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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160735,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26300,-200,5,-0.75,4314693450,164425,96.49,26400,26700,26000,34450,18550,26500,26241.10,14.65,0,55921,27533,27016,26633,26116,25733,27275,26375,261,7950,500,19080,50,1,52225994,13735,-67.61,1.17,12,0.31,-389.00,22500.00,35950,20240819,-26.84,19500,20240805,34.87,29350,-10.39,20250106,21450,22.61,20250407,35950,-26.84,20240819,19500,34.87,20240805,2.35,Y,096530,500,261 억,,7651229,N,N,13085,N,00,N
20250430,150741,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26200,-300,5,-1.13,3791717600,144519,84.81,26400,26700,26000,34450,18550,26500,26236.81,14.65,0,50465,27533,27016,26633,26116,25733,27275,26375,261,7950,500,19080,50,1,52225994,13683,-67.35,1.16,12,0.28,-389.00,22500.00,35950,20240819,-27.12,19500,20240805,34.36,29350,-10.73,20250106,21450,22.14,20250407,35950,-27.12,20240819,19500,34.36,20240805,2.35,Y,096530,500,261 억,,7651229,N,N,1318,N,00,N
20250430,140742,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26300,-200,5,-0.75,3237432100,123317,72.36,26400,26700,26000,34450,18550,26500,26252.93,14.65,0,45667,27533,27016,26633,26116,25733,27275,26375,261,7950,500,19080,50,1,52225994,13735,-67.61,1.17,12,0.24,-389.00,22500.00,35950,20240819,-26.84,19500,20240805,34.87,29350,-10.39,20250106,21450,22.61,20250407,35950,-26.84,20240819,19500,34.87,20240805,2.35,Y,096530,500,261 억,,7651229,N,N,1318,N,00,N
20250430,130741,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26250,-250,5,-0.94,2543161200,96803,56.81,26400,26700,26000,34450,18550,26500,26271.51,14.65,0,31485,27533,27016,26633,26116,25733,27275,26375,261,7950,500,19080,50,1,52225994,13709,-67.48,1.17,12,0.19,-389.00,22500.00,35950,20240819,-26.98,19500,20240805,34.62,29350,-10.56,20250106,21450,22.38,20250407,35950,-26.98,20240819,19500,34.62,20240805,2.35,Y,096530,500,261 억,,7651229,N,N,1318,N,00,N
20250430,120744,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26100,-400,5,-1.51,2083384900,79214,46.48,26400,26700,26050,34450,18550,26500,26300.72,14.65,0,21550,27533,27016,26633,26116,25733,27275,26375,261,7950,500,19080,50,1,52225994,13631,-67.10,1.16,12,0.15,-389.00,22500.00,35950,20240819,-27.40,19500,20240805,33.85,29350,-11.07,20250106,21450,21.68,20250407,35950,-27.40,20240819,19500,33.85,20240805,2.35,Y,096530,500,261 억,,7651229,N,N,1318,N,00,N
20250430,110741,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26250,-250,5,-0.94,1480022975,56107,32.92,26400,26700,26150,34450,18550,26500,26378.58,14.65,0,10717,27533,27016,26633,26116,25733,27275,26375,261,7950,500,19080,50,1,52225994,13709,-67.48,1.17,12,0.11,-389.00,22500.00,35950,20240819,-26.98,19500,20240805,34.62,29350,-10.56,20250106,21450,22.38,20250407,35950,-26.98,20240819,19500,34.62,20240805,2.35,Y,096530,500,261 억,,7651229,N,N,1318,N,00,N
20250430,100744,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26450,-50,5,-0.19,647176025,24427,14.33,26400,26700,26350,34450,18550,26500,26494.29,14.65,0,2079,27533,27016,26633,26116,25733,27275,26375,261,7950,500,19080,50,1,52225994,13814,-67.99,1.18,12,0.05,-389.00,22500.00,35950,20240819,-26.43,19500,20240805,35.64,29350,-9.88,20250106,21450,23.31,20250407,35950,-26.43,20240819,19500,35.64,20240805,2.35,Y,096530,500,261 억,,7651229,N,N,1318,N,00,N
20250430,090745,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26450,-50,5,-0.19,203524150,7701,4.52,26400,26550,26400,34450,18550,26500,26428.28,14.65,0,-1227,27533,27016,26633,26116,25733,27275,26375,261,7950,500,19080,50,1,52225994,13814,-67.99,1.18,12,0.01,-389.00,22500.00,35950,20240819,-26.43,19500,20240805,35.64,29350,-9.88,20250106,21450,23.31,20250407,35950,-26.43,20240819,19500,35.64,20240805,2.35,Y,096530,500,261 억,,7651229,N,N,1318,N,00,N
20250429,160734,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26500,0,3,0.00,4522219275,170411,96.55,26350,27150,26250,34450,18550,26500,26537.13,14.63,0,15092,27366,26932,26516,26082,25666,26725,25875,261,7950,500,19080,50,1,52225994,13840,-68.12,1.18,12,0.33,-389.00,22500.00,35950,20240819,-26.29,19500,20240805,35.90,29350,-9.71,20250106,21450,23.54,20250407,35950,-26.29,20240819,19500,35.90,20240805,2.31,Y,096530,500,261 억,,7641836,N,N,1318,N,00,N
20250429,150738,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26400,-100,5,-0.38,4129378675,155578,88.15,26350,27150,26250,34450,18550,26500,26542.18,14.63,0,14770,27366,26932,26516,26082,25666,26725,25875,261,7950,500,19080,50,1,52225994,13788,-67.87,1.17,12,0.30,-389.00,22500.00,35950,20240819,-26.56,19500,20240805,35.38,29350,-10.05,20250106,21450,23.08,20250407,35950,-26.56,20240819,19500,35.38,20240805,2.31,Y,096530,500,261 억,,7641836,N,N,3338,N,00,N
20250429,140739,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26450,-50,5,-0.19,3483851975,131156,74.31,26350,27150,26250,34450,18550,26500,26562.66,14.63,0,3515,27366,26932,26516,26082,25666,26725,25875,261,7950,500,19080,50,1,52225994,13814,-67.99,1.18,12,0.25,-389.00,22500.00,35950,20240819,-26.43,19500,20240805,35.64,29350,-9.88,20250106,21450,23.31,20250407,35950,-26.43,20240819,19500,35.64,20240805,2.31,Y,096530,500,261 억,,7641836,N,N,3338,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 20250430 160735 55 30.00 KSQ150 제약 N N N Y 40 N 26300 -200 5 -0.75 4314693450 164425 96.49 26400 26700 26000 34450 18550 26500 26241.10 14.65 0 55921 27533 27016 26633 26116 25733 27275 26375 261 7950 500 19080 50 1 52225994 13735 -67.61 1.17 12 0.31 -389.00 22500.00 35950 20240819 -26.84 19500 20240805 34.87 29350 -10.39 20250106 21450 22.61 20250407 35950 -26.84 20240819 19500 34.87 20240805 2.35 Y 096530 500 261 억 7651229 N N 13085 N 00 N
3 20250430 150741 55 30.00 KSQ150 제약 N N N Y 40 N 26200 -300 5 -1.13 3791717600 144519 84.81 26400 26700 26000 34450 18550 26500 26236.81 14.65 0 50465 27533 27016 26633 26116 25733 27275 26375 261 7950 500 19080 50 1 52225994 13683 -67.35 1.16 12 0.28 -389.00 22500.00 35950 20240819 -27.12 19500 20240805 34.36 29350 -10.73 20250106 21450 22.14 20250407 35950 -27.12 20240819 19500 34.36 20240805 2.35 Y 096530 500 261 억 7651229 N N 1318 N 00 N
4 20250430 140742 55 30.00 KSQ150 제약 N N N Y 40 N 26300 -200 5 -0.75 3237432100 123317 72.36 26400 26700 26000 34450 18550 26500 26252.93 14.65 0 45667 27533 27016 26633 26116 25733 27275 26375 261 7950 500 19080 50 1 52225994 13735 -67.61 1.17 12 0.24 -389.00 22500.00 35950 20240819 -26.84 19500 20240805 34.87 29350 -10.39 20250106 21450 22.61 20250407 35950 -26.84 20240819 19500 34.87 20240805 2.35 Y 096530 500 261 억 7651229 N N 1318 N 00 N
5 20250430 130741 55 30.00 KSQ150 제약 N N N Y 40 N 26250 -250 5 -0.94 2543161200 96803 56.81 26400 26700 26000 34450 18550 26500 26271.51 14.65 0 31485 27533 27016 26633 26116 25733 27275 26375 261 7950 500 19080 50 1 52225994 13709 -67.48 1.17 12 0.19 -389.00 22500.00 35950 20240819 -26.98 19500 20240805 34.62 29350 -10.56 20250106 21450 22.38 20250407 35950 -26.98 20240819 19500 34.62 20240805 2.35 Y 096530 500 261 억 7651229 N N 1318 N 00 N
6 20250430 120744 55 30.00 KSQ150 제약 N N N Y 40 N 26100 -400 5 -1.51 2083384900 79214 46.48 26400 26700 26050 34450 18550 26500 26300.72 14.65 0 21550 27533 27016 26633 26116 25733 27275 26375 261 7950 500 19080 50 1 52225994 13631 -67.10 1.16 12 0.15 -389.00 22500.00 35950 20240819 -27.40 19500 20240805 33.85 29350 -11.07 20250106 21450 21.68 20250407 35950 -27.40 20240819 19500 33.85 20240805 2.35 Y 096530 500 261 억 7651229 N N 1318 N 00 N
7 20250430 110741 55 30.00 KSQ150 제약 N N N Y 40 N 26250 -250 5 -0.94 1480022975 56107 32.92 26400 26700 26150 34450 18550 26500 26378.58 14.65 0 10717 27533 27016 26633 26116 25733 27275 26375 261 7950 500 19080 50 1 52225994 13709 -67.48 1.17 12 0.11 -389.00 22500.00 35950 20240819 -26.98 19500 20240805 34.62 29350 -10.56 20250106 21450 22.38 20250407 35950 -26.98 20240819 19500 34.62 20240805 2.35 Y 096530 500 261 억 7651229 N N 1318 N 00 N
8 20250430 100744 55 30.00 KSQ150 제약 N N N Y 40 N 26450 -50 5 -0.19 647176025 24427 14.33 26400 26700 26350 34450 18550 26500 26494.29 14.65 0 2079 27533 27016 26633 26116 25733 27275 26375 261 7950 500 19080 50 1 52225994 13814 -67.99 1.18 12 0.05 -389.00 22500.00 35950 20240819 -26.43 19500 20240805 35.64 29350 -9.88 20250106 21450 23.31 20250407 35950 -26.43 20240819 19500 35.64 20240805 2.35 Y 096530 500 261 억 7651229 N N 1318 N 00 N
9 20250430 090745 55 30.00 KSQ150 제약 N N N Y 40 N 26450 -50 5 -0.19 203524150 7701 4.52 26400 26550 26400 34450 18550 26500 26428.28 14.65 0 -1227 27533 27016 26633 26116 25733 27275 26375 261 7950 500 19080 50 1 52225994 13814 -67.99 1.18 12 0.01 -389.00 22500.00 35950 20240819 -26.43 19500 20240805 35.64 29350 -9.88 20250106 21450 23.31 20250407 35950 -26.43 20240819 19500 35.64 20240805 2.35 Y 096530 500 261 억 7651229 N N 1318 N 00 N
10 20250429 160734 55 30.00 KSQ150 제약 N N N Y 40 N 26500 0 3 0.00 4522219275 170411 96.55 26350 27150 26250 34450 18550 26500 26537.13 14.63 0 15092 27366 26932 26516 26082 25666 26725 25875 261 7950 500 19080 50 1 52225994 13840 -68.12 1.18 12 0.33 -389.00 22500.00 35950 20240819 -26.29 19500 20240805 35.90 29350 -9.71 20250106 21450 23.54 20250407 35950 -26.29 20240819 19500 35.90 20240805 2.31 Y 096530 500 261 억 7641836 N N 1318 N 00 N
11 20250429 150738 55 30.00 KSQ150 제약 N N N Y 40 N 26400 -100 5 -0.38 4129378675 155578 88.15 26350 27150 26250 34450 18550 26500 26542.18 14.63 0 14770 27366 26932 26516 26082 25666 26725 25875 261 7950 500 19080 50 1 52225994 13788 -67.87 1.17 12 0.30 -389.00 22500.00 35950 20240819 -26.56 19500 20240805 35.38 29350 -10.05 20250106 21450 23.08 20250407 35950 -26.56 20240819 19500 35.38 20240805 2.31 Y 096530 500 261 억 7641836 N N 3338 N 00 N
12 20250429 140739 55 30.00 KSQ150 제약 N N N Y 40 N 26450 -50 5 -0.19 3483851975 131156 74.31 26350 27150 26250 34450 18550 26500 26562.66 14.63 0 3515 27366 26932 26516 26082 25666 26725 25875 261 7950 500 19080 50 1 52225994 13814 -67.99 1.18 12 0.25 -389.00 22500.00 35950 20240819 -26.43 19500 20240805 35.64 29350 -9.88 20250106 21450 23.31 20250407 35950 -26.43 20240819 19500 35.64 20240805 2.31 Y 096530 500 261 억 7641836 N N 3338 N 00 N