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
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
20250407,161013,57,100.00,KSQ150,,제약,N,N,N,N, ,N,44250,10200,1,29.96,96526960300,2191359,364.63,44250,44250,42800,44250,23850,34050,44051.46,10.77,0,-150484,35983,35016,33983,33016,31983,35500,33500,243,10200,500,23830,50,1,48528007,21474,-40.45,14.30,12,4.52,-1094.00,3094.00,47250,20250218,-6.35,21200,20240617,108.73,47250,-6.35,20250218,29400,50.51,20250102,47250,-6.35,20250218,21200,108.73,20240617,3.99,Y,298380,500,242 억,,5225771,N,N,42611,N,00,N
20250407,151019,57,100.00,KSQ150,,제약,N,N,N,N, ,N,44250,10200,1,29.96,96238007800,2184829,363.54,44250,44250,42800,44250,23850,34050,44050.87,10.77,0,-150499,35983,35016,33983,33016,31983,35500,33500,243,10200,500,23830,50,1,48528007,21474,-40.45,14.30,12,4.50,-1094.00,3094.00,47250,20250218,-6.35,21200,20240617,108.73,47250,-6.35,20250218,29400,50.51,20250102,47250,-6.35,20250218,21200,108.73,20240617,3.99,Y,298380,500,242 억,,5225771,N,N,49145,N,00,N
20250407,141017,57,100.00,KSQ150,,제약,N,N,N,N, ,N,44250,10200,1,29.96,95433233050,2166642,360.52,44250,44250,42800,44250,23850,34050,44049.20,10.77,0,-149393,35983,35016,33983,33016,31983,35500,33500,243,10200,500,23830,50,1,48528007,21474,-40.45,14.30,12,4.46,-1094.00,3094.00,47250,20250218,-6.35,21200,20240617,108.73,47250,-6.35,20250218,29400,50.51,20250102,47250,-6.35,20250218,21200,108.73,20240617,3.99,Y,298380,500,242 억,,5225771,N,N,49145,N,00,N
20250407,131015,57,100.00,KSQ150,,제약,N,N,N,N, ,N,44250,10200,1,29.96,94498319050,2145514,357.00,44250,44250,42800,44250,23850,34050,44047.22,10.77,0,-143798,35983,35016,33983,33016,31983,35500,33500,243,10200,500,23830,50,1,48528007,21474,-40.45,14.30,12,4.42,-1094.00,3094.00,47250,20250218,-6.35,21200,20240617,108.73,47250,-6.35,20250218,29400,50.51,20250102,47250,-6.35,20250218,21200,108.73,20240617,3.99,Y,298380,500,242 억,,5225771,N,N,49145,N,00,N
20250407,121013,57,100.00,KSQ150,,제약,N,N,N,N, ,N,44250,10200,1,29.96,94185383050,2138442,355.83,44250,44250,42800,44250,23850,34050,44046.55,10.77,0,-141649,35983,35016,33983,33016,31983,35500,33500,243,10200,500,23830,50,1,48528007,21474,-40.45,14.30,12,4.41,-1094.00,3094.00,47250,20250218,-6.35,21200,20240617,108.73,47250,-6.35,20250218,29400,50.51,20250102,47250,-6.35,20250218,21200,108.73,20240617,3.99,Y,298380,500,242 억,,5225771,N,N,49145,N,00,N
20250407,111015,57,100.00,KSQ150,,제약,N,N,N,N, ,N,44250,10200,1,29.96,93500039050,2122954,353.25,44250,44250,42800,44250,23850,34050,44045.07,10.77,0,-139390,35983,35016,33983,33016,31983,35500,33500,243,10200,500,23830,50,1,48528007,21474,-40.45,14.30,12,4.37,-1094.00,3094.00,47250,20250218,-6.35,21200,20240617,108.73,47250,-6.35,20250218,29400,50.51,20250102,47250,-6.35,20250218,21200,108.73,20240617,3.99,Y,298380,500,242 억,,5225771,N,N,49145,N,00,N
20250407,101015,57,100.00,KSQ150,,제약,N,N,N,N, ,N,44250,10200,1,29.96,91668266050,2081558,346.36,44250,44250,42800,44250,23850,34050,44040.99,10.77,0,-132323,35983,35016,33983,33016,31983,35500,33500,243,10200,500,23830,50,1,48528007,21474,-40.45,14.30,12,4.29,-1094.00,3094.00,47250,20250218,-6.35,21200,20240617,108.73,47250,-6.35,20250218,29400,50.51,20250102,47250,-6.35,20250218,21200,108.73,20240617,3.99,Y,298380,500,242 억,,5225771,N,N,49145,N,00,N
20250407,091017,57,100.00,KSQ150,,제약,N,N,N,N, ,N,44250,10200,1,29.96,16609611600,375488,62.48,44250,44250,44250,44250,23850,34050,44250.00,10.77,0,-9787,35983,35016,33983,33016,31983,35500,33500,243,10200,500,23830,50,1,48528007,21474,-40.45,14.30,12,0.77,-1094.00,3094.00,47250,20250218,-6.35,21200,20240617,108.73,47250,-6.35,20250218,29400,50.51,20250102,47250,-6.35,20250218,21200,108.73,20240617,3.99,Y,298380,500,242 억,,5225771,N,N,49145,N,00,N
20250404,161012,57,100.00,KSQ150,,제약,N,N,N,N, ,N,34050,-550,5,-1.59,20385897500,600981,75.34,34000,34950,32950,44950,24250,34600,33920.73,10.76,0,1558,37466,36032,33666,32232,29866,36750,32950,243,10350,500,24220,50,1,48528007,16524,-31.12,11.01,12,1.24,-1094.00,3094.00,47250,20250218,-27.94,21200,20240617,60.61,47250,-27.94,20250218,29400,15.82,20250102,47250,-27.94,20250218,21200,60.61,20240617,3.90,Y,298380,500,242 억,,5220514,N,N,49145,N,00,N
20250404,151022,57,100.00,KSQ150,,제약,N,N,N,N, ,N,34150,-450,5,-1.30,19873279100,585929,73.45,34000,34950,32950,44950,24250,34600,33917.32,10.76,0,-321,37466,36032,33666,32232,29866,36750,32950,243,10350,500,24220,50,1,48528007,16572,-31.22,11.04,12,1.21,-1094.00,3094.00,47250,20250218,-27.72,21200,20240617,61.08,47250,-27.72,20250218,29400,16.16,20250102,47250,-27.72,20250218,21200,61.08,20240617,3.90,Y,298380,500,242 억,,5220514,N,N,883,N,00,N
20250404,141025,57,100.00,KSQ150,,제약,N,N,N,N, ,N,33600,-1000,5,-2.89,16919718550,498571,62.50,34000,34950,32950,44950,24250,34600,33936.15,10.76,0,-23819,37466,36032,33666,32232,29866,36750,32950,243,10350,500,24220,50,1,48528007,16305,-30.71,10.86,12,1.03,-1094.00,3094.00,47250,20250218,-28.89,21200,20240617,58.49,47250,-28.89,20250218,29400,14.29,20250102,47250,-28.89,20250218,21200,58.49,20240617,3.90,Y,298380,500,242 억,,5220514,N,N,883,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 161013 57 100.00 KSQ150 제약 N N N N N 44250 10200 1 29.96 96526960300 2191359 364.63 44250 44250 42800 44250 23850 34050 44051.46 10.77 0 -150484 35983 35016 33983 33016 31983 35500 33500 243 10200 500 23830 50 1 48528007 21474 -40.45 14.30 12 4.52 -1094.00 3094.00 47250 20250218 -6.35 21200 20240617 108.73 47250 -6.35 20250218 29400 50.51 20250102 47250 -6.35 20250218 21200 108.73 20240617 3.99 Y 298380 500 242 억 5225771 N N 42611 N 00 N
3 20250407 151019 57 100.00 KSQ150 제약 N N N N N 44250 10200 1 29.96 96238007800 2184829 363.54 44250 44250 42800 44250 23850 34050 44050.87 10.77 0 -150499 35983 35016 33983 33016 31983 35500 33500 243 10200 500 23830 50 1 48528007 21474 -40.45 14.30 12 4.50 -1094.00 3094.00 47250 20250218 -6.35 21200 20240617 108.73 47250 -6.35 20250218 29400 50.51 20250102 47250 -6.35 20250218 21200 108.73 20240617 3.99 Y 298380 500 242 억 5225771 N N 49145 N 00 N
4 20250407 141017 57 100.00 KSQ150 제약 N N N N N 44250 10200 1 29.96 95433233050 2166642 360.52 44250 44250 42800 44250 23850 34050 44049.20 10.77 0 -149393 35983 35016 33983 33016 31983 35500 33500 243 10200 500 23830 50 1 48528007 21474 -40.45 14.30 12 4.46 -1094.00 3094.00 47250 20250218 -6.35 21200 20240617 108.73 47250 -6.35 20250218 29400 50.51 20250102 47250 -6.35 20250218 21200 108.73 20240617 3.99 Y 298380 500 242 억 5225771 N N 49145 N 00 N
5 20250407 131015 57 100.00 KSQ150 제약 N N N N N 44250 10200 1 29.96 94498319050 2145514 357.00 44250 44250 42800 44250 23850 34050 44047.22 10.77 0 -143798 35983 35016 33983 33016 31983 35500 33500 243 10200 500 23830 50 1 48528007 21474 -40.45 14.30 12 4.42 -1094.00 3094.00 47250 20250218 -6.35 21200 20240617 108.73 47250 -6.35 20250218 29400 50.51 20250102 47250 -6.35 20250218 21200 108.73 20240617 3.99 Y 298380 500 242 억 5225771 N N 49145 N 00 N
6 20250407 121013 57 100.00 KSQ150 제약 N N N N N 44250 10200 1 29.96 94185383050 2138442 355.83 44250 44250 42800 44250 23850 34050 44046.55 10.77 0 -141649 35983 35016 33983 33016 31983 35500 33500 243 10200 500 23830 50 1 48528007 21474 -40.45 14.30 12 4.41 -1094.00 3094.00 47250 20250218 -6.35 21200 20240617 108.73 47250 -6.35 20250218 29400 50.51 20250102 47250 -6.35 20250218 21200 108.73 20240617 3.99 Y 298380 500 242 억 5225771 N N 49145 N 00 N
7 20250407 111015 57 100.00 KSQ150 제약 N N N N N 44250 10200 1 29.96 93500039050 2122954 353.25 44250 44250 42800 44250 23850 34050 44045.07 10.77 0 -139390 35983 35016 33983 33016 31983 35500 33500 243 10200 500 23830 50 1 48528007 21474 -40.45 14.30 12 4.37 -1094.00 3094.00 47250 20250218 -6.35 21200 20240617 108.73 47250 -6.35 20250218 29400 50.51 20250102 47250 -6.35 20250218 21200 108.73 20240617 3.99 Y 298380 500 242 억 5225771 N N 49145 N 00 N
8 20250407 101015 57 100.00 KSQ150 제약 N N N N N 44250 10200 1 29.96 91668266050 2081558 346.36 44250 44250 42800 44250 23850 34050 44040.99 10.77 0 -132323 35983 35016 33983 33016 31983 35500 33500 243 10200 500 23830 50 1 48528007 21474 -40.45 14.30 12 4.29 -1094.00 3094.00 47250 20250218 -6.35 21200 20240617 108.73 47250 -6.35 20250218 29400 50.51 20250102 47250 -6.35 20250218 21200 108.73 20240617 3.99 Y 298380 500 242 억 5225771 N N 49145 N 00 N
9 20250407 091017 57 100.00 KSQ150 제약 N N N N N 44250 10200 1 29.96 16609611600 375488 62.48 44250 44250 44250 44250 23850 34050 44250.00 10.77 0 -9787 35983 35016 33983 33016 31983 35500 33500 243 10200 500 23830 50 1 48528007 21474 -40.45 14.30 12 0.77 -1094.00 3094.00 47250 20250218 -6.35 21200 20240617 108.73 47250 -6.35 20250218 29400 50.51 20250102 47250 -6.35 20250218 21200 108.73 20240617 3.99 Y 298380 500 242 억 5225771 N N 49145 N 00 N
10 20250404 161012 57 100.00 KSQ150 제약 N N N N N 34050 -550 5 -1.59 20385897500 600981 75.34 34000 34950 32950 44950 24250 34600 33920.73 10.76 0 1558 37466 36032 33666 32232 29866 36750 32950 243 10350 500 24220 50 1 48528007 16524 -31.12 11.01 12 1.24 -1094.00 3094.00 47250 20250218 -27.94 21200 20240617 60.61 47250 -27.94 20250218 29400 15.82 20250102 47250 -27.94 20250218 21200 60.61 20240617 3.90 Y 298380 500 242 억 5220514 N N 49145 N 00 N
11 20250404 151022 57 100.00 KSQ150 제약 N N N N N 34150 -450 5 -1.30 19873279100 585929 73.45 34000 34950 32950 44950 24250 34600 33917.32 10.76 0 -321 37466 36032 33666 32232 29866 36750 32950 243 10350 500 24220 50 1 48528007 16572 -31.22 11.04 12 1.21 -1094.00 3094.00 47250 20250218 -27.72 21200 20240617 61.08 47250 -27.72 20250218 29400 16.16 20250102 47250 -27.72 20250218 21200 61.08 20240617 3.90 Y 298380 500 242 억 5220514 N N 883 N 00 N
12 20250404 141025 57 100.00 KSQ150 제약 N N N N N 33600 -1000 5 -2.89 16919718550 498571 62.50 34000 34950 32950 44950 24250 34600 33936.15 10.76 0 -23819 37466 36032 33666 32232 29866 36750 32950 243 10350 500 24220 50 1 48528007 16305 -30.71 10.86 12 1.03 -1094.00 3094.00 47250 20250218 -28.89 21200 20240617 58.49 47250 -28.89 20250218 29400 14.29 20250102 47250 -28.89 20250218 21200 58.49 20240617 3.90 Y 298380 500 242 억 5220514 N N 883 N 00 N