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
096530/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
20250411,160709,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23550,-100,5,-0.42,3605446125,152952,36.26,23500,23750,23250,30700,16600,23650,23572.41,13.77,0,22282,24283,23966,23583,23266,22883,24125,23425,261,7050,500,17020,50,1,52225994,12299,-60.54,1.05,12,0.29,-389.00,22500.00,35950,20240819,-34.49,19500,20240805,20.77,29350,-19.76,20250106,21450,9.79,20250407,35950,-34.49,20240819,19500,20.77,20240805,2.57,Y,096530,500,261 억,,7189863,N,N,18620,N,00,N
20250411,150715,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23650,0,3,0.00,3154378825,133811,31.72,23500,23750,23250,30700,16600,23650,23573.39,13.77,0,17032,24283,23966,23583,23266,22883,24125,23425,261,7050,500,17020,50,1,52225994,12351,-60.80,1.05,12,0.26,-389.00,22500.00,35950,20240819,-34.21,19500,20240805,21.28,29350,-19.42,20250106,21450,10.26,20250407,35950,-34.21,20240819,19500,21.28,20240805,2.57,Y,096530,500,261 억,,7189863,N,N,36980,N,00,N
20250411,140714,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23550,-100,5,-0.42,2708478625,114939,27.25,23500,23750,23250,30700,16600,23650,23564.49,13.77,0,14447,24283,23966,23583,23266,22883,24125,23425,261,7050,500,17020,50,1,52225994,12299,-60.54,1.05,12,0.22,-389.00,22500.00,35950,20240819,-34.49,19500,20240805,20.77,29350,-19.76,20250106,21450,9.79,20250407,35950,-34.49,20240819,19500,20.77,20240805,2.57,Y,096530,500,261 억,,7189863,N,N,36980,N,00,N
20250411,130715,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23650,0,3,0.00,2082224350,88461,20.97,23500,23750,23250,30700,16600,23650,23538.33,13.77,0,8003,24283,23966,23583,23266,22883,24125,23425,261,7050,500,17020,50,1,52225994,12351,-60.80,1.05,12,0.17,-389.00,22500.00,35950,20240819,-34.21,19500,20240805,21.28,29350,-19.42,20250106,21450,10.26,20250407,35950,-34.21,20240819,19500,21.28,20240805,2.57,Y,096530,500,261 억,,7189863,N,N,36980,N,00,N
20250411,120716,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23550,-100,5,-0.42,1735176725,73785,17.49,23500,23750,23250,30700,16600,23650,23516.66,13.77,0,4128,24283,23966,23583,23266,22883,24125,23425,261,7050,500,17020,50,1,52225994,12299,-60.54,1.05,12,0.14,-389.00,22500.00,35950,20240819,-34.49,19500,20240805,20.77,29350,-19.76,20250106,21450,9.79,20250407,35950,-34.49,20240819,19500,20.77,20240805,2.57,Y,096530,500,261 억,,7189863,N,N,36980,N,00,N
20250411,110715,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23550,-100,5,-0.42,1344004375,57182,13.56,23500,23750,23250,30700,16600,23650,23503.98,13.77,0,6156,24283,23966,23583,23266,22883,24125,23425,261,7050,500,17020,50,1,52225994,12299,-60.54,1.05,12,0.11,-389.00,22500.00,35950,20240819,-34.49,19500,20240805,20.77,29350,-19.76,20250106,21450,9.79,20250407,35950,-34.49,20240819,19500,20.77,20240805,2.57,Y,096530,500,261 억,,7189863,N,N,36980,N,00,N
20250411,100716,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23450,-200,5,-0.85,937170975,39865,9.45,23500,23750,23250,30700,16600,23650,23508.62,13.77,0,5010,24283,23966,23583,23266,22883,24125,23425,261,7050,500,17020,50,1,52225994,12247,-60.28,1.04,12,0.08,-389.00,22500.00,35950,20240819,-34.77,19500,20240805,20.26,29350,-20.10,20250106,21450,9.32,20250407,35950,-34.77,20240819,19500,20.26,20240805,2.57,Y,096530,500,261 억,,7189863,N,N,36980,N,00,N
20250411,090719,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23550,-100,5,-0.42,175702875,7480,1.77,23500,23600,23400,30700,16600,23650,23489.69,13.77,0,4165,24283,23966,23583,23266,22883,24125,23425,261,7050,500,17020,50,1,52225994,12299,-60.54,1.05,12,0.01,-389.00,22500.00,35950,20240819,-34.49,19500,20240805,20.77,29350,-19.76,20250106,21450,9.79,20250407,35950,-34.49,20240819,19500,20.77,20240805,2.57,Y,096530,500,261 억,,7189863,N,N,36980,N,00,N
20250410,160711,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23650,1150,2,5.11,9966669825,421834,242.86,23400,23900,23200,29250,15750,22500,23626.99,13.64,0,162247,22900,22700,22450,22250,22000,22800,22350,261,6750,500,16200,50,1,52225994,12351,-60.80,1.05,12,0.81,-389.00,22500.00,35950,20240819,-34.21,19500,20240805,21.28,29350,-19.42,20250106,21450,10.26,20250407,35950,-34.21,20240819,19500,21.28,20240805,2.66,Y,096530,500,261 억,,7121442,N,N,36979,N,00,N
20250410,150714,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23750,1250,2,5.56,6440815800,272822,157.07,23400,23900,23200,29250,15750,22500,23608.12,13.64,0,48350,22900,22700,22450,22250,22000,22800,22350,261,6750,500,16200,50,1,52225994,12404,-61.05,1.06,12,0.52,-389.00,22500.00,35950,20240819,-33.94,19500,20240805,21.79,29350,-19.08,20250106,21450,10.72,20250407,35950,-33.94,20240819,19500,21.79,20240805,2.66,Y,096530,500,261 억,,7121442,N,N,42702,N,00,N
20250410,140712,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23750,1250,2,5.56,5726856225,242720,139.74,23400,23900,23200,29250,15750,22500,23594.50,13.64,0,40254,22900,22700,22450,22250,22000,22800,22350,261,6750,500,16200,50,1,52225994,12404,-61.05,1.06,12,0.46,-389.00,22500.00,35950,20240819,-33.94,19500,20240805,21.79,29350,-19.08,20250106,21450,10.72,20250407,35950,-33.94,20240819,19500,21.79,20240805,2.66,Y,096530,500,261 억,,7121442,N,N,42702,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 160709 55 30.00 KSQ150 제약 N N N Y 40 N 23550 -100 5 -0.42 3605446125 152952 36.26 23500 23750 23250 30700 16600 23650 23572.41 13.77 0 22282 24283 23966 23583 23266 22883 24125 23425 261 7050 500 17020 50 1 52225994 12299 -60.54 1.05 12 0.29 -389.00 22500.00 35950 20240819 -34.49 19500 20240805 20.77 29350 -19.76 20250106 21450 9.79 20250407 35950 -34.49 20240819 19500 20.77 20240805 2.57 Y 096530 500 261 억 7189863 N N 18620 N 00 N
3 20250411 150715 55 30.00 KSQ150 제약 N N N Y 40 N 23650 0 3 0.00 3154378825 133811 31.72 23500 23750 23250 30700 16600 23650 23573.39 13.77 0 17032 24283 23966 23583 23266 22883 24125 23425 261 7050 500 17020 50 1 52225994 12351 -60.80 1.05 12 0.26 -389.00 22500.00 35950 20240819 -34.21 19500 20240805 21.28 29350 -19.42 20250106 21450 10.26 20250407 35950 -34.21 20240819 19500 21.28 20240805 2.57 Y 096530 500 261 억 7189863 N N 36980 N 00 N
4 20250411 140714 55 30.00 KSQ150 제약 N N N Y 40 N 23550 -100 5 -0.42 2708478625 114939 27.25 23500 23750 23250 30700 16600 23650 23564.49 13.77 0 14447 24283 23966 23583 23266 22883 24125 23425 261 7050 500 17020 50 1 52225994 12299 -60.54 1.05 12 0.22 -389.00 22500.00 35950 20240819 -34.49 19500 20240805 20.77 29350 -19.76 20250106 21450 9.79 20250407 35950 -34.49 20240819 19500 20.77 20240805 2.57 Y 096530 500 261 억 7189863 N N 36980 N 00 N
5 20250411 130715 55 30.00 KSQ150 제약 N N N Y 40 N 23650 0 3 0.00 2082224350 88461 20.97 23500 23750 23250 30700 16600 23650 23538.33 13.77 0 8003 24283 23966 23583 23266 22883 24125 23425 261 7050 500 17020 50 1 52225994 12351 -60.80 1.05 12 0.17 -389.00 22500.00 35950 20240819 -34.21 19500 20240805 21.28 29350 -19.42 20250106 21450 10.26 20250407 35950 -34.21 20240819 19500 21.28 20240805 2.57 Y 096530 500 261 억 7189863 N N 36980 N 00 N
6 20250411 120716 55 30.00 KSQ150 제약 N N N Y 40 N 23550 -100 5 -0.42 1735176725 73785 17.49 23500 23750 23250 30700 16600 23650 23516.66 13.77 0 4128 24283 23966 23583 23266 22883 24125 23425 261 7050 500 17020 50 1 52225994 12299 -60.54 1.05 12 0.14 -389.00 22500.00 35950 20240819 -34.49 19500 20240805 20.77 29350 -19.76 20250106 21450 9.79 20250407 35950 -34.49 20240819 19500 20.77 20240805 2.57 Y 096530 500 261 억 7189863 N N 36980 N 00 N
7 20250411 110715 55 30.00 KSQ150 제약 N N N Y 40 N 23550 -100 5 -0.42 1344004375 57182 13.56 23500 23750 23250 30700 16600 23650 23503.98 13.77 0 6156 24283 23966 23583 23266 22883 24125 23425 261 7050 500 17020 50 1 52225994 12299 -60.54 1.05 12 0.11 -389.00 22500.00 35950 20240819 -34.49 19500 20240805 20.77 29350 -19.76 20250106 21450 9.79 20250407 35950 -34.49 20240819 19500 20.77 20240805 2.57 Y 096530 500 261 억 7189863 N N 36980 N 00 N
8 20250411 100716 55 30.00 KSQ150 제약 N N N Y 40 N 23450 -200 5 -0.85 937170975 39865 9.45 23500 23750 23250 30700 16600 23650 23508.62 13.77 0 5010 24283 23966 23583 23266 22883 24125 23425 261 7050 500 17020 50 1 52225994 12247 -60.28 1.04 12 0.08 -389.00 22500.00 35950 20240819 -34.77 19500 20240805 20.26 29350 -20.10 20250106 21450 9.32 20250407 35950 -34.77 20240819 19500 20.26 20240805 2.57 Y 096530 500 261 억 7189863 N N 36980 N 00 N
9 20250411 090719 55 30.00 KSQ150 제약 N N N Y 40 N 23550 -100 5 -0.42 175702875 7480 1.77 23500 23600 23400 30700 16600 23650 23489.69 13.77 0 4165 24283 23966 23583 23266 22883 24125 23425 261 7050 500 17020 50 1 52225994 12299 -60.54 1.05 12 0.01 -389.00 22500.00 35950 20240819 -34.49 19500 20240805 20.77 29350 -19.76 20250106 21450 9.79 20250407 35950 -34.49 20240819 19500 20.77 20240805 2.57 Y 096530 500 261 억 7189863 N N 36980 N 00 N
10 20250410 160711 55 30.00 KSQ150 제약 N N N Y 40 N 23650 1150 2 5.11 9966669825 421834 242.86 23400 23900 23200 29250 15750 22500 23626.99 13.64 0 162247 22900 22700 22450 22250 22000 22800 22350 261 6750 500 16200 50 1 52225994 12351 -60.80 1.05 12 0.81 -389.00 22500.00 35950 20240819 -34.21 19500 20240805 21.28 29350 -19.42 20250106 21450 10.26 20250407 35950 -34.21 20240819 19500 21.28 20240805 2.66 Y 096530 500 261 억 7121442 N N 36979 N 00 N
11 20250410 150714 55 30.00 KSQ150 제약 N N N Y 40 N 23750 1250 2 5.56 6440815800 272822 157.07 23400 23900 23200 29250 15750 22500 23608.12 13.64 0 48350 22900 22700 22450 22250 22000 22800 22350 261 6750 500 16200 50 1 52225994 12404 -61.05 1.06 12 0.52 -389.00 22500.00 35950 20240819 -33.94 19500 20240805 21.79 29350 -19.08 20250106 21450 10.72 20250407 35950 -33.94 20240819 19500 21.79 20240805 2.66 Y 096530 500 261 억 7121442 N N 42702 N 00 N
12 20250410 140712 55 30.00 KSQ150 제약 N N N Y 40 N 23750 1250 2 5.56 5726856225 242720 139.74 23400 23900 23200 29250 15750 22500 23594.50 13.64 0 40254 22900 22700 22450 22250 22000 22800 22350 261 6750 500 16200 50 1 52225994 12404 -61.05 1.06 12 0.46 -389.00 22500.00 35950 20240819 -33.94 19500 20240805 21.79 29350 -19.08 20250106 21450 10.72 20250407 35950 -33.94 20240819 19500 21.79 20240805 2.66 Y 096530 500 261 억 7121442 N N 42702 N 00 N