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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160649,54,100.00,KSQ150,,제약,N,N,N,N, ,N,176200,1700,2,0.97,37736856500,217013,73.19,171000,176800,170700,226500,122200,174500,173889.20,8.76,0,-3077,181833,178166,175533,171866,169233,176850,170550,116,52000,500,122150,100,1,23297350,41050,-176.20,26.90,12,0.93,-1000.00,6550.00,183200,20250418,-3.82,21078,20240417,735.94,183200,-3.82,20250418,85000,107.29,20250225,183200,-3.82,20250418,25300,596.44,20240422,0.37,Y,087010,500,116 억,,2040602,N,N,18872,N,01,N
20250422,150702,54,100.00,KSQ150,,제약,N,N,N,N, ,N,174500,0,3,0.00,34616589950,199232,67.20,171000,176800,170700,226500,122200,174500,173750.15,8.76,0,-977,181833,178166,175533,171866,169233,176850,170550,116,52000,500,122150,100,1,23297350,40654,-174.50,26.64,12,0.86,-1000.00,6550.00,183200,20250418,-4.75,21078,20240417,727.88,183200,-4.75,20250418,85000,105.29,20250225,183200,-4.75,20250418,25300,589.72,20240422,0.37,Y,087010,500,116 억,,2040602,N,N,16883,N,01,N
20250422,140701,54,100.00,KSQ150,,제약,N,N,N,N, ,N,173600,-900,5,-0.52,30132096450,173482,58.51,171000,176800,170700,226500,122200,174500,173690.05,8.76,0,-2587,181833,178166,175533,171866,169233,176850,170550,116,52000,500,122150,100,1,23297350,40444,-173.60,26.50,12,0.74,-1000.00,6550.00,183200,20250418,-5.24,21078,20240417,723.61,183200,-5.24,20250418,85000,104.24,20250225,183200,-5.24,20250418,25300,586.17,20240422,0.37,Y,087010,500,116 억,,2040602,N,N,16883,N,01,N
20250422,130659,54,100.00,KSQ150,,제약,N,N,N,N, ,N,173400,-1100,5,-0.63,25996159600,149715,50.49,171000,176800,170700,226500,122200,174500,173637.64,8.76,0,-3098,181833,178166,175533,171866,169233,176850,170550,116,52000,500,122150,100,1,23297350,40398,-173.40,26.47,12,0.64,-1000.00,6550.00,183200,20250418,-5.35,21078,20240417,722.66,183200,-5.35,20250418,85000,104.00,20250225,183200,-5.35,20250418,25300,585.38,20240422,0.37,Y,087010,500,116 억,,2040602,N,N,16883,N,01,N
20250422,120700,54,100.00,KSQ150,,제약,N,N,N,N, ,N,171700,-2800,5,-1.60,23066372900,132721,44.76,171000,176800,170700,226500,122200,174500,173795.95,8.76,0,-2859,181833,178166,175533,171866,169233,176850,170550,116,52000,500,122150,100,1,23297350,40002,-171.70,26.21,12,0.57,-1000.00,6550.00,183200,20250418,-6.28,21078,20240417,714.59,183200,-6.28,20250418,85000,102.00,20250225,183200,-6.28,20250418,25300,578.66,20240422,0.37,Y,087010,500,116 억,,2040602,N,N,16883,N,01,N
20250422,110700,54,100.00,KSQ150,,제약,N,N,N,N, ,N,172200,-2300,5,-1.32,19631407150,112743,38.03,171000,176800,170700,226500,122200,174500,174125.29,8.76,0,70,181833,178166,175533,171866,169233,176850,170550,116,52000,500,122150,100,1,23297350,40118,-172.20,26.29,12,0.48,-1000.00,6550.00,183200,20250418,-6.00,21078,20240417,716.97,183200,-6.00,20250418,85000,102.59,20250225,183200,-6.00,20250418,25300,580.63,20240422,0.37,Y,087010,500,116 억,,2040602,N,N,16883,N,01,N
20250422,100700,54,100.00,KSQ150,,제약,N,N,N,N, ,N,175200,700,2,0.40,15071663650,86495,29.17,171000,176800,170700,226500,122200,174500,174248.96,8.76,0,7160,181833,178166,175533,171866,169233,176850,170550,116,52000,500,122150,100,1,23297350,40817,-175.20,26.75,12,0.37,-1000.00,6550.00,183200,20250418,-4.37,21078,20240417,731.20,183200,-4.37,20250418,85000,106.12,20250225,183200,-4.37,20250418,25300,592.49,20240422,0.37,Y,087010,500,116 억,,2040602,N,N,16883,N,01,N
20250422,090702,54,100.00,KSQ150,,제약,N,N,N,N, ,N,174300,-200,5,-0.11,3287272850,19006,6.41,171000,174700,170700,226500,122200,174500,172959.74,8.76,0,7621,181833,178166,175533,171866,169233,176850,170550,116,52000,500,122150,100,1,23297350,40607,-174.30,26.61,12,0.08,-1000.00,6550.00,183200,20250418,-4.86,21078,20240417,726.93,183200,-4.86,20250418,85000,105.06,20250225,183200,-4.86,20250418,25300,588.93,20240422,0.37,Y,087010,500,116 억,,2040602,N,N,16883,N,01,N
20250421,160646,57,100.00,KSQ150,,제약,N,N,N,N, ,N,174500,-5600,5,-3.11,52118894550,296495,34.62,177900,179200,172900,234000,126100,180100,175783.08,8.99,0,-63446,193100,186600,176700,170200,160300,189850,173450,116,53900,500,126070,100,1,23297350,40654,-174.50,26.64,12,1.27,-1000.00,6550.00,183200,20250418,-4.75,21078,20240417,727.88,183200,-4.75,20250418,85000,105.29,20250225,183200,-4.75,20250418,25300,589.72,20240422,0.37,Y,087010,500,116 억,,2095264,N,N,16883,N,00,N
20250421,150658,57,100.00,KSQ150,,제약,N,N,N,N, ,N,175300,-4800,5,-2.67,49072336550,279116,32.59,177900,179200,172900,234000,126100,180100,175812.98,8.99,0,-62955,193100,186600,176700,170200,160300,189850,173450,116,53900,500,126070,100,1,23297350,40840,-175.30,26.76,12,1.20,-1000.00,6550.00,183200,20250418,-4.31,21078,20240417,731.67,183200,-4.31,20250418,85000,106.24,20250225,183200,-4.31,20250418,25300,592.89,20240422,0.37,Y,087010,500,116 억,,2095264,N,N,1218,N,00,N
20250421,140658,57,100.00,KSQ150,,제약,N,N,N,N, ,N,174500,-5600,5,-3.11,43630521350,248011,28.96,177900,179200,172900,234000,126100,180100,175921.25,8.99,0,-56509,193100,186600,176700,170200,160300,189850,173450,116,53900,500,126070,100,1,23297350,40654,-174.50,26.64,12,1.06,-1000.00,6550.00,183200,20250418,-4.75,21078,20240417,727.88,183200,-4.75,20250418,85000,105.29,20250225,183200,-4.75,20250418,25300,589.72,20240422,0.37,Y,087010,500,116 억,,2095264,N,N,1218,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 20250422 160649 54 100.00 KSQ150 제약 N N N N N 176200 1700 2 0.97 37736856500 217013 73.19 171000 176800 170700 226500 122200 174500 173889.20 8.76 0 -3077 181833 178166 175533 171866 169233 176850 170550 116 52000 500 122150 100 1 23297350 41050 -176.20 26.90 12 0.93 -1000.00 6550.00 183200 20250418 -3.82 21078 20240417 735.94 183200 -3.82 20250418 85000 107.29 20250225 183200 -3.82 20250418 25300 596.44 20240422 0.37 Y 087010 500 116 억 2040602 N N 18872 N 01 N
3 20250422 150702 54 100.00 KSQ150 제약 N N N N N 174500 0 3 0.00 34616589950 199232 67.20 171000 176800 170700 226500 122200 174500 173750.15 8.76 0 -977 181833 178166 175533 171866 169233 176850 170550 116 52000 500 122150 100 1 23297350 40654 -174.50 26.64 12 0.86 -1000.00 6550.00 183200 20250418 -4.75 21078 20240417 727.88 183200 -4.75 20250418 85000 105.29 20250225 183200 -4.75 20250418 25300 589.72 20240422 0.37 Y 087010 500 116 억 2040602 N N 16883 N 01 N
4 20250422 140701 54 100.00 KSQ150 제약 N N N N N 173600 -900 5 -0.52 30132096450 173482 58.51 171000 176800 170700 226500 122200 174500 173690.05 8.76 0 -2587 181833 178166 175533 171866 169233 176850 170550 116 52000 500 122150 100 1 23297350 40444 -173.60 26.50 12 0.74 -1000.00 6550.00 183200 20250418 -5.24 21078 20240417 723.61 183200 -5.24 20250418 85000 104.24 20250225 183200 -5.24 20250418 25300 586.17 20240422 0.37 Y 087010 500 116 억 2040602 N N 16883 N 01 N
5 20250422 130659 54 100.00 KSQ150 제약 N N N N N 173400 -1100 5 -0.63 25996159600 149715 50.49 171000 176800 170700 226500 122200 174500 173637.64 8.76 0 -3098 181833 178166 175533 171866 169233 176850 170550 116 52000 500 122150 100 1 23297350 40398 -173.40 26.47 12 0.64 -1000.00 6550.00 183200 20250418 -5.35 21078 20240417 722.66 183200 -5.35 20250418 85000 104.00 20250225 183200 -5.35 20250418 25300 585.38 20240422 0.37 Y 087010 500 116 억 2040602 N N 16883 N 01 N
6 20250422 120700 54 100.00 KSQ150 제약 N N N N N 171700 -2800 5 -1.60 23066372900 132721 44.76 171000 176800 170700 226500 122200 174500 173795.95 8.76 0 -2859 181833 178166 175533 171866 169233 176850 170550 116 52000 500 122150 100 1 23297350 40002 -171.70 26.21 12 0.57 -1000.00 6550.00 183200 20250418 -6.28 21078 20240417 714.59 183200 -6.28 20250418 85000 102.00 20250225 183200 -6.28 20250418 25300 578.66 20240422 0.37 Y 087010 500 116 억 2040602 N N 16883 N 01 N
7 20250422 110700 54 100.00 KSQ150 제약 N N N N N 172200 -2300 5 -1.32 19631407150 112743 38.03 171000 176800 170700 226500 122200 174500 174125.29 8.76 0 70 181833 178166 175533 171866 169233 176850 170550 116 52000 500 122150 100 1 23297350 40118 -172.20 26.29 12 0.48 -1000.00 6550.00 183200 20250418 -6.00 21078 20240417 716.97 183200 -6.00 20250418 85000 102.59 20250225 183200 -6.00 20250418 25300 580.63 20240422 0.37 Y 087010 500 116 억 2040602 N N 16883 N 01 N
8 20250422 100700 54 100.00 KSQ150 제약 N N N N N 175200 700 2 0.40 15071663650 86495 29.17 171000 176800 170700 226500 122200 174500 174248.96 8.76 0 7160 181833 178166 175533 171866 169233 176850 170550 116 52000 500 122150 100 1 23297350 40817 -175.20 26.75 12 0.37 -1000.00 6550.00 183200 20250418 -4.37 21078 20240417 731.20 183200 -4.37 20250418 85000 106.12 20250225 183200 -4.37 20250418 25300 592.49 20240422 0.37 Y 087010 500 116 억 2040602 N N 16883 N 01 N
9 20250422 090702 54 100.00 KSQ150 제약 N N N N N 174300 -200 5 -0.11 3287272850 19006 6.41 171000 174700 170700 226500 122200 174500 172959.74 8.76 0 7621 181833 178166 175533 171866 169233 176850 170550 116 52000 500 122150 100 1 23297350 40607 -174.30 26.61 12 0.08 -1000.00 6550.00 183200 20250418 -4.86 21078 20240417 726.93 183200 -4.86 20250418 85000 105.06 20250225 183200 -4.86 20250418 25300 588.93 20240422 0.37 Y 087010 500 116 억 2040602 N N 16883 N 01 N
10 20250421 160646 57 100.00 KSQ150 제약 N N N N N 174500 -5600 5 -3.11 52118894550 296495 34.62 177900 179200 172900 234000 126100 180100 175783.08 8.99 0 -63446 193100 186600 176700 170200 160300 189850 173450 116 53900 500 126070 100 1 23297350 40654 -174.50 26.64 12 1.27 -1000.00 6550.00 183200 20250418 -4.75 21078 20240417 727.88 183200 -4.75 20250418 85000 105.29 20250225 183200 -4.75 20250418 25300 589.72 20240422 0.37 Y 087010 500 116 억 2095264 N N 16883 N 00 N
11 20250421 150658 57 100.00 KSQ150 제약 N N N N N 175300 -4800 5 -2.67 49072336550 279116 32.59 177900 179200 172900 234000 126100 180100 175812.98 8.99 0 -62955 193100 186600 176700 170200 160300 189850 173450 116 53900 500 126070 100 1 23297350 40840 -175.30 26.76 12 1.20 -1000.00 6550.00 183200 20250418 -4.31 21078 20240417 731.67 183200 -4.31 20250418 85000 106.24 20250225 183200 -4.31 20250418 25300 592.89 20240422 0.37 Y 087010 500 116 억 2095264 N N 1218 N 00 N
12 20250421 140658 57 100.00 KSQ150 제약 N N N N N 174500 -5600 5 -3.11 43630521350 248011 28.96 177900 179200 172900 234000 126100 180100 175921.25 8.99 0 -56509 193100 186600 176700 170200 160300 189850 173450 116 53900 500 126070 100 1 23297350 40654 -174.50 26.64 12 1.06 -1000.00 6550.00 183200 20250418 -4.75 21078 20240417 727.88 183200 -4.75 20250418 85000 105.29 20250225 183200 -4.75 20250418 25300 589.72 20240422 0.37 Y 087010 500 116 억 2095264 N N 1218 N 00 N