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
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
20250414,160713,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24600,1050,2,4.46,6292196550,256972,168.01,23650,24850,23450,30600,16500,23550,24485.86,13.81,0,71826,24016,23782,23516,23282,23016,23900,23400,261,7050,500,16950,50,1,52225994,12848,-63.24,1.09,12,0.49,-389.00,22500.00,35950,20240819,-31.57,19500,20240805,26.15,29350,-16.18,20250106,21450,14.69,20250407,35950,-31.57,20240819,19500,26.15,20240805,2.57,Y,096530,500,261 억,,7212852,N,N,18372,N,00,N
20250414,150718,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24550,1000,2,4.25,5738974000,234472,153.30,23650,24850,23450,30600,16500,23550,24476.16,13.81,0,59036,24016,23782,23516,23282,23016,23900,23400,261,7050,500,16950,50,1,52225994,12821,-63.11,1.09,12,0.45,-389.00,22500.00,35950,20240819,-31.71,19500,20240805,25.90,29350,-16.35,20250106,21450,14.45,20250407,35950,-31.71,20240819,19500,25.90,20240805,2.57,Y,096530,500,261 억,,7212852,N,N,18620,N,00,N
20250414,140716,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24700,1150,2,4.88,5169551475,211413,138.22,23650,24850,23450,30600,16500,23550,24452.38,13.81,0,59298,24016,23782,23516,23282,23016,23900,23400,261,7050,500,16950,50,1,52225994,12900,-63.50,1.10,12,0.40,-389.00,22500.00,35950,20240819,-31.29,19500,20240805,26.67,29350,-15.84,20250106,21450,15.15,20250407,35950,-31.29,20240819,19500,26.67,20240805,2.57,Y,096530,500,261 억,,7212852,N,N,18620,N,00,N
20250414,130716,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24400,850,2,3.61,4058192825,166278,108.71,23650,24850,23450,30600,16500,23550,24406.07,13.81,0,43072,24016,23782,23516,23282,23016,23900,23400,261,7050,500,16950,50,1,52225994,12743,-62.72,1.08,12,0.32,-389.00,22500.00,35950,20240819,-32.13,19500,20240805,25.13,29350,-16.87,20250106,21450,13.75,20250407,35950,-32.13,20240819,19500,25.13,20240805,2.57,Y,096530,500,261 억,,7212852,N,N,18620,N,00,N
20250414,120718,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24400,850,2,3.61,3795749850,155539,101.69,23650,24850,23450,30600,16500,23550,24403.85,13.81,0,40916,24016,23782,23516,23282,23016,23900,23400,261,7050,500,16950,50,1,52225994,12743,-62.72,1.08,12,0.30,-389.00,22500.00,35950,20240819,-32.13,19500,20240805,25.13,29350,-16.87,20250106,21450,13.75,20250407,35950,-32.13,20240819,19500,25.13,20240805,2.57,Y,096530,500,261 억,,7212852,N,N,18620,N,00,N
20250414,110714,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24400,850,2,3.61,3455516475,141606,92.58,23650,24850,23450,30600,16500,23550,24402.33,13.81,0,40929,24016,23782,23516,23282,23016,23900,23400,261,7050,500,16950,50,1,52225994,12743,-62.72,1.08,12,0.27,-389.00,22500.00,35950,20240819,-32.13,19500,20240805,25.13,29350,-16.87,20250106,21450,13.75,20250407,35950,-32.13,20240819,19500,25.13,20240805,2.57,Y,096530,500,261 억,,7212852,N,N,18620,N,00,N
20250414,100716,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24500,950,2,4.03,2955481725,121194,79.24,23650,24850,23450,30600,16500,23550,24386.37,13.81,0,36572,24016,23782,23516,23282,23016,23900,23400,261,7050,500,16950,50,1,52225994,12795,-62.98,1.09,12,0.23,-389.00,22500.00,35950,20240819,-31.85,19500,20240805,25.64,29350,-16.52,20250106,21450,14.22,20250407,35950,-31.85,20240819,19500,25.64,20240805,2.57,Y,096530,500,261 억,,7212852,N,N,18620,N,00,N
20250414,090717,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24000,450,2,1.91,444240250,18659,12.20,23650,24150,23450,30600,16500,23550,23808.36,13.81,0,1808,24016,23782,23516,23282,23016,23900,23400,261,7050,500,16950,50,1,52225994,12534,-61.70,1.07,12,0.04,-389.00,22500.00,35950,20240819,-33.24,19500,20240805,23.08,29350,-18.23,20250106,21450,11.89,20250407,35950,-33.24,20240819,19500,23.08,20240805,2.57,Y,096530,500,261 억,,7212852,N,N,18620,N,00,N
20250411,160709,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23550,-100,5,-0.42,3605446125,152952,36.26,23500,23750,23250,30700,16600,23650,23572.41,13.77,0,22282,24283,23966,23583,23266,22883,24125,23425,261,7050,500,17020,50,1,52225994,12299,-60.54,1.05,12,0.29,-389.00,22500.00,35950,20240819,-34.49,19500,20240805,20.77,29350,-19.76,20250106,21450,9.79,20250407,35950,-34.49,20240819,19500,20.77,20240805,2.57,Y,096530,500,261 억,,7189863,N,N,18620,N,00,N
20250411,150715,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23650,0,3,0.00,3154378825,133811,31.72,23500,23750,23250,30700,16600,23650,23573.39,13.77,0,17032,24283,23966,23583,23266,22883,24125,23425,261,7050,500,17020,50,1,52225994,12351,-60.80,1.05,12,0.26,-389.00,22500.00,35950,20240819,-34.21,19500,20240805,21.28,29350,-19.42,20250106,21450,10.26,20250407,35950,-34.21,20240819,19500,21.28,20240805,2.57,Y,096530,500,261 억,,7189863,N,N,36980,N,00,N
20250411,140714,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23550,-100,5,-0.42,2708478625,114939,27.25,23500,23750,23250,30700,16600,23650,23564.49,13.77,0,14447,24283,23966,23583,23266,22883,24125,23425,261,7050,500,17020,50,1,52225994,12299,-60.54,1.05,12,0.22,-389.00,22500.00,35950,20240819,-34.49,19500,20240805,20.77,29350,-19.76,20250106,21450,9.79,20250407,35950,-34.49,20240819,19500,20.77,20240805,2.57,Y,096530,500,261 억,,7189863,N,N,36980,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 160713 55 30.00 KSQ150 제약 N N N Y 40 N 24600 1050 2 4.46 6292196550 256972 168.01 23650 24850 23450 30600 16500 23550 24485.86 13.81 0 71826 24016 23782 23516 23282 23016 23900 23400 261 7050 500 16950 50 1 52225994 12848 -63.24 1.09 12 0.49 -389.00 22500.00 35950 20240819 -31.57 19500 20240805 26.15 29350 -16.18 20250106 21450 14.69 20250407 35950 -31.57 20240819 19500 26.15 20240805 2.57 Y 096530 500 261 억 7212852 N N 18372 N 00 N
3 20250414 150718 55 30.00 KSQ150 제약 N N N Y 40 N 24550 1000 2 4.25 5738974000 234472 153.30 23650 24850 23450 30600 16500 23550 24476.16 13.81 0 59036 24016 23782 23516 23282 23016 23900 23400 261 7050 500 16950 50 1 52225994 12821 -63.11 1.09 12 0.45 -389.00 22500.00 35950 20240819 -31.71 19500 20240805 25.90 29350 -16.35 20250106 21450 14.45 20250407 35950 -31.71 20240819 19500 25.90 20240805 2.57 Y 096530 500 261 억 7212852 N N 18620 N 00 N
4 20250414 140716 55 30.00 KSQ150 제약 N N N Y 40 N 24700 1150 2 4.88 5169551475 211413 138.22 23650 24850 23450 30600 16500 23550 24452.38 13.81 0 59298 24016 23782 23516 23282 23016 23900 23400 261 7050 500 16950 50 1 52225994 12900 -63.50 1.10 12 0.40 -389.00 22500.00 35950 20240819 -31.29 19500 20240805 26.67 29350 -15.84 20250106 21450 15.15 20250407 35950 -31.29 20240819 19500 26.67 20240805 2.57 Y 096530 500 261 억 7212852 N N 18620 N 00 N
5 20250414 130716 55 30.00 KSQ150 제약 N N N Y 40 N 24400 850 2 3.61 4058192825 166278 108.71 23650 24850 23450 30600 16500 23550 24406.07 13.81 0 43072 24016 23782 23516 23282 23016 23900 23400 261 7050 500 16950 50 1 52225994 12743 -62.72 1.08 12 0.32 -389.00 22500.00 35950 20240819 -32.13 19500 20240805 25.13 29350 -16.87 20250106 21450 13.75 20250407 35950 -32.13 20240819 19500 25.13 20240805 2.57 Y 096530 500 261 억 7212852 N N 18620 N 00 N
6 20250414 120718 55 30.00 KSQ150 제약 N N N Y 40 N 24400 850 2 3.61 3795749850 155539 101.69 23650 24850 23450 30600 16500 23550 24403.85 13.81 0 40916 24016 23782 23516 23282 23016 23900 23400 261 7050 500 16950 50 1 52225994 12743 -62.72 1.08 12 0.30 -389.00 22500.00 35950 20240819 -32.13 19500 20240805 25.13 29350 -16.87 20250106 21450 13.75 20250407 35950 -32.13 20240819 19500 25.13 20240805 2.57 Y 096530 500 261 억 7212852 N N 18620 N 00 N
7 20250414 110714 55 30.00 KSQ150 제약 N N N Y 40 N 24400 850 2 3.61 3455516475 141606 92.58 23650 24850 23450 30600 16500 23550 24402.33 13.81 0 40929 24016 23782 23516 23282 23016 23900 23400 261 7050 500 16950 50 1 52225994 12743 -62.72 1.08 12 0.27 -389.00 22500.00 35950 20240819 -32.13 19500 20240805 25.13 29350 -16.87 20250106 21450 13.75 20250407 35950 -32.13 20240819 19500 25.13 20240805 2.57 Y 096530 500 261 억 7212852 N N 18620 N 00 N
8 20250414 100716 55 30.00 KSQ150 제약 N N N Y 40 N 24500 950 2 4.03 2955481725 121194 79.24 23650 24850 23450 30600 16500 23550 24386.37 13.81 0 36572 24016 23782 23516 23282 23016 23900 23400 261 7050 500 16950 50 1 52225994 12795 -62.98 1.09 12 0.23 -389.00 22500.00 35950 20240819 -31.85 19500 20240805 25.64 29350 -16.52 20250106 21450 14.22 20250407 35950 -31.85 20240819 19500 25.64 20240805 2.57 Y 096530 500 261 억 7212852 N N 18620 N 00 N
9 20250414 090717 55 30.00 KSQ150 제약 N N N Y 40 N 24000 450 2 1.91 444240250 18659 12.20 23650 24150 23450 30600 16500 23550 23808.36 13.81 0 1808 24016 23782 23516 23282 23016 23900 23400 261 7050 500 16950 50 1 52225994 12534 -61.70 1.07 12 0.04 -389.00 22500.00 35950 20240819 -33.24 19500 20240805 23.08 29350 -18.23 20250106 21450 11.89 20250407 35950 -33.24 20240819 19500 23.08 20240805 2.57 Y 096530 500 261 억 7212852 N N 18620 N 00 N
10 20250411 160709 55 30.00 KSQ150 제약 N N N Y 40 N 23550 -100 5 -0.42 3605446125 152952 36.26 23500 23750 23250 30700 16600 23650 23572.41 13.77 0 22282 24283 23966 23583 23266 22883 24125 23425 261 7050 500 17020 50 1 52225994 12299 -60.54 1.05 12 0.29 -389.00 22500.00 35950 20240819 -34.49 19500 20240805 20.77 29350 -19.76 20250106 21450 9.79 20250407 35950 -34.49 20240819 19500 20.77 20240805 2.57 Y 096530 500 261 억 7189863 N N 18620 N 00 N
11 20250411 150715 55 30.00 KSQ150 제약 N N N Y 40 N 23650 0 3 0.00 3154378825 133811 31.72 23500 23750 23250 30700 16600 23650 23573.39 13.77 0 17032 24283 23966 23583 23266 22883 24125 23425 261 7050 500 17020 50 1 52225994 12351 -60.80 1.05 12 0.26 -389.00 22500.00 35950 20240819 -34.21 19500 20240805 21.28 29350 -19.42 20250106 21450 10.26 20250407 35950 -34.21 20240819 19500 21.28 20240805 2.57 Y 096530 500 261 억 7189863 N N 36980 N 00 N
12 20250411 140714 55 30.00 KSQ150 제약 N N N Y 40 N 23550 -100 5 -0.42 2708478625 114939 27.25 23500 23750 23250 30700 16600 23650 23564.49 13.77 0 14447 24283 23966 23583 23266 22883 24125 23425 261 7050 500 17020 50 1 52225994 12299 -60.54 1.05 12 0.22 -389.00 22500.00 35950 20240819 -34.49 19500 20240805 20.77 29350 -19.76 20250106 21450 9.79 20250407 35950 -34.49 20240819 19500 20.77 20240805 2.57 Y 096530 500 261 억 7189863 N N 36980 N 00 N