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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160713,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25350,300,2,1.20,5821280550,229316,142.25,24850,25700,24850,32550,17550,25050,25385.41,14.23,0,35432,25783,25416,24783,24416,23783,25600,24600,261,7500,500,18030,50,1,52225994,13239,-65.17,1.13,12,0.44,-389.00,22500.00,35950,20240819,-29.49,19500,20240805,30.00,29350,-13.63,20250106,21450,18.18,20250407,35950,-29.49,20240819,19500,30.00,20240805,2.50,Y,096530,500,261 억,,7433130,N,N,20980,N,00,N
20250421,150726,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25300,250,2,1.00,5570806925,219435,136.12,24850,25700,24850,32550,17550,25050,25387.05,14.23,0,35101,25783,25416,24783,24416,23783,25600,24600,261,7500,500,18030,50,1,52225994,13213,-65.04,1.12,12,0.42,-389.00,22500.00,35950,20240819,-29.62,19500,20240805,29.74,29350,-13.80,20250106,21450,17.95,20250407,35950,-29.62,20240819,19500,29.74,20240805,2.50,Y,096530,500,261 억,,7433130,N,N,5393,N,00,N
20250421,140725,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25350,300,2,1.20,5220427275,205599,127.54,24850,25700,24850,32550,17550,25050,25391.31,14.23,0,36496,25783,25416,24783,24416,23783,25600,24600,261,7500,500,18030,50,1,52225994,13239,-65.17,1.13,12,0.39,-389.00,22500.00,35950,20240819,-29.49,19500,20240805,30.00,29350,-13.63,20250106,21450,18.18,20250407,35950,-29.49,20240819,19500,30.00,20240805,2.50,Y,096530,500,261 억,,7433130,N,N,5393,N,00,N
20250421,130725,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25300,250,2,1.00,4595742950,180951,112.25,24850,25700,24850,32550,17550,25050,25397.72,14.23,0,34134,25783,25416,24783,24416,23783,25600,24600,261,7500,500,18030,50,1,52225994,13213,-65.04,1.12,12,0.35,-389.00,22500.00,35950,20240819,-29.62,19500,20240805,29.74,29350,-13.80,20250106,21450,17.95,20250407,35950,-29.62,20240819,19500,29.74,20240805,2.50,Y,096530,500,261 억,,7433130,N,N,5393,N,00,N
20250421,120725,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25300,250,2,1.00,3943092500,155155,96.25,24850,25700,24850,32550,17550,25050,25413.89,14.23,0,42947,25783,25416,24783,24416,23783,25600,24600,261,7500,500,18030,50,1,52225994,13213,-65.04,1.12,12,0.30,-389.00,22500.00,35950,20240819,-29.62,19500,20240805,29.74,29350,-13.80,20250106,21450,17.95,20250407,35950,-29.62,20240819,19500,29.74,20240805,2.50,Y,096530,500,261 억,,7433130,N,N,5393,N,00,N
20250421,110725,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25450,400,2,1.60,3303713950,129940,80.61,24850,25700,24850,32550,17550,25050,25424.92,14.23,0,43528,25783,25416,24783,24416,23783,25600,24600,261,7500,500,18030,50,1,52225994,13292,-65.42,1.13,12,0.25,-389.00,22500.00,35950,20240819,-29.21,19500,20240805,30.51,29350,-13.29,20250106,21450,18.65,20250407,35950,-29.21,20240819,19500,30.51,20240805,2.50,Y,096530,500,261 억,,7433130,N,N,5393,N,00,N
20250421,100720,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25550,500,2,2.00,2659211400,104613,64.89,24850,25700,24850,32550,17550,25050,25419.52,14.23,0,43756,25783,25416,24783,24416,23783,25600,24600,261,7500,500,18030,50,1,52225994,13344,-65.68,1.14,12,0.20,-389.00,22500.00,35950,20240819,-28.93,19500,20240805,31.03,29350,-12.95,20250106,21450,19.11,20250407,35950,-28.93,20240819,19500,31.03,20240805,2.50,Y,096530,500,261 억,,7433130,N,N,5393,N,00,N
20250421,090744,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25300,250,2,1.00,505882300,20129,12.49,24850,25400,24850,32550,17550,25050,25132.02,14.23,0,8167,25783,25416,24783,24416,23783,25600,24600,261,7500,500,18030,50,1,52225994,13213,-65.04,1.12,12,0.04,-389.00,22500.00,35950,20240819,-29.62,19500,20240805,29.74,29350,-13.80,20250106,21450,17.95,20250407,35950,-29.62,20240819,19500,29.74,20240805,2.50,Y,096530,500,261 억,,7433130,N,N,5393,N,00,N
20250418,160712,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25050,800,2,3.30,4007615900,161204,117.60,24200,25150,24150,31500,17000,24250,24860.51,14.20,0,8496,24883,24566,24333,24016,23783,24450,23900,261,7250,500,17460,50,1,52225994,13083,-64.40,1.11,12,0.31,-389.00,22500.00,35950,20240819,-30.32,19500,20240805,28.46,29350,-14.65,20250106,21450,16.78,20250407,35950,-30.32,20240819,19500,28.46,20240805,2.47,Y,096530,500,261 억,,7414769,N,N,5393,N,00,N
20250418,150722,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25050,800,2,3.30,3517201775,141615,103.31,24200,25150,24150,31500,17000,24250,24836.36,14.20,0,8074,24883,24566,24333,24016,23783,24450,23900,261,7250,500,17460,50,1,52225994,13083,-64.40,1.11,12,0.27,-389.00,22500.00,35950,20240819,-30.32,19500,20240805,28.46,29350,-14.65,20250106,21450,16.78,20250407,35950,-30.32,20240819,19500,28.46,20240805,2.47,Y,096530,500,261 억,,7414769,N,N,4348,N,00,N
20250418,140724,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24950,700,2,2.89,2410559075,97438,71.08,24200,25000,24150,31500,17000,24250,24739.41,14.20,0,8387,24883,24566,24333,24016,23783,24450,23900,261,7250,500,17460,50,1,52225994,13030,-64.14,1.11,12,0.19,-389.00,22500.00,35950,20240819,-30.60,19500,20240805,27.95,29350,-14.99,20250106,21450,16.32,20250407,35950,-30.60,20240819,19500,27.95,20240805,2.47,Y,096530,500,261 억,,7414769,N,N,4348,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 20250421 160713 55 30.00 KSQ150 제약 N N N Y 40 N 25350 300 2 1.20 5821280550 229316 142.25 24850 25700 24850 32550 17550 25050 25385.41 14.23 0 35432 25783 25416 24783 24416 23783 25600 24600 261 7500 500 18030 50 1 52225994 13239 -65.17 1.13 12 0.44 -389.00 22500.00 35950 20240819 -29.49 19500 20240805 30.00 29350 -13.63 20250106 21450 18.18 20250407 35950 -29.49 20240819 19500 30.00 20240805 2.50 Y 096530 500 261 억 7433130 N N 20980 N 00 N
3 20250421 150726 55 30.00 KSQ150 제약 N N N Y 40 N 25300 250 2 1.00 5570806925 219435 136.12 24850 25700 24850 32550 17550 25050 25387.05 14.23 0 35101 25783 25416 24783 24416 23783 25600 24600 261 7500 500 18030 50 1 52225994 13213 -65.04 1.12 12 0.42 -389.00 22500.00 35950 20240819 -29.62 19500 20240805 29.74 29350 -13.80 20250106 21450 17.95 20250407 35950 -29.62 20240819 19500 29.74 20240805 2.50 Y 096530 500 261 억 7433130 N N 5393 N 00 N
4 20250421 140725 55 30.00 KSQ150 제약 N N N Y 40 N 25350 300 2 1.20 5220427275 205599 127.54 24850 25700 24850 32550 17550 25050 25391.31 14.23 0 36496 25783 25416 24783 24416 23783 25600 24600 261 7500 500 18030 50 1 52225994 13239 -65.17 1.13 12 0.39 -389.00 22500.00 35950 20240819 -29.49 19500 20240805 30.00 29350 -13.63 20250106 21450 18.18 20250407 35950 -29.49 20240819 19500 30.00 20240805 2.50 Y 096530 500 261 억 7433130 N N 5393 N 00 N
5 20250421 130725 55 30.00 KSQ150 제약 N N N Y 40 N 25300 250 2 1.00 4595742950 180951 112.25 24850 25700 24850 32550 17550 25050 25397.72 14.23 0 34134 25783 25416 24783 24416 23783 25600 24600 261 7500 500 18030 50 1 52225994 13213 -65.04 1.12 12 0.35 -389.00 22500.00 35950 20240819 -29.62 19500 20240805 29.74 29350 -13.80 20250106 21450 17.95 20250407 35950 -29.62 20240819 19500 29.74 20240805 2.50 Y 096530 500 261 억 7433130 N N 5393 N 00 N
6 20250421 120725 55 30.00 KSQ150 제약 N N N Y 40 N 25300 250 2 1.00 3943092500 155155 96.25 24850 25700 24850 32550 17550 25050 25413.89 14.23 0 42947 25783 25416 24783 24416 23783 25600 24600 261 7500 500 18030 50 1 52225994 13213 -65.04 1.12 12 0.30 -389.00 22500.00 35950 20240819 -29.62 19500 20240805 29.74 29350 -13.80 20250106 21450 17.95 20250407 35950 -29.62 20240819 19500 29.74 20240805 2.50 Y 096530 500 261 억 7433130 N N 5393 N 00 N
7 20250421 110725 55 30.00 KSQ150 제약 N N N Y 40 N 25450 400 2 1.60 3303713950 129940 80.61 24850 25700 24850 32550 17550 25050 25424.92 14.23 0 43528 25783 25416 24783 24416 23783 25600 24600 261 7500 500 18030 50 1 52225994 13292 -65.42 1.13 12 0.25 -389.00 22500.00 35950 20240819 -29.21 19500 20240805 30.51 29350 -13.29 20250106 21450 18.65 20250407 35950 -29.21 20240819 19500 30.51 20240805 2.50 Y 096530 500 261 억 7433130 N N 5393 N 00 N
8 20250421 100720 55 30.00 KSQ150 제약 N N N Y 40 N 25550 500 2 2.00 2659211400 104613 64.89 24850 25700 24850 32550 17550 25050 25419.52 14.23 0 43756 25783 25416 24783 24416 23783 25600 24600 261 7500 500 18030 50 1 52225994 13344 -65.68 1.14 12 0.20 -389.00 22500.00 35950 20240819 -28.93 19500 20240805 31.03 29350 -12.95 20250106 21450 19.11 20250407 35950 -28.93 20240819 19500 31.03 20240805 2.50 Y 096530 500 261 억 7433130 N N 5393 N 00 N
9 20250421 090744 55 30.00 KSQ150 제약 N N N Y 40 N 25300 250 2 1.00 505882300 20129 12.49 24850 25400 24850 32550 17550 25050 25132.02 14.23 0 8167 25783 25416 24783 24416 23783 25600 24600 261 7500 500 18030 50 1 52225994 13213 -65.04 1.12 12 0.04 -389.00 22500.00 35950 20240819 -29.62 19500 20240805 29.74 29350 -13.80 20250106 21450 17.95 20250407 35950 -29.62 20240819 19500 29.74 20240805 2.50 Y 096530 500 261 억 7433130 N N 5393 N 00 N
10 20250418 160712 55 30.00 KSQ150 제약 N N N Y 40 N 25050 800 2 3.30 4007615900 161204 117.60 24200 25150 24150 31500 17000 24250 24860.51 14.20 0 8496 24883 24566 24333 24016 23783 24450 23900 261 7250 500 17460 50 1 52225994 13083 -64.40 1.11 12 0.31 -389.00 22500.00 35950 20240819 -30.32 19500 20240805 28.46 29350 -14.65 20250106 21450 16.78 20250407 35950 -30.32 20240819 19500 28.46 20240805 2.47 Y 096530 500 261 억 7414769 N N 5393 N 00 N
11 20250418 150722 55 30.00 KSQ150 제약 N N N Y 40 N 25050 800 2 3.30 3517201775 141615 103.31 24200 25150 24150 31500 17000 24250 24836.36 14.20 0 8074 24883 24566 24333 24016 23783 24450 23900 261 7250 500 17460 50 1 52225994 13083 -64.40 1.11 12 0.27 -389.00 22500.00 35950 20240819 -30.32 19500 20240805 28.46 29350 -14.65 20250106 21450 16.78 20250407 35950 -30.32 20240819 19500 28.46 20240805 2.47 Y 096530 500 261 억 7414769 N N 4348 N 00 N
12 20250418 140724 55 30.00 KSQ150 제약 N N N Y 40 N 24950 700 2 2.89 2410559075 97438 71.08 24200 25000 24150 31500 17000 24250 24739.41 14.20 0 8387 24883 24566 24333 24016 23783 24450 23900 261 7250 500 17460 50 1 52225994 13030 -64.14 1.11 12 0.19 -389.00 22500.00 35950 20240819 -30.60 19500 20240805 27.95 29350 -14.99 20250106 21450 16.32 20250407 35950 -30.60 20240819 19500 27.95 20240805 2.47 Y 096530 500 261 억 7414769 N N 4348 N 00 N