010 500 116 억 1792941 N N 23903 N 00 N
3 20250411 150648 57 100.00 KSQ150 신고가 제약 N N N N N 164700 38000 1 29.99 254872846400 1672434 335.75 124900 164700 124900 164700 88700 126700 152396.36 7.70 0 139104 135166 130932 123966 119732 112766 133050 121850 116 38000 500 88690 100 1 23297350 38371 -164.70 25.15 12 7.18 -1000.00 6550.00 164700 20250411 0.00 21078 20240417 681.38 164700 0.00 20250411 85000 93.76 20250225 164700 0.00 20250411 21750 657.24 20240417 0.31 Y 087010 500 116 억 1792941 N N 128 N 00 N
4 20250411 140647 57 100.00 KSQ150 신고가 제약 N N N N N 162200 35500 2 28.02 221659340300 1469616 295.03 124900 164700 124900 164700 88700 126700 150828.07 7.70 0 102097 135166 130932 123966 119732 112766 133050 121850 116 38000 500 88690 100 1 23297350 37788 -162.20 24.76 12 6.31 -1000.00 6550.00 164700 20250411 -1.52 21078 20240417 669.52 164700 -1.52 20250411 85000 90.82 20250225 164700 -1.52 20250411 21750 645.75 20240417 0.31 Y 087010 500 116 억 1792941 N N 128 N 00 N
5 20250411 130648 57 100.00 KSQ150 신고가 제약 N N N N N 164100 37400 2 29.52 202093466800 1348492 270.72 124900 164700 124900 164700 88700 126700 149866.27 7.70 0 61803 135166 130932 123966 119732 112766 133050 121850 116 38000 500 88690 100 1 23297350 38231 -164.10 25.05 12 5.79 -1000.00 6550.00 164700 20250411 -0.36 21078 20240417 678.54 164700 -0.36 20250411 85000 93.06 20250225 164700 -0.36 20250411 21750 654.48 20240417 0.31 Y 087010 500 116 억 1792941 N N 128 N 00 N
6 20250411 120649 57 100.00 KSQ150 신고가 제약 N N N N N 160100 33400 2 26.36 171175148800 1157739 232.42 124900 161300 124900 164700 88700 126700 147852.97 7.70 0 22546 135166 130932 123966 119732 112766 133050 121850 116 38000 500 88690 100 1 23297350 37299 -160.10 24.44 12 4.97 -1000.00 6550.00 161300 20250411 -0.74 21078 20240417 659.56 161300 -0.74 20250411 85000 88.35 20250225 161300 -0.74 20250411 21750 636.09 20240417 0.31 Y 087010 500 116 억 1792941 N N 128 N 00 N
7 20250411 110648 57 100.00 KSQ150 신고가 제약 N N N N N 155200 28500 2 22.49 144876734700 992049 199.16 124900 159900 124900 164700 88700 126700 146037.88 7.70 0 -15264 135166 130932 123966 119732 112766 133050 121850 116 38000 500 88690 100 1 23297350 36157 -155.20 23.69 12 4.26 -1000.00 6550.00 159900 20250411 -2.94 21078 20240417 636.31 159900 -2.94 20250411 85000 82.59 20250225 159900 -2.94 20250411 21750 613.56 20240417 0.31 Y 087010 500 116 억 1792941 N N 128 N 00 N
8 20250411 100649 57 100.00 KSQ150 신고가 제약 N N N N N 147200 20500 2 16.18 82526429050 586454 117.73 124900 149700 124900 164700 88700 126700 140721.06 7.70 0 -28885 135166 130932 123966 119732 112766 133050 121850 116 38000 500 88690 100 1 23297350 34294 -147.20 22.47 12 2.52 -1000.00 6550.00 149700 20250411 -1.67 21078 20240417 598.36 149700 -1.67 20250411 85000 73.18 20250225 149700 -1.67 20250411 21750 576.78 20240417 0.31 Y 087010 500 116 억 1792941 N N 128 N 00 N
9 20250411 090652 57 100.00 KSQ150 제약 N N N N N 129300 2600 2 2.05 6305951900 48828 9.80 124900 131800 124900 164700 88700 126700 129146.23 7.70 0 -3816 135166 130932 123966 119732 112766 133050 121850 116 38000 500 88690 100 1 23297350 30123 -129.30 19.74 12 0.21 -1000.00 6550.00 132000 20241118 -2.05 21078 20240417 513.44 131800 -1.90 20250411 85000 52.12 20250225 132000 -2.05 20241118 21750 494.48 20240417 0.31 Y 087010 500 116 억 1792941 N N 128 N 00 N
10 20250410 160645 57 100.00 KSQ150 제약 N N N N N 126700 12600 2 11.04 61288317400 498119 108.43 119400 128200 117000 148300 79900 114100 123036.98 7.39 0 82257 126966 120532 114966 108532 102966 123750 111750 116 34200 500 79870 100 1 23297350 29518 -126.70 19.34 12 2.14 -1000.00 6550.00 132000 20241118 -4.02 21078 20240417 501.10 128200 -1.17 20250410 85000 49.06 20250225 132000 -4.02 20241118 21750 482.53 20240417 0.31 N 087010 500 116 억 1721564 N N 128 N 00 N
11 20250410 150647 57 100.00 KSQ150 제약 N N N N N 126400 12300 2 10.78 58682353600 477515 103.94 119400 128200 117000 148300 79900 114100 122891.12 7.39 0 74017 126966 120532 114966 108532 102966 123750 111750 116 34200 500 79870 100 1 23297350 29448 -126.40 19.30 12 2.05 -1000.00 6550.00 132000 20241118 -4.24 21078 20240417 499.68 128200 -1.40 20250410 85000 48.71 20250225 132000 -4.24 20241118 21750 481.15 20240417 0.31 N 087010 500 116 억 1721564 N N 36961 N 00 N
12 20250410 140646 57 100.00 KSQ150 제약 N N N N N 127500 13400 2 11.74 50831029450 415741 90.50 119400 128200 117000 148300 79900 114100 122266.10 7.39 0 64784 126966 120532 114966 108532 102966 123750 111750 116 34200 500 79870 100 1 23297350 29704 -127.50 19.47 12 1.78 -1000.00 6550.00 132000 20241118 -3.41 21078 20240417 504.90 128200 -0.55 20250410 85000 50.00 20250225 132000 -3.41 20241118 21750 486.21 20240417 0.31 N 087010 500 116 억 1721564 N N 36961 N 00 N