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
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
20250422,160716,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25350,0,3,0.00,3467485950,136101,58.29,24900,25700,24900,32950,17750,25350,25477.41,14.29,0,35509,26150,25750,25300,24900,24450,25950,25100,261,7600,500,18250,50,1,52225994,13239,-65.17,1.13,12,0.26,-389.00,22500.00,35950,20240819,-29.49,19500,20240805,30.00,29350,-13.63,20250106,21450,18.18,20250407,35950,-29.49,20240819,19500,30.00,20240805,2.52,Y,096530,500,261 억,,7465574,N,N,8686,N,00,N
20250422,150729,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25450,100,2,0.39,2865434050,112369,48.13,24900,25700,24900,32950,17750,25350,25500.37,14.29,0,32670,26150,25750,25300,24900,24450,25950,25100,261,7600,500,18250,50,1,52225994,13292,-65.42,1.13,12,0.22,-389.00,22500.00,35950,20240819,-29.21,19500,20240805,30.51,29350,-13.29,20250106,21450,18.65,20250407,35950,-29.21,20240819,19500,30.51,20240805,2.52,Y,096530,500,261 억,,7465574,N,N,20980,N,00,N
20250422,140728,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25550,200,2,0.79,2598215775,101901,43.64,24900,25700,24900,32950,17750,25350,25497.62,14.29,0,29777,26150,25750,25300,24900,24450,25950,25100,261,7600,500,18250,50,1,52225994,13344,-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,-28.93,20240819,19500,31.03,20240805,2.52,Y,096530,500,261 억,,7465574,N,N,20980,N,00,N
20250422,130726,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25600,250,2,0.99,2313884175,90785,38.88,24900,25700,24900,32950,17750,25350,25487.69,14.29,0,25243,26150,25750,25300,24900,24450,25950,25100,261,7600,500,18250,50,1,52225994,13370,-65.81,1.14,12,0.17,-389.00,22500.00,35950,20240819,-28.79,19500,20240805,31.28,29350,-12.78,20250106,21450,19.35,20250407,35950,-28.79,20240819,19500,31.28,20240805,2.52,Y,096530,500,261 억,,7465574,N,N,20980,N,00,N
20250422,120728,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25550,200,2,0.79,1994328225,78277,33.53,24900,25700,24900,32950,17750,25350,25478.02,14.29,0,18248,26150,25750,25300,24900,24450,25950,25100,261,7600,500,18250,50,1,52225994,13344,-65.68,1.14,12,0.15,-389.00,22500.00,35950,20240819,-28.93,19500,20240805,31.03,29350,-12.95,20250106,21450,19.11,20250407,35950,-28.93,20240819,19500,31.03,20240805,2.52,Y,096530,500,261 억,,7465574,N,N,20980,N,00,N
20250422,110728,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25500,150,2,0.59,1728129550,67843,29.06,24900,25700,24900,32950,17750,25350,25472.69,14.29,0,13603,26150,25750,25300,24900,24450,25950,25100,261,7600,500,18250,50,1,52225994,13318,-65.55,1.13,12,0.13,-389.00,22500.00,35950,20240819,-29.07,19500,20240805,30.77,29350,-13.12,20250106,21450,18.88,20250407,35950,-29.07,20240819,19500,30.77,20240805,2.52,Y,096530,500,261 억,,7465574,N,N,20980,N,00,N
20250422,100727,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25600,250,2,0.99,1372481100,53906,23.09,24900,25700,24900,32950,17750,25350,25460.88,14.29,0,13530,26150,25750,25300,24900,24450,25950,25100,261,7600,500,18250,50,1,52225994,13370,-65.81,1.14,12,0.10,-389.00,22500.00,35950,20240819,-28.79,19500,20240805,31.28,29350,-12.78,20250106,21450,19.35,20250407,35950,-28.79,20240819,19500,31.28,20240805,2.52,Y,096530,500,261 억,,7465574,N,N,20980,N,00,N
20250422,090729,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25500,150,2,0.59,466918850,18380,7.87,24900,25700,24900,32950,17750,25350,25403.98,14.29,0,8700,26150,25750,25300,24900,24450,25950,25100,261,7600,500,18250,50,1,52225994,13318,-65.55,1.13,12,0.04,-389.00,22500.00,35950,20240819,-29.07,19500,20240805,30.77,29350,-13.12,20250106,21450,18.88,20250407,35950,-29.07,20240819,19500,30.77,20240805,2.52,Y,096530,500,261 억,,7465574,N,N,20980,N,00,N
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
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 160716 55 30.00 KSQ150 제약 N N N Y 40 N 25350 0 3 0.00 3467485950 136101 58.29 24900 25700 24900 32950 17750 25350 25477.41 14.29 0 35509 26150 25750 25300 24900 24450 25950 25100 261 7600 500 18250 50 1 52225994 13239 -65.17 1.13 12 0.26 -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 2.52 Y 096530 500 261 억 7465574 N N 8686 N 00 N
3 20250422 150729 55 30.00 KSQ150 제약 N N N Y 40 N 25450 100 2 0.39 2865434050 112369 48.13 24900 25700 24900 32950 17750 25350 25500.37 14.29 0 32670 26150 25750 25300 24900 24450 25950 25100 261 7600 500 18250 50 1 52225994 13292 -65.42 1.13 12 0.22 -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 2.52 Y 096530 500 261 억 7465574 N N 20980 N 00 N
4 20250422 140728 55 30.00 KSQ150 제약 N N N Y 40 N 25550 200 2 0.79 2598215775 101901 43.64 24900 25700 24900 32950 17750 25350 25497.62 14.29 0 29777 26150 25750 25300 24900 24450 25950 25100 261 7600 500 18250 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 2.52 Y 096530 500 261 억 7465574 N N 20980 N 00 N
5 20250422 130726 55 30.00 KSQ150 제약 N N N Y 40 N 25600 250 2 0.99 2313884175 90785 38.88 24900 25700 24900 32950 17750 25350 25487.69 14.29 0 25243 26150 25750 25300 24900 24450 25950 25100 261 7600 500 18250 50 1 52225994 13370 -65.81 1.14 12 0.17 -389.00 22500.00 35950 20240819 -28.79 19500 20240805 31.28 29350 -12.78 20250106 21450 19.35 20250407 35950 -28.79 20240819 19500 31.28 20240805 2.52 Y 096530 500 261 억 7465574 N N 20980 N 00 N
6 20250422 120728 55 30.00 KSQ150 제약 N N N Y 40 N 25550 200 2 0.79 1994328225 78277 33.53 24900 25700 24900 32950 17750 25350 25478.02 14.29 0 18248 26150 25750 25300 24900 24450 25950 25100 261 7600 500 18250 50 1 52225994 13344 -65.68 1.14 12 0.15 -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 2.52 Y 096530 500 261 억 7465574 N N 20980 N 00 N
7 20250422 110728 55 30.00 KSQ150 제약 N N N Y 40 N 25500 150 2 0.59 1728129550 67843 29.06 24900 25700 24900 32950 17750 25350 25472.69 14.29 0 13603 26150 25750 25300 24900 24450 25950 25100 261 7600 500 18250 50 1 52225994 13318 -65.55 1.13 12 0.13 -389.00 22500.00 35950 20240819 -29.07 19500 20240805 30.77 29350 -13.12 20250106 21450 18.88 20250407 35950 -29.07 20240819 19500 30.77 20240805 2.52 Y 096530 500 261 억 7465574 N N 20980 N 00 N
8 20250422 100727 55 30.00 KSQ150 제약 N N N Y 40 N 25600 250 2 0.99 1372481100 53906 23.09 24900 25700 24900 32950 17750 25350 25460.88 14.29 0 13530 26150 25750 25300 24900 24450 25950 25100 261 7600 500 18250 50 1 52225994 13370 -65.81 1.14 12 0.10 -389.00 22500.00 35950 20240819 -28.79 19500 20240805 31.28 29350 -12.78 20250106 21450 19.35 20250407 35950 -28.79 20240819 19500 31.28 20240805 2.52 Y 096530 500 261 억 7465574 N N 20980 N 00 N
9 20250422 090729 55 30.00 KSQ150 제약 N N N Y 40 N 25500 150 2 0.59 466918850 18380 7.87 24900 25700 24900 32950 17750 25350 25403.98 14.29 0 8700 26150 25750 25300 24900 24450 25950 25100 261 7600 500 18250 50 1 52225994 13318 -65.55 1.13 12 0.04 -389.00 22500.00 35950 20240819 -29.07 19500 20240805 30.77 29350 -13.12 20250106 21450 18.88 20250407 35950 -29.07 20240819 19500 30.77 20240805 2.52 Y 096530 500 261 억 7465574 N N 20980 N 00 N
10 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
11 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
12 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