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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
028300/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
20250407,160342,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,55400,-2200,5,-3.82,44120084900,785509,92.35,56100,57500,55400,74800,40400,57600,56167.59,21.76,0,-28294,60133,58866,57333,56066,54533,59500,56700,657,17200,500,40320,100,1,131425086,72809,-78.92,12.45,12,0.60,-702.00,4449.00,129000,20240326,-57.05,45150,20240521,22.70,97600,-43.24,20250227,46500,19.14,20250321,114300,-51.53,20240430,45150,22.70,20240521,0.07,Y,028300,500,657 억,,28592981,N,N,134536,N,00,N
20250407,150345,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,55900,-1700,5,-2.95,40651323850,723054,85.01,56100,57500,55400,74800,40400,57600,56221.67,21.76,0,-26734,60133,58866,57333,56066,54533,59500,56700,657,17200,500,40320,100,1,131425086,73467,-79.63,12.56,12,0.55,-702.00,4449.00,129000,20240326,-56.67,45150,20240521,23.81,97600,-42.73,20250227,46500,20.22,20250321,114300,-51.09,20240430,45150,23.81,20240521,0.07,Y,028300,500,657 억,,28592981,N,N,73016,N,00,N
20250407,140345,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,55400,-2200,5,-3.82,34918121250,620109,72.91,56100,57500,55400,74800,40400,57600,56309.62,21.76,0,-43441,60133,58866,57333,56066,54533,59500,56700,657,17200,500,40320,100,1,131425086,72809,-78.92,12.45,12,0.47,-702.00,4449.00,129000,20240326,-57.05,45150,20240521,22.70,97600,-43.24,20250227,46500,19.14,20250321,114300,-51.53,20240430,45150,22.70,20240521,0.07,Y,028300,500,657 억,,28592981,N,N,73016,N,00,N
20250407,130342,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,56000,-1600,5,-2.78,29301387500,519156,61.04,56100,57500,55800,74800,40400,57600,56440.39,21.76,0,-26727,60133,58866,57333,56066,54533,59500,56700,657,17200,500,40320,100,1,131425086,73598,-79.77,12.59,12,0.40,-702.00,4449.00,129000,20240326,-56.59,45150,20240521,24.03,97600,-42.62,20250227,46500,20.43,20250321,114300,-51.01,20240430,45150,24.03,20240521,0.07,Y,028300,500,657 억,,28592981,N,N,73016,N,00,N
20250407,120343,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,56000,-1600,5,-2.78,26508466100,469213,55.16,56100,57500,55900,74800,40400,57600,56495.55,21.76,0,-13771,60133,58866,57333,56066,54533,59500,56700,657,17200,500,40320,100,1,131425086,73598,-79.77,12.59,12,0.36,-702.00,4449.00,129000,20240326,-56.59,45150,20240521,24.03,97600,-42.62,20250227,46500,20.43,20250321,114300,-51.01,20240430,45150,24.03,20240521,0.07,Y,028300,500,657 억,,28592981,N,N,73016,N,00,N
20250407,110343,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,56500,-1100,5,-1.91,22096956100,390697,45.93,56100,57500,56000,74800,40400,57600,56557.74,21.76,0,41120,60133,58866,57333,56066,54533,59500,56700,657,17200,500,40320,100,1,131425086,74255,-80.48,12.70,12,0.30,-702.00,4449.00,129000,20240326,-56.20,45150,20240521,25.14,97600,-42.11,20250227,46500,21.51,20250321,114300,-50.57,20240430,45150,25.14,20240521,0.07,Y,028300,500,657 억,,28592981,N,N,73016,N,00,N
20250407,100344,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,56400,-1200,5,-2.08,18842671850,333061,39.16,56100,57500,56000,74800,40400,57600,56574.19,21.76,0,36588,60133,58866,57333,56066,54533,59500,56700,657,17200,500,40320,100,1,131425086,74124,-80.34,12.68,12,0.25,-702.00,4449.00,129000,20240326,-56.28,45150,20240521,24.92,97600,-42.21,20250227,46500,21.29,20250321,114300,-50.66,20240430,45150,24.92,20240521,0.07,Y,028300,500,657 억,,28592981,N,N,73016,N,00,N
20250407,090344,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,56500,-1100,5,-1.91,3981443250,70836,8.33,56100,56700,56000,74800,40400,57600,56206.18,21.76,0,3156,60133,58866,57333,56066,54533,59500,56700,657,17200,500,40320,100,1,131425086,74255,-80.48,12.70,12,0.05,-702.00,4449.00,129000,20240326,-56.20,45150,20240521,25.14,97600,-42.11,20250227,46500,21.51,20250321,114300,-50.57,20240430,45150,25.14,20240521,0.07,Y,028300,500,657 억,,28592981,N,N,73016,N,00,N
20250404,160343,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,57600,600,2,1.05,48710157350,850566,186.43,56400,58600,55800,74100,39900,57000,57267.89,21.63,0,44915,58800,57900,56500,55600,54200,58350,56050,657,17100,500,39900,100,1,131425086,75701,-82.05,12.95,12,0.65,-702.00,4449.00,129000,20240326,-55.35,45150,20240521,27.57,97600,-40.98,20250227,46500,23.87,20250321,114300,-49.61,20240430,45150,27.57,20240521,0.07,Y,028300,500,657 억,,28432536,N,N,73016,N,00,N
20250404,150345,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,57400,400,2,0.70,46695168550,815565,178.76,56400,58600,55800,74100,39900,57000,57254.99,21.63,0,39616,58800,57900,56500,55600,54200,58350,56050,657,17100,500,39900,100,1,131425086,75438,-81.77,12.90,12,0.62,-702.00,4449.00,129000,20240326,-55.50,45150,20240521,27.13,97600,-41.19,20250227,46500,23.44,20250321,114300,-49.78,20240430,45150,27.13,20240521,0.07,Y,028300,500,657 억,,28432536,N,N,3052,N,00,N
20250404,140346,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,56800,-200,5,-0.35,42002746400,733514,160.77,56400,58600,55800,74100,39900,57000,57262.37,21.63,0,23548,58800,57900,56500,55600,54200,58350,56050,657,17100,500,39900,100,1,131425086,74649,-80.91,12.77,12,0.56,-702.00,4449.00,129000,20240326,-55.97,45150,20240521,25.80,97600,-41.80,20250227,46500,22.15,20250321,114300,-50.31,20240430,45150,25.80,20240521,0.07,Y,028300,500,657 억,,28432536,N,N,3052,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 20250407 160342 57 100.00 KSQ150 제약 N N N N Y 55400 -2200 5 -3.82 44120084900 785509 92.35 56100 57500 55400 74800 40400 57600 56167.59 21.76 0 -28294 60133 58866 57333 56066 54533 59500 56700 657 17200 500 40320 100 1 131425086 72809 -78.92 12.45 12 0.60 -702.00 4449.00 129000 20240326 -57.05 45150 20240521 22.70 97600 -43.24 20250227 46500 19.14 20250321 114300 -51.53 20240430 45150 22.70 20240521 0.07 Y 028300 500 657 억 28592981 N N 134536 N 00 N
3 20250407 150345 57 100.00 KSQ150 제약 N N N N Y 55900 -1700 5 -2.95 40651323850 723054 85.01 56100 57500 55400 74800 40400 57600 56221.67 21.76 0 -26734 60133 58866 57333 56066 54533 59500 56700 657 17200 500 40320 100 1 131425086 73467 -79.63 12.56 12 0.55 -702.00 4449.00 129000 20240326 -56.67 45150 20240521 23.81 97600 -42.73 20250227 46500 20.22 20250321 114300 -51.09 20240430 45150 23.81 20240521 0.07 Y 028300 500 657 억 28592981 N N 73016 N 00 N
4 20250407 140345 57 100.00 KSQ150 제약 N N N N Y 55400 -2200 5 -3.82 34918121250 620109 72.91 56100 57500 55400 74800 40400 57600 56309.62 21.76 0 -43441 60133 58866 57333 56066 54533 59500 56700 657 17200 500 40320 100 1 131425086 72809 -78.92 12.45 12 0.47 -702.00 4449.00 129000 20240326 -57.05 45150 20240521 22.70 97600 -43.24 20250227 46500 19.14 20250321 114300 -51.53 20240430 45150 22.70 20240521 0.07 Y 028300 500 657 억 28592981 N N 73016 N 00 N
5 20250407 130342 57 100.00 KSQ150 제약 N N N N Y 56000 -1600 5 -2.78 29301387500 519156 61.04 56100 57500 55800 74800 40400 57600 56440.39 21.76 0 -26727 60133 58866 57333 56066 54533 59500 56700 657 17200 500 40320 100 1 131425086 73598 -79.77 12.59 12 0.40 -702.00 4449.00 129000 20240326 -56.59 45150 20240521 24.03 97600 -42.62 20250227 46500 20.43 20250321 114300 -51.01 20240430 45150 24.03 20240521 0.07 Y 028300 500 657 억 28592981 N N 73016 N 00 N
6 20250407 120343 57 100.00 KSQ150 제약 N N N N Y 56000 -1600 5 -2.78 26508466100 469213 55.16 56100 57500 55900 74800 40400 57600 56495.55 21.76 0 -13771 60133 58866 57333 56066 54533 59500 56700 657 17200 500 40320 100 1 131425086 73598 -79.77 12.59 12 0.36 -702.00 4449.00 129000 20240326 -56.59 45150 20240521 24.03 97600 -42.62 20250227 46500 20.43 20250321 114300 -51.01 20240430 45150 24.03 20240521 0.07 Y 028300 500 657 억 28592981 N N 73016 N 00 N
7 20250407 110343 57 100.00 KSQ150 제약 N N N N Y 56500 -1100 5 -1.91 22096956100 390697 45.93 56100 57500 56000 74800 40400 57600 56557.74 21.76 0 41120 60133 58866 57333 56066 54533 59500 56700 657 17200 500 40320 100 1 131425086 74255 -80.48 12.70 12 0.30 -702.00 4449.00 129000 20240326 -56.20 45150 20240521 25.14 97600 -42.11 20250227 46500 21.51 20250321 114300 -50.57 20240430 45150 25.14 20240521 0.07 Y 028300 500 657 억 28592981 N N 73016 N 00 N
8 20250407 100344 57 100.00 KSQ150 제약 N N N N Y 56400 -1200 5 -2.08 18842671850 333061 39.16 56100 57500 56000 74800 40400 57600 56574.19 21.76 0 36588 60133 58866 57333 56066 54533 59500 56700 657 17200 500 40320 100 1 131425086 74124 -80.34 12.68 12 0.25 -702.00 4449.00 129000 20240326 -56.28 45150 20240521 24.92 97600 -42.21 20250227 46500 21.29 20250321 114300 -50.66 20240430 45150 24.92 20240521 0.07 Y 028300 500 657 억 28592981 N N 73016 N 00 N
9 20250407 090344 57 100.00 KSQ150 제약 N N N N Y 56500 -1100 5 -1.91 3981443250 70836 8.33 56100 56700 56000 74800 40400 57600 56206.18 21.76 0 3156 60133 58866 57333 56066 54533 59500 56700 657 17200 500 40320 100 1 131425086 74255 -80.48 12.70 12 0.05 -702.00 4449.00 129000 20240326 -56.20 45150 20240521 25.14 97600 -42.11 20250227 46500 21.51 20250321 114300 -50.57 20240430 45150 25.14 20240521 0.07 Y 028300 500 657 억 28592981 N N 73016 N 00 N
10 20250404 160343 57 100.00 KSQ150 제약 N N N N Y 57600 600 2 1.05 48710157350 850566 186.43 56400 58600 55800 74100 39900 57000 57267.89 21.63 0 44915 58800 57900 56500 55600 54200 58350 56050 657 17100 500 39900 100 1 131425086 75701 -82.05 12.95 12 0.65 -702.00 4449.00 129000 20240326 -55.35 45150 20240521 27.57 97600 -40.98 20250227 46500 23.87 20250321 114300 -49.61 20240430 45150 27.57 20240521 0.07 Y 028300 500 657 억 28432536 N N 73016 N 00 N
11 20250404 150345 57 100.00 KSQ150 제약 N N N N Y 57400 400 2 0.70 46695168550 815565 178.76 56400 58600 55800 74100 39900 57000 57254.99 21.63 0 39616 58800 57900 56500 55600 54200 58350 56050 657 17100 500 39900 100 1 131425086 75438 -81.77 12.90 12 0.62 -702.00 4449.00 129000 20240326 -55.50 45150 20240521 27.13 97600 -41.19 20250227 46500 23.44 20250321 114300 -49.78 20240430 45150 27.13 20240521 0.07 Y 028300 500 657 억 28432536 N N 3052 N 00 N
12 20250404 140346 57 100.00 KSQ150 제약 N N N N Y 56800 -200 5 -0.35 42002746400 733514 160.77 56400 58600 55800 74100 39900 57000 57262.37 21.63 0 23548 58800 57900 56500 55600 54200 58350 56050 657 17100 500 39900 100 1 131425086 74649 -80.91 12.77 12 0.56 -702.00 4449.00 129000 20240326 -55.97 45150 20240521 25.80 97600 -41.80 20250227 46500 22.15 20250321 114300 -50.31 20240430 45150 25.80 20240521 0.07 Y 028300 500 657 억 28432536 N N 3052 N 00 N