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
298380/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
20250414,161040,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,62200,6000,2,10.68,228486963000,3739323,163.36,57500,63900,56200,73000,39400,56200,61103.73,12.72,0,101406,60266,58232,56466,54432,52666,59250,55450,243,16800,500,39340,100,1,48528007,30184,-56.86,20.10,12,7.71,-1094.00,3094.00,63900,20250414,-2.66,21200,20240617,193.40,63900,-2.66,20250414,29400,111.56,20250102,63900,-2.66,20250414,21200,193.40,20240617,3.72,Y,298380,500,242 억,,6170425,N,N,51426,N,00,N
20250414,151049,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,62600,6400,2,11.39,222207738600,3638447,158.95,57500,63900,56200,73000,39400,56200,61072.21,12.72,0,124575,60266,58232,56466,54432,52666,59250,55450,243,16800,500,39340,100,1,48528007,30379,-57.22,20.23,12,7.50,-1094.00,3094.00,63900,20250414,-2.03,21200,20240617,195.28,63900,-2.03,20250414,29400,112.93,20250102,63900,-2.03,20250414,21200,195.28,20240617,3.72,Y,298380,500,242 억,,6170425,N,N,7710,N,00,N
20250414,141049,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,63600,7400,2,13.17,198053447900,3253475,142.13,57500,63900,56200,73000,39400,56200,60874.51,12.72,0,129354,60266,58232,56466,54432,52666,59250,55450,243,16800,500,39340,100,1,48528007,30864,-58.14,20.56,12,6.70,-1094.00,3094.00,63900,20250414,-0.47,21200,20240617,200.00,63900,-0.47,20250414,29400,116.33,20250102,63900,-0.47,20250414,21200,200.00,20240617,3.72,Y,298380,500,242 억,,6170425,N,N,7710,N,00,N
20250414,131046,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,61100,4900,2,8.72,156245355900,2585649,112.96,57500,62700,56200,73000,39400,56200,60428.00,12.72,0,90304,60266,58232,56466,54432,52666,59250,55450,243,16800,500,39340,100,1,48528007,29651,-55.85,19.75,12,5.33,-1094.00,3094.00,62700,20250414,-2.55,21200,20240617,188.21,62700,-2.55,20250414,29400,107.82,20250102,62700,-2.55,20250414,21200,188.21,20240617,3.72,Y,298380,500,242 억,,6170425,N,N,7710,N,00,N
20250414,121049,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,61200,5000,2,8.90,147246131400,2438538,106.53,57500,62700,56200,73000,39400,56200,60383.05,12.72,0,66774,60266,58232,56466,54432,52666,59250,55450,243,16800,500,39340,100,1,48528007,29699,-55.94,19.78,12,5.03,-1094.00,3094.00,62700,20250414,-2.39,21200,20240617,188.68,62700,-2.39,20250414,29400,108.16,20250102,62700,-2.39,20250414,21200,188.68,20240617,3.72,Y,298380,500,242 억,,6170425,N,N,7710,N,00,N
20250414,111043,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,61100,4900,2,8.72,136571349200,2264837,98.94,57500,62700,56200,73000,39400,56200,60300.84,12.72,0,44894,60266,58232,56466,54432,52666,59250,55450,243,16800,500,39340,100,1,48528007,29651,-55.85,19.75,12,4.67,-1094.00,3094.00,62700,20250414,-2.55,21200,20240617,188.21,62700,-2.55,20250414,29400,107.82,20250102,62700,-2.55,20250414,21200,188.21,20240617,3.72,Y,298380,500,242 억,,6170425,N,N,7710,N,00,N
20250414,101046,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,60100,3900,2,6.94,90516354950,1517250,66.28,57500,61300,56200,73000,39400,56200,59658.29,12.72,0,57068,60266,58232,56466,54432,52666,59250,55450,243,16800,500,39340,100,1,48528007,29165,-54.94,19.42,12,3.13,-1094.00,3094.00,61300,20250414,-1.96,21200,20240617,183.49,61300,-1.96,20250414,29400,104.42,20250102,61300,-1.96,20250414,21200,183.49,20240617,3.72,Y,298380,500,242 억,,6170425,N,N,7710,N,00,N
20250414,091047,57,100.00,KSQ150,,제약,N,N,N,N, ,N,58350,2150,2,3.83,12770264650,222835,9.73,57500,58400,56200,73000,39400,56200,57308.44,12.72,0,-16622,60266,58232,56466,54432,52666,59250,55450,243,16800,500,39340,100,1,48528007,28316,-53.34,18.86,12,0.46,-1094.00,3094.00,58800,20250410,-0.77,21200,20240617,175.24,58800,-0.77,20250410,29400,98.47,20250102,58800,-0.77,20250410,21200,175.24,20240617,3.72,Y,298380,500,242 억,,6170425,N,N,7710,N,00,N
20250411,161035,54,100.00,KSQ150,,제약,N,N,N,N, ,N,56200,-600,5,-1.06,129549831000,2289074,54.34,55700,58500,54700,73800,39800,56800,56594.96,11.88,0,396349,61266,59032,56566,54332,51866,60150,55450,243,17000,500,39760,100,1,48528007,27273,-51.37,18.16,12,4.72,-1094.00,3094.00,58800,20250410,-4.42,21200,20240617,165.09,58800,-4.42,20250410,29400,91.16,20250102,58800,-4.42,20250410,21200,165.09,20240617,3.96,N,298380,500,242 억,,5763635,N,N,7710,N,01,N
20250411,151045,54,100.00,KSQ150,,제약,N,N,N,N, ,N,56000,-800,5,-1.41,125765867050,2221642,52.74,55700,58500,54700,73800,39800,56800,56609.41,11.88,0,395062,61266,59032,56566,54332,51866,60150,55450,243,17000,500,39760,100,1,48528007,27176,-51.19,18.10,12,4.58,-1094.00,3094.00,58800,20250410,-4.76,21200,20240617,164.15,58800,-4.76,20250410,29400,90.48,20250102,58800,-4.76,20250410,21200,164.15,20240617,3.96,N,298380,500,242 억,,5763635,N,N,65474,N,01,N
20250411,141042,54,100.00,KSQ150,,제약,N,N,N,N, ,N,56100,-700,5,-1.23,116092751300,2048462,48.63,55700,58500,54700,73800,39800,56800,56673.12,11.88,0,365864,61266,59032,56566,54332,51866,60150,55450,243,17000,500,39760,100,1,48528007,27224,-51.28,18.13,12,4.22,-1094.00,3094.00,58800,20250410,-4.59,21200,20240617,164.62,58800,-4.59,20250410,29400,90.82,20250102,58800,-4.59,20250410,21200,164.62,20240617,3.96,N,298380,500,242 억,,5763635,N,N,65474,N,01,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 161040 57 100.00 KSQ150 신고가 제약 N N N N N 62200 6000 2 10.68 228486963000 3739323 163.36 57500 63900 56200 73000 39400 56200 61103.73 12.72 0 101406 60266 58232 56466 54432 52666 59250 55450 243 16800 500 39340 100 1 48528007 30184 -56.86 20.10 12 7.71 -1094.00 3094.00 63900 20250414 -2.66 21200 20240617 193.40 63900 -2.66 20250414 29400 111.56 20250102 63900 -2.66 20250414 21200 193.40 20240617 3.72 Y 298380 500 242 억 6170425 N N 51426 N 00 N
3 20250414 151049 57 100.00 KSQ150 신고가 제약 N N N N N 62600 6400 2 11.39 222207738600 3638447 158.95 57500 63900 56200 73000 39400 56200 61072.21 12.72 0 124575 60266 58232 56466 54432 52666 59250 55450 243 16800 500 39340 100 1 48528007 30379 -57.22 20.23 12 7.50 -1094.00 3094.00 63900 20250414 -2.03 21200 20240617 195.28 63900 -2.03 20250414 29400 112.93 20250102 63900 -2.03 20250414 21200 195.28 20240617 3.72 Y 298380 500 242 억 6170425 N N 7710 N 00 N
4 20250414 141049 57 100.00 KSQ150 신고가 제약 N N N N N 63600 7400 2 13.17 198053447900 3253475 142.13 57500 63900 56200 73000 39400 56200 60874.51 12.72 0 129354 60266 58232 56466 54432 52666 59250 55450 243 16800 500 39340 100 1 48528007 30864 -58.14 20.56 12 6.70 -1094.00 3094.00 63900 20250414 -0.47 21200 20240617 200.00 63900 -0.47 20250414 29400 116.33 20250102 63900 -0.47 20250414 21200 200.00 20240617 3.72 Y 298380 500 242 억 6170425 N N 7710 N 00 N
5 20250414 131046 57 100.00 KSQ150 신고가 제약 N N N N N 61100 4900 2 8.72 156245355900 2585649 112.96 57500 62700 56200 73000 39400 56200 60428.00 12.72 0 90304 60266 58232 56466 54432 52666 59250 55450 243 16800 500 39340 100 1 48528007 29651 -55.85 19.75 12 5.33 -1094.00 3094.00 62700 20250414 -2.55 21200 20240617 188.21 62700 -2.55 20250414 29400 107.82 20250102 62700 -2.55 20250414 21200 188.21 20240617 3.72 Y 298380 500 242 억 6170425 N N 7710 N 00 N
6 20250414 121049 57 100.00 KSQ150 신고가 제약 N N N N N 61200 5000 2 8.90 147246131400 2438538 106.53 57500 62700 56200 73000 39400 56200 60383.05 12.72 0 66774 60266 58232 56466 54432 52666 59250 55450 243 16800 500 39340 100 1 48528007 29699 -55.94 19.78 12 5.03 -1094.00 3094.00 62700 20250414 -2.39 21200 20240617 188.68 62700 -2.39 20250414 29400 108.16 20250102 62700 -2.39 20250414 21200 188.68 20240617 3.72 Y 298380 500 242 억 6170425 N N 7710 N 00 N
7 20250414 111043 57 100.00 KSQ150 신고가 제약 N N N N N 61100 4900 2 8.72 136571349200 2264837 98.94 57500 62700 56200 73000 39400 56200 60300.84 12.72 0 44894 60266 58232 56466 54432 52666 59250 55450 243 16800 500 39340 100 1 48528007 29651 -55.85 19.75 12 4.67 -1094.00 3094.00 62700 20250414 -2.55 21200 20240617 188.21 62700 -2.55 20250414 29400 107.82 20250102 62700 -2.55 20250414 21200 188.21 20240617 3.72 Y 298380 500 242 억 6170425 N N 7710 N 00 N
8 20250414 101046 57 100.00 KSQ150 신고가 제약 N N N N N 60100 3900 2 6.94 90516354950 1517250 66.28 57500 61300 56200 73000 39400 56200 59658.29 12.72 0 57068 60266 58232 56466 54432 52666 59250 55450 243 16800 500 39340 100 1 48528007 29165 -54.94 19.42 12 3.13 -1094.00 3094.00 61300 20250414 -1.96 21200 20240617 183.49 61300 -1.96 20250414 29400 104.42 20250102 61300 -1.96 20250414 21200 183.49 20240617 3.72 Y 298380 500 242 억 6170425 N N 7710 N 00 N
9 20250414 091047 57 100.00 KSQ150 제약 N N N N N 58350 2150 2 3.83 12770264650 222835 9.73 57500 58400 56200 73000 39400 56200 57308.44 12.72 0 -16622 60266 58232 56466 54432 52666 59250 55450 243 16800 500 39340 100 1 48528007 28316 -53.34 18.86 12 0.46 -1094.00 3094.00 58800 20250410 -0.77 21200 20240617 175.24 58800 -0.77 20250410 29400 98.47 20250102 58800 -0.77 20250410 21200 175.24 20240617 3.72 Y 298380 500 242 억 6170425 N N 7710 N 00 N
10 20250411 161035 54 100.00 KSQ150 제약 N N N N N 56200 -600 5 -1.06 129549831000 2289074 54.34 55700 58500 54700 73800 39800 56800 56594.96 11.88 0 396349 61266 59032 56566 54332 51866 60150 55450 243 17000 500 39760 100 1 48528007 27273 -51.37 18.16 12 4.72 -1094.00 3094.00 58800 20250410 -4.42 21200 20240617 165.09 58800 -4.42 20250410 29400 91.16 20250102 58800 -4.42 20250410 21200 165.09 20240617 3.96 N 298380 500 242 억 5763635 N N 7710 N 01 N
11 20250411 151045 54 100.00 KSQ150 제약 N N N N N 56000 -800 5 -1.41 125765867050 2221642 52.74 55700 58500 54700 73800 39800 56800 56609.41 11.88 0 395062 61266 59032 56566 54332 51866 60150 55450 243 17000 500 39760 100 1 48528007 27176 -51.19 18.10 12 4.58 -1094.00 3094.00 58800 20250410 -4.76 21200 20240617 164.15 58800 -4.76 20250410 29400 90.48 20250102 58800 -4.76 20250410 21200 164.15 20240617 3.96 N 298380 500 242 억 5763635 N N 65474 N 01 N
12 20250411 141042 54 100.00 KSQ150 제약 N N N N N 56100 -700 5 -1.23 116092751300 2048462 48.63 55700 58500 54700 73800 39800 56800 56673.12 11.88 0 365864 61266 59032 56566 54332 51866 60150 55450 243 17000 500 39760 100 1 48528007 27224 -51.28 18.13 12 4.22 -1094.00 3094.00 58800 20250410 -4.59 21200 20240617 164.62 58800 -4.59 20250410 29400 90.82 20250102 58800 -4.59 20250410 21200 164.62 20240617 3.96 N 298380 500 242 억 5763635 N N 65474 N 01 N