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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160646,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,168300,3600,2,2.19,92860995600,553335,30.71,170500,172100,163200,214000,115300,164700,167820.43,8.45,0,37585,191233,177966,151433,138166,111633,184600,144800,116,49300,500,115290,100,1,23297350,39209,-168.30,25.69,12,2.38,-1000.00,6550.00,172100,20250414,-2.21,21078,20240417,698.46,172100,-2.21,20250414,85000,98.00,20250225,172100,-2.21,20250414,21750,673.79,20240417,0.30,Y,087010,500,116 억,,1969352,N,N,54257,N,00,N
20250414,150651,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,168300,3600,2,2.19,89705957400,534594,29.67,170500,172100,163200,214000,115300,164700,167802.03,8.45,0,38859,191233,177966,151433,138166,111633,184600,144800,116,49300,500,115290,100,1,23297350,39209,-168.30,25.69,12,2.29,-1000.00,6550.00,172100,20250414,-2.21,21078,20240417,698.46,172100,-2.21,20250414,85000,98.00,20250225,172100,-2.21,20250414,21750,673.79,20240417,0.30,Y,087010,500,116 억,,1969352,N,N,23903,N,00,N
20250414,140650,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,169000,4300,2,2.61,82546556750,492067,27.31,170500,172100,163200,214000,115300,164700,167754.71,8.45,0,38407,191233,177966,151433,138166,111633,184600,144800,116,49300,500,115290,100,1,23297350,39373,-169.00,25.80,12,2.11,-1000.00,6550.00,172100,20250414,-1.80,21078,20240417,701.78,172100,-1.80,20250414,85000,98.82,20250225,172100,-1.80,20250414,21750,677.01,20240417,0.30,Y,087010,500,116 억,,1969352,N,N,23903,N,00,N
20250414,130649,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,168600,3900,2,2.37,77882936450,464470,25.78,170500,172100,163200,214000,115300,164700,167681.31,8.45,0,29315,191233,177966,151433,138166,111633,184600,144800,116,49300,500,115290,100,1,23297350,39279,-168.60,25.74,12,1.99,-1000.00,6550.00,172100,20250414,-2.03,21078,20240417,699.89,172100,-2.03,20250414,85000,98.35,20250225,172100,-2.03,20250414,21750,675.17,20240417,0.30,Y,087010,500,116 억,,1969352,N,N,23903,N,00,N
20250414,120651,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,169100,4400,2,2.67,71703843650,427905,23.75,170500,172100,163200,214000,115300,164700,167569.54,8.45,0,19555,191233,177966,151433,138166,111633,184600,144800,116,49300,500,115290,100,1,23297350,39396,-169.10,25.82,12,1.84,-1000.00,6550.00,172100,20250414,-1.74,21078,20240417,702.26,172100,-1.74,20250414,85000,98.94,20250225,172100,-1.74,20250414,21750,677.47,20240417,0.30,Y,087010,500,116 억,,1969352,N,N,23903,N,00,N
20250414,110647,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,165700,1000,2,0.61,63936675450,381524,21.17,170500,172100,163200,214000,115300,164700,167582.32,8.45,0,13122,191233,177966,151433,138166,111633,184600,144800,116,49300,500,115290,100,1,23297350,38604,-165.70,25.30,12,1.64,-1000.00,6550.00,172100,20250414,-3.72,21078,20240417,686.13,172100,-3.72,20250414,85000,94.94,20250225,172100,-3.72,20250414,21750,661.84,20240417,0.30,Y,087010,500,116 억,,1969352,N,N,23903,N,00,N
20250414,100649,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,169100,4400,2,2.67,49775159100,296556,16.46,170500,172100,163200,214000,115300,164700,167844.05,8.45,0,-2956,191233,177966,151433,138166,111633,184600,144800,116,49300,500,115290,100,1,23297350,39396,-169.10,25.82,12,1.27,-1000.00,6550.00,172100,20250414,-1.74,21078,20240417,702.26,172100,-1.74,20250414,85000,98.94,20250225,172100,-1.74,20250414,21750,677.47,20240417,0.30,Y,087010,500,116 억,,1969352,N,N,23903,N,00,N
20250414,090650,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,166000,1300,2,0.79,19424957600,116154,6.45,170500,172100,163200,214000,115300,164700,167234.51,8.45,0,-11412,191233,177966,151433,138166,111633,184600,144800,116,49300,500,115290,100,1,23297350,38674,-166.00,25.34,12,0.50,-1000.00,6550.00,172100,20250414,-3.54,21078,20240417,687.55,172100,-3.54,20250414,85000,95.29,20250225,172100,-3.54,20250414,21750,663.22,20240417,0.30,Y,087010,500,116 억,,1969352,N,N,23903,N,00,N
20250411,160642,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,164700,38000,1,29.99,276196685450,1801975,361.76,124900,164700,124900,164700,88700,126700,153245.91,7.70,0,155222,135166,130932,123966,119732,112766,133050,121850,116,38000,500,88690,100,1,23297350,38371,-164.70,25.15,12,7.73,-1000.00,6550.00,164700,20250411,0.00,21078,20240417,681.38,164700,0.00,20250411,85000,93.76,20250225,164700,0.00,20250411,21750,657.24,20240417,0.31,Y,087010,500,116 억,,1792941,N,N,23903,N,00,N
20250411,150648,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,164700,38000,1,29.99,254872846400,1672434,335.75,124900,164700,124900,164700,88700,126700,152396.36,7.70,0,139104,135166,130932,123966,119732,112766,133050,121850,116,38000,500,88690,100,1,23297350,38371,-164.70,25.15,12,7.18,-1000.00,6550.00,164700,20250411,0.00,21078,20240417,681.38,164700,0.00,20250411,85000,93.76,20250225,164700,0.00,20250411,21750,657.24,20240417,0.31,Y,087010,500,116 억,,1792941,N,N,128,N,00,N
20250411,140647,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,162200,35500,2,28.02,221659340300,1469616,295.03,124900,164700,124900,164700,88700,126700,150828.07,7.70,0,102097,135166,130932,123966,119732,112766,133050,121850,116,38000,500,88690,100,1,23297350,37788,-162.20,24.76,12,6.31,-1000.00,6550.00,164700,20250411,-1.52,21078,20240417,669.52,164700,-1.52,20250411,85000,90.82,20250225,164700,-1.52,20250411,21750,645.75,20240417,0.31,Y,087010,500,116 억,,1792941,N,N,128,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 20250414 160646 57 100.00 KSQ150 신고가 제약 N N N N N 168300 3600 2 2.19 92860995600 553335 30.71 170500 172100 163200 214000 115300 164700 167820.43 8.45 0 37585 191233 177966 151433 138166 111633 184600 144800 116 49300 500 115290 100 1 23297350 39209 -168.30 25.69 12 2.38 -1000.00 6550.00 172100 20250414 -2.21 21078 20240417 698.46 172100 -2.21 20250414 85000 98.00 20250225 172100 -2.21 20250414 21750 673.79 20240417 0.30 Y 087010 500 116 억 1969352 N N 54257 N 00 N
3 20250414 150651 57 100.00 KSQ150 신고가 제약 N N N N N 168300 3600 2 2.19 89705957400 534594 29.67 170500 172100 163200 214000 115300 164700 167802.03 8.45 0 38859 191233 177966 151433 138166 111633 184600 144800 116 49300 500 115290 100 1 23297350 39209 -168.30 25.69 12 2.29 -1000.00 6550.00 172100 20250414 -2.21 21078 20240417 698.46 172100 -2.21 20250414 85000 98.00 20250225 172100 -2.21 20250414 21750 673.79 20240417 0.30 Y 087010 500 116 억 1969352 N N 23903 N 00 N
4 20250414 140650 57 100.00 KSQ150 신고가 제약 N N N N N 169000 4300 2 2.61 82546556750 492067 27.31 170500 172100 163200 214000 115300 164700 167754.71 8.45 0 38407 191233 177966 151433 138166 111633 184600 144800 116 49300 500 115290 100 1 23297350 39373 -169.00 25.80 12 2.11 -1000.00 6550.00 172100 20250414 -1.80 21078 20240417 701.78 172100 -1.80 20250414 85000 98.82 20250225 172100 -1.80 20250414 21750 677.01 20240417 0.30 Y 087010 500 116 억 1969352 N N 23903 N 00 N
5 20250414 130649 57 100.00 KSQ150 신고가 제약 N N N N N 168600 3900 2 2.37 77882936450 464470 25.78 170500 172100 163200 214000 115300 164700 167681.31 8.45 0 29315 191233 177966 151433 138166 111633 184600 144800 116 49300 500 115290 100 1 23297350 39279 -168.60 25.74 12 1.99 -1000.00 6550.00 172100 20250414 -2.03 21078 20240417 699.89 172100 -2.03 20250414 85000 98.35 20250225 172100 -2.03 20250414 21750 675.17 20240417 0.30 Y 087010 500 116 억 1969352 N N 23903 N 00 N
6 20250414 120651 57 100.00 KSQ150 신고가 제약 N N N N N 169100 4400 2 2.67 71703843650 427905 23.75 170500 172100 163200 214000 115300 164700 167569.54 8.45 0 19555 191233 177966 151433 138166 111633 184600 144800 116 49300 500 115290 100 1 23297350 39396 -169.10 25.82 12 1.84 -1000.00 6550.00 172100 20250414 -1.74 21078 20240417 702.26 172100 -1.74 20250414 85000 98.94 20250225 172100 -1.74 20250414 21750 677.47 20240417 0.30 Y 087010 500 116 억 1969352 N N 23903 N 00 N
7 20250414 110647 57 100.00 KSQ150 신고가 제약 N N N N N 165700 1000 2 0.61 63936675450 381524 21.17 170500 172100 163200 214000 115300 164700 167582.32 8.45 0 13122 191233 177966 151433 138166 111633 184600 144800 116 49300 500 115290 100 1 23297350 38604 -165.70 25.30 12 1.64 -1000.00 6550.00 172100 20250414 -3.72 21078 20240417 686.13 172100 -3.72 20250414 85000 94.94 20250225 172100 -3.72 20250414 21750 661.84 20240417 0.30 Y 087010 500 116 억 1969352 N N 23903 N 00 N
8 20250414 100649 57 100.00 KSQ150 신고가 제약 N N N N N 169100 4400 2 2.67 49775159100 296556 16.46 170500 172100 163200 214000 115300 164700 167844.05 8.45 0 -2956 191233 177966 151433 138166 111633 184600 144800 116 49300 500 115290 100 1 23297350 39396 -169.10 25.82 12 1.27 -1000.00 6550.00 172100 20250414 -1.74 21078 20240417 702.26 172100 -1.74 20250414 85000 98.94 20250225 172100 -1.74 20250414 21750 677.47 20240417 0.30 Y 087010 500 116 억 1969352 N N 23903 N 00 N
9 20250414 090650 57 100.00 KSQ150 신고가 제약 N N N N N 166000 1300 2 0.79 19424957600 116154 6.45 170500 172100 163200 214000 115300 164700 167234.51 8.45 0 -11412 191233 177966 151433 138166 111633 184600 144800 116 49300 500 115290 100 1 23297350 38674 -166.00 25.34 12 0.50 -1000.00 6550.00 172100 20250414 -3.54 21078 20240417 687.55 172100 -3.54 20250414 85000 95.29 20250225 172100 -3.54 20250414 21750 663.22 20240417 0.30 Y 087010 500 116 억 1969352 N N 23903 N 00 N
10 20250411 160642 57 100.00 KSQ150 신고가 제약 N N N N N 164700 38000 1 29.99 276196685450 1801975 361.76 124900 164700 124900 164700 88700 126700 153245.91 7.70 0 155222 135166 130932 123966 119732 112766 133050 121850 116 38000 500 88690 100 1 23297350 38371 -164.70 25.15 12 7.73 -1000.00 6550.00 164700 20250411 0.00 21078 20240417 681.38 164700 0.00 20250411 85000 93.76 20250225 164700 0.00 20250411 21750 657.24 20240417 0.31 Y 087010 500 116 억 1792941 N N 23903 N 00 N
11 20250411 150648 57 100.00 KSQ150 신고가 제약 N N N N N 164700 38000 1 29.99 254872846400 1672434 335.75 124900 164700 124900 164700 88700 126700 152396.36 7.70 0 139104 135166 130932 123966 119732 112766 133050 121850 116 38000 500 88690 100 1 23297350 38371 -164.70 25.15 12 7.18 -1000.00 6550.00 164700 20250411 0.00 21078 20240417 681.38 164700 0.00 20250411 85000 93.76 20250225 164700 0.00 20250411 21750 657.24 20240417 0.31 Y 087010 500 116 억 1792941 N N 128 N 00 N
12 20250411 140647 57 100.00 KSQ150 신고가 제약 N N N N N 162200 35500 2 28.02 221659340300 1469616 295.03 124900 164700 124900 164700 88700 126700 150828.07 7.70 0 102097 135166 130932 123966 119732 112766 133050 121850 116 38000 500 88690 100 1 23297350 37788 -162.20 24.76 12 6.31 -1000.00 6550.00 164700 20250411 -1.52 21078 20240417 669.52 164700 -1.52 20250411 85000 90.82 20250225 164700 -1.52 20250411 21750 645.75 20240417 0.31 Y 087010 500 116 억 1792941 N N 128 N 00 N