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
298380/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
20250411,161035,54,100.00,KSQ150,,제약,N,N,N,N, ,N,56200,-600,5,-1.06,129549831000,2289074,54.34,55700,58500,54700,73800,39800,56800,56594.96,11.88,0,396349,61266,59032,56566,54332,51866,60150,55450,243,17000,500,39760,100,1,48528007,27273,-51.37,18.16,12,4.72,-1094.00,3094.00,58800,20250410,-4.42,21200,20240617,165.09,58800,-4.42,20250410,29400,91.16,20250102,58800,-4.42,20250410,21200,165.09,20240617,3.96,N,298380,500,242 억,,5763635,N,N,7710,N,01,N
20250411,151045,54,100.00,KSQ150,,제약,N,N,N,N, ,N,56000,-800,5,-1.41,125765867050,2221642,52.74,55700,58500,54700,73800,39800,56800,56609.41,11.88,0,395062,61266,59032,56566,54332,51866,60150,55450,243,17000,500,39760,100,1,48528007,27176,-51.19,18.10,12,4.58,-1094.00,3094.00,58800,20250410,-4.76,21200,20240617,164.15,58800,-4.76,20250410,29400,90.48,20250102,58800,-4.76,20250410,21200,164.15,20240617,3.96,N,298380,500,242 억,,5763635,N,N,65474,N,01,N
20250411,141042,54,100.00,KSQ150,,제약,N,N,N,N, ,N,56100,-700,5,-1.23,116092751300,2048462,48.63,55700,58500,54700,73800,39800,56800,56673.12,11.88,0,365864,61266,59032,56566,54332,51866,60150,55450,243,17000,500,39760,100,1,48528007,27224,-51.28,18.13,12,4.22,-1094.00,3094.00,58800,20250410,-4.59,21200,20240617,164.62,58800,-4.59,20250410,29400,90.82,20250102,58800,-4.59,20250410,21200,164.62,20240617,3.96,N,298380,500,242 억,,5763635,N,N,65474,N,01,N
20250411,131045,54,100.00,KSQ150,,제약,N,N,N,N, ,N,56500,-300,5,-0.53,91387677550,1602596,38.05,55700,58500,55600,73800,39800,56800,57024.79,11.88,0,240181,61266,59032,56566,54332,51866,60150,55450,243,17000,500,39760,100,1,48528007,27418,-51.65,18.26,12,3.30,-1094.00,3094.00,58800,20250410,-3.91,21200,20240617,166.51,58800,-3.91,20250410,29400,92.18,20250102,58800,-3.91,20250410,21200,166.51,20240617,3.96,N,298380,500,242 억,,5763635,N,N,65474,N,01,N
20250411,121046,54,100.00,KSQ150,,제약,N,N,N,N, ,N,56600,-200,5,-0.35,72609820650,1268475,30.11,55700,58500,55600,73800,39800,56800,57241.86,11.88,0,149292,61266,59032,56566,54332,51866,60150,55450,243,17000,500,39760,100,1,48528007,27467,-51.74,18.29,12,2.61,-1094.00,3094.00,58800,20250410,-3.74,21200,20240617,166.98,58800,-3.74,20250410,29400,92.52,20250102,58800,-3.74,20250410,21200,166.98,20240617,3.96,N,298380,500,242 억,,5763635,N,N,65474,N,01,N
20250411,111045,54,100.00,KSQ150,,제약,N,N,N,N, ,N,57100,300,2,0.53,64872978100,1132158,26.88,55700,58500,55600,73800,39800,56800,57300.34,11.88,0,123634,61266,59032,56566,54332,51866,60150,55450,243,17000,500,39760,100,1,48528007,27709,-52.19,18.46,12,2.33,-1094.00,3094.00,58800,20250410,-2.89,21200,20240617,169.34,58800,-2.89,20250410,29400,94.22,20250102,58800,-2.89,20250410,21200,169.34,20240617,3.96,N,298380,500,242 억,,5763635,N,N,65474,N,01,N
20250411,101048,54,100.00,KSQ150,,제약,N,N,N,N, ,N,57100,300,2,0.53,54006714850,942260,22.37,55700,58500,55600,73800,39800,56800,57316.21,11.88,0,116383,61266,59032,56566,54332,51866,60150,55450,243,17000,500,39760,100,1,48528007,27709,-52.19,18.46,12,1.94,-1094.00,3094.00,58800,20250410,-2.89,21200,20240617,169.34,58800,-2.89,20250410,29400,94.22,20250102,58800,-2.89,20250410,21200,169.34,20240617,3.96,N,298380,500,242 억,,5763635,N,N,65474,N,01,N
20250411,091051,54,100.00,KSQ150,,제약,N,N,N,N, ,N,58200,1400,2,2.46,17503474600,306736,7.28,55700,58300,55600,73800,39800,56800,57063.75,11.88,0,72925,61266,59032,56566,54332,51866,60150,55450,243,17000,500,39760,100,1,48528007,28243,-53.20,18.81,12,0.63,-1094.00,3094.00,58800,20250410,-1.02,21200,20240617,174.53,58800,-1.02,20250410,29400,97.96,20250102,58800,-1.02,20250410,21200,174.53,20240617,3.96,N,298380,500,242 억,,5763635,N,N,65474,N,01,N
20250410,161039,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,56800,4200,2,7.98,239668113000,4212215,61.10,55500,58800,54100,68300,36900,52600,56898.51,11.16,0,286621,61666,57132,52866,48332,44066,59400,50600,243,15700,500,36820,100,1,48528007,27564,-51.92,18.36,12,8.68,-1094.00,3094.00,58800,20250410,-3.40,21200,20240617,167.92,58800,-3.40,20250410,29400,93.20,20250102,58800,-3.40,20250410,21200,167.92,20240617,3.91,Y,298380,500,242 억,,5414349,N,N,65474,N,00,N
20250410,151044,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,56600,4000,2,7.60,235011004700,4130091,59.91,55500,58800,54100,68300,36900,52600,56902.24,11.16,0,262074,61666,57132,52866,48332,44066,59400,50600,243,15700,500,36820,100,1,48528007,27467,-51.74,18.29,12,8.51,-1094.00,3094.00,58800,20250410,-3.74,21200,20240617,166.98,58800,-3.74,20250410,29400,92.52,20250102,58800,-3.74,20250410,21200,166.98,20240617,3.91,Y,298380,500,242 억,,5414349,N,N,1390,N,00,N
20250410,141040,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,57600,5000,2,9.51,212237662700,3733444,54.16,55500,58800,54100,68300,36900,52600,56847.80,11.16,0,197443,61666,57132,52866,48332,44066,59400,50600,243,15700,500,36820,100,1,48528007,27952,-52.65,18.62,12,7.69,-1094.00,3094.00,58800,20250410,-2.04,21200,20240617,171.70,58800,-2.04,20250410,29400,95.92,20250102,58800,-2.04,20250410,21200,171.70,20240617,3.91,Y,298380,500,242 억,,5414349,N,N,1390,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 161035 54 100.00 KSQ150 제약 N N N N N 56200 -600 5 -1.06 129549831000 2289074 54.34 55700 58500 54700 73800 39800 56800 56594.96 11.88 0 396349 61266 59032 56566 54332 51866 60150 55450 243 17000 500 39760 100 1 48528007 27273 -51.37 18.16 12 4.72 -1094.00 3094.00 58800 20250410 -4.42 21200 20240617 165.09 58800 -4.42 20250410 29400 91.16 20250102 58800 -4.42 20250410 21200 165.09 20240617 3.96 N 298380 500 242 억 5763635 N N 7710 N 01 N
3 20250411 151045 54 100.00 KSQ150 제약 N N N N N 56000 -800 5 -1.41 125765867050 2221642 52.74 55700 58500 54700 73800 39800 56800 56609.41 11.88 0 395062 61266 59032 56566 54332 51866 60150 55450 243 17000 500 39760 100 1 48528007 27176 -51.19 18.10 12 4.58 -1094.00 3094.00 58800 20250410 -4.76 21200 20240617 164.15 58800 -4.76 20250410 29400 90.48 20250102 58800 -4.76 20250410 21200 164.15 20240617 3.96 N 298380 500 242 억 5763635 N N 65474 N 01 N
4 20250411 141042 54 100.00 KSQ150 제약 N N N N N 56100 -700 5 -1.23 116092751300 2048462 48.63 55700 58500 54700 73800 39800 56800 56673.12 11.88 0 365864 61266 59032 56566 54332 51866 60150 55450 243 17000 500 39760 100 1 48528007 27224 -51.28 18.13 12 4.22 -1094.00 3094.00 58800 20250410 -4.59 21200 20240617 164.62 58800 -4.59 20250410 29400 90.82 20250102 58800 -4.59 20250410 21200 164.62 20240617 3.96 N 298380 500 242 억 5763635 N N 65474 N 01 N
5 20250411 131045 54 100.00 KSQ150 제약 N N N N N 56500 -300 5 -0.53 91387677550 1602596 38.05 55700 58500 55600 73800 39800 56800 57024.79 11.88 0 240181 61266 59032 56566 54332 51866 60150 55450 243 17000 500 39760 100 1 48528007 27418 -51.65 18.26 12 3.30 -1094.00 3094.00 58800 20250410 -3.91 21200 20240617 166.51 58800 -3.91 20250410 29400 92.18 20250102 58800 -3.91 20250410 21200 166.51 20240617 3.96 N 298380 500 242 억 5763635 N N 65474 N 01 N
6 20250411 121046 54 100.00 KSQ150 제약 N N N N N 56600 -200 5 -0.35 72609820650 1268475 30.11 55700 58500 55600 73800 39800 56800 57241.86 11.88 0 149292 61266 59032 56566 54332 51866 60150 55450 243 17000 500 39760 100 1 48528007 27467 -51.74 18.29 12 2.61 -1094.00 3094.00 58800 20250410 -3.74 21200 20240617 166.98 58800 -3.74 20250410 29400 92.52 20250102 58800 -3.74 20250410 21200 166.98 20240617 3.96 N 298380 500 242 억 5763635 N N 65474 N 01 N
7 20250411 111045 54 100.00 KSQ150 제약 N N N N N 57100 300 2 0.53 64872978100 1132158 26.88 55700 58500 55600 73800 39800 56800 57300.34 11.88 0 123634 61266 59032 56566 54332 51866 60150 55450 243 17000 500 39760 100 1 48528007 27709 -52.19 18.46 12 2.33 -1094.00 3094.00 58800 20250410 -2.89 21200 20240617 169.34 58800 -2.89 20250410 29400 94.22 20250102 58800 -2.89 20250410 21200 169.34 20240617 3.96 N 298380 500 242 억 5763635 N N 65474 N 01 N
8 20250411 101048 54 100.00 KSQ150 제약 N N N N N 57100 300 2 0.53 54006714850 942260 22.37 55700 58500 55600 73800 39800 56800 57316.21 11.88 0 116383 61266 59032 56566 54332 51866 60150 55450 243 17000 500 39760 100 1 48528007 27709 -52.19 18.46 12 1.94 -1094.00 3094.00 58800 20250410 -2.89 21200 20240617 169.34 58800 -2.89 20250410 29400 94.22 20250102 58800 -2.89 20250410 21200 169.34 20240617 3.96 N 298380 500 242 억 5763635 N N 65474 N 01 N
9 20250411 091051 54 100.00 KSQ150 제약 N N N N N 58200 1400 2 2.46 17503474600 306736 7.28 55700 58300 55600 73800 39800 56800 57063.75 11.88 0 72925 61266 59032 56566 54332 51866 60150 55450 243 17000 500 39760 100 1 48528007 28243 -53.20 18.81 12 0.63 -1094.00 3094.00 58800 20250410 -1.02 21200 20240617 174.53 58800 -1.02 20250410 29400 97.96 20250102 58800 -1.02 20250410 21200 174.53 20240617 3.96 N 298380 500 242 억 5763635 N N 65474 N 01 N
10 20250410 161039 57 100.00 KSQ150 신고가 제약 N N N N N 56800 4200 2 7.98 239668113000 4212215 61.10 55500 58800 54100 68300 36900 52600 56898.51 11.16 0 286621 61666 57132 52866 48332 44066 59400 50600 243 15700 500 36820 100 1 48528007 27564 -51.92 18.36 12 8.68 -1094.00 3094.00 58800 20250410 -3.40 21200 20240617 167.92 58800 -3.40 20250410 29400 93.20 20250102 58800 -3.40 20250410 21200 167.92 20240617 3.91 Y 298380 500 242 억 5414349 N N 65474 N 00 N
11 20250410 151044 57 100.00 KSQ150 신고가 제약 N N N N N 56600 4000 2 7.60 235011004700 4130091 59.91 55500 58800 54100 68300 36900 52600 56902.24 11.16 0 262074 61666 57132 52866 48332 44066 59400 50600 243 15700 500 36820 100 1 48528007 27467 -51.74 18.29 12 8.51 -1094.00 3094.00 58800 20250410 -3.74 21200 20240617 166.98 58800 -3.74 20250410 29400 92.52 20250102 58800 -3.74 20250410 21200 166.98 20240617 3.91 Y 298380 500 242 억 5414349 N N 1390 N 00 N
12 20250410 141040 57 100.00 KSQ150 신고가 제약 N N N N N 57600 5000 2 9.51 212237662700 3733444 54.16 55500 58800 54100 68300 36900 52600 56847.80 11.16 0 197443 61666 57132 52866 48332 44066 59400 50600 243 15700 500 36820 100 1 48528007 27952 -52.65 18.62 12 7.69 -1094.00 3094.00 58800 20250410 -2.04 21200 20240617 171.70 58800 -2.04 20250410 29400 95.92 20250102 58800 -2.04 20250410 21200 171.70 20240617 3.91 Y 298380 500 242 억 5414349 N N 1390 N 00 N