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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064550/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
20250430,160603,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15760,-290,5,-1.81,1023367050,64273,211.70,16000,16170,15660,20850,11240,16050,15922.19,8.35,0,-23263,16476,16262,16116,15902,15756,16190,15830,129,4800,500,11550,10,1,25810291,4068,-19.75,1.90,12,0.25,-798.00,8288.00,39100,20240709,-59.69,13450,20250305,17.17,20750,-24.05,20250106,13450,17.17,20250305,39100,-59.69,20240709,13450,17.17,20250305,3.68,Y,064550,500,129 억,,2154914,N,N,5594,N,00,N
20250430,150608,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15730,-320,5,-1.99,935646110,58691,193.32,16000,16170,15660,20850,11240,16050,15941.90,8.35,0,-23503,16476,16262,16116,15902,15756,16190,15830,129,4800,500,11550,10,1,25810291,4060,-19.71,1.90,12,0.23,-798.00,8288.00,39100,20240709,-59.77,13450,20250305,16.95,20750,-24.19,20250106,13450,16.95,20250305,39100,-59.77,20240709,13450,16.95,20250305,3.68,Y,064550,500,129 억,,2154914,N,N,900,N,00,N
20250430,140608,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15820,-230,5,-1.43,821715685,51456,169.49,16000,16170,15770,20850,11240,16050,15969.29,8.35,0,-20447,16476,16262,16116,15902,15756,16190,15830,129,4800,500,11550,10,1,25810291,4083,-19.82,1.91,12,0.20,-798.00,8288.00,39100,20240709,-59.54,13450,20250305,17.62,20750,-23.76,20250106,13450,17.62,20250305,39100,-59.54,20240709,13450,17.62,20250305,3.68,Y,064550,500,129 억,,2154914,N,N,900,N,00,N
20250430,130608,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15890,-160,5,-1.00,718677965,44943,148.03,16000,16170,15860,20850,11240,16050,15990.88,8.35,0,-17305,16476,16262,16116,15902,15756,16190,15830,129,4800,500,11550,10,1,25810291,4101,-19.91,1.92,12,0.17,-798.00,8288.00,39100,20240709,-59.36,13450,20250305,18.14,20750,-23.42,20250106,13450,18.14,20250305,39100,-59.36,20240709,13450,18.14,20250305,3.68,Y,064550,500,129 억,,2154914,N,N,900,N,00,N
20250430,120610,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15990,-60,5,-0.37,639155725,39949,131.58,16000,16170,15950,20850,11240,16050,15999.29,8.35,0,-14618,16476,16262,16116,15902,15756,16190,15830,129,4800,500,11550,10,1,25810291,4127,-20.04,1.93,12,0.15,-798.00,8288.00,39100,20240709,-59.10,13450,20250305,18.88,20750,-22.94,20250106,13450,18.88,20250305,39100,-59.10,20240709,13450,18.88,20250305,3.68,Y,064550,500,129 억,,2154914,N,N,900,N,00,N
20250430,110608,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16010,-40,5,-0.25,581808295,36367,119.79,16000,16170,15950,20850,11240,16050,15998.25,8.35,0,-14636,16476,16262,16116,15902,15756,16190,15830,129,4800,500,11550,10,1,25810291,4132,-20.06,1.93,12,0.14,-798.00,8288.00,39100,20240709,-59.05,13450,20250305,19.03,20750,-22.84,20250106,13450,19.03,20250305,39100,-59.05,20240709,13450,19.03,20250305,3.68,Y,064550,500,129 억,,2154914,N,N,900,N,00,N
20250430,100611,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16040,-10,5,-0.06,174105445,10875,35.82,16000,16170,15950,20850,11240,16050,16009.70,8.35,0,-233,16476,16262,16116,15902,15756,16190,15830,129,4800,500,11550,10,1,25810291,4140,-20.10,1.94,12,0.04,-798.00,8288.00,39100,20240709,-58.98,13450,20250305,19.26,20750,-22.70,20250106,13450,19.26,20250305,39100,-58.98,20240709,13450,19.26,20250305,3.68,Y,064550,500,129 억,,2154914,N,N,900,N,00,N
20250430,090611,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16010,-40,5,-0.25,70129390,4386,14.45,16000,16170,15950,20850,11240,16050,15989.37,8.35,0,-925,16476,16262,16116,15902,15756,16190,15830,129,4800,500,11550,10,1,25810291,4132,-20.06,1.93,12,0.02,-798.00,8288.00,39100,20240709,-59.05,13450,20250305,19.03,20750,-22.84,20250106,13450,19.03,20250305,39100,-59.05,20240709,13450,19.03,20250305,3.68,Y,064550,500,129 억,,2154914,N,N,900,N,00,N
20250429,160603,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16050,30,2,0.19,490945670,30360,47.46,16060,16330,15970,20800,11220,16020,16170.81,8.34,0,6326,16626,16322,16166,15862,15706,16245,15785,129,4780,500,11530,10,1,25810291,4143,-20.11,1.94,12,0.12,-798.00,8288.00,39100,20240709,-58.95,13450,20250305,19.33,20750,-22.65,20250106,13450,19.33,20250305,39100,-58.95,20240709,13450,19.33,20250305,3.66,Y,064550,500,129 억,,2152811,N,N,900,N,00,N
20250429,150606,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16090,70,2,0.44,433257890,26769,41.85,16060,16330,15970,20800,11220,16020,16185.06,8.34,0,5780,16626,16322,16166,15862,15706,16245,15785,129,4780,500,11530,10,1,25810291,4153,-20.16,1.94,12,0.10,-798.00,8288.00,39100,20240709,-58.85,13450,20250305,19.63,20750,-22.46,20250106,13450,19.63,20250305,39100,-58.85,20240709,13450,19.63,20250305,3.66,Y,064550,500,129 억,,2152811,N,N,4613,N,00,N
20250429,140606,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16140,120,2,0.75,368359765,22744,35.56,16060,16330,15970,20800,11220,16020,16195.91,8.34,0,6109,16626,16322,16166,15862,15706,16245,15785,129,4780,500,11530,10,1,25810291,4166,-20.23,1.95,12,0.09,-798.00,8288.00,39100,20240709,-58.72,13450,20250305,20.00,20750,-22.22,20250106,13450,20.00,20250305,39100,-58.72,20240709,13450,20.00,20250305,3.66,Y,064550,500,129 억,,2152811,N,N,4613,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 20250430 160603 55 40.00 KSQ150 제약 N N N Y 40 N 15760 -290 5 -1.81 1023367050 64273 211.70 16000 16170 15660 20850 11240 16050 15922.19 8.35 0 -23263 16476 16262 16116 15902 15756 16190 15830 129 4800 500 11550 10 1 25810291 4068 -19.75 1.90 12 0.25 -798.00 8288.00 39100 20240709 -59.69 13450 20250305 17.17 20750 -24.05 20250106 13450 17.17 20250305 39100 -59.69 20240709 13450 17.17 20250305 3.68 Y 064550 500 129 억 2154914 N N 5594 N 00 N
3 20250430 150608 55 40.00 KSQ150 제약 N N N Y 40 N 15730 -320 5 -1.99 935646110 58691 193.32 16000 16170 15660 20850 11240 16050 15941.90 8.35 0 -23503 16476 16262 16116 15902 15756 16190 15830 129 4800 500 11550 10 1 25810291 4060 -19.71 1.90 12 0.23 -798.00 8288.00 39100 20240709 -59.77 13450 20250305 16.95 20750 -24.19 20250106 13450 16.95 20250305 39100 -59.77 20240709 13450 16.95 20250305 3.68 Y 064550 500 129 억 2154914 N N 900 N 00 N
4 20250430 140608 55 40.00 KSQ150 제약 N N N Y 40 N 15820 -230 5 -1.43 821715685 51456 169.49 16000 16170 15770 20850 11240 16050 15969.29 8.35 0 -20447 16476 16262 16116 15902 15756 16190 15830 129 4800 500 11550 10 1 25810291 4083 -19.82 1.91 12 0.20 -798.00 8288.00 39100 20240709 -59.54 13450 20250305 17.62 20750 -23.76 20250106 13450 17.62 20250305 39100 -59.54 20240709 13450 17.62 20250305 3.68 Y 064550 500 129 억 2154914 N N 900 N 00 N
5 20250430 130608 55 40.00 KSQ150 제약 N N N Y 40 N 15890 -160 5 -1.00 718677965 44943 148.03 16000 16170 15860 20850 11240 16050 15990.88 8.35 0 -17305 16476 16262 16116 15902 15756 16190 15830 129 4800 500 11550 10 1 25810291 4101 -19.91 1.92 12 0.17 -798.00 8288.00 39100 20240709 -59.36 13450 20250305 18.14 20750 -23.42 20250106 13450 18.14 20250305 39100 -59.36 20240709 13450 18.14 20250305 3.68 Y 064550 500 129 억 2154914 N N 900 N 00 N
6 20250430 120610 55 40.00 KSQ150 제약 N N N Y 40 N 15990 -60 5 -0.37 639155725 39949 131.58 16000 16170 15950 20850 11240 16050 15999.29 8.35 0 -14618 16476 16262 16116 15902 15756 16190 15830 129 4800 500 11550 10 1 25810291 4127 -20.04 1.93 12 0.15 -798.00 8288.00 39100 20240709 -59.10 13450 20250305 18.88 20750 -22.94 20250106 13450 18.88 20250305 39100 -59.10 20240709 13450 18.88 20250305 3.68 Y 064550 500 129 억 2154914 N N 900 N 00 N
7 20250430 110608 55 40.00 KSQ150 제약 N N N Y 40 N 16010 -40 5 -0.25 581808295 36367 119.79 16000 16170 15950 20850 11240 16050 15998.25 8.35 0 -14636 16476 16262 16116 15902 15756 16190 15830 129 4800 500 11550 10 1 25810291 4132 -20.06 1.93 12 0.14 -798.00 8288.00 39100 20240709 -59.05 13450 20250305 19.03 20750 -22.84 20250106 13450 19.03 20250305 39100 -59.05 20240709 13450 19.03 20250305 3.68 Y 064550 500 129 억 2154914 N N 900 N 00 N
8 20250430 100611 55 40.00 KSQ150 제약 N N N Y 40 N 16040 -10 5 -0.06 174105445 10875 35.82 16000 16170 15950 20850 11240 16050 16009.70 8.35 0 -233 16476 16262 16116 15902 15756 16190 15830 129 4800 500 11550 10 1 25810291 4140 -20.10 1.94 12 0.04 -798.00 8288.00 39100 20240709 -58.98 13450 20250305 19.26 20750 -22.70 20250106 13450 19.26 20250305 39100 -58.98 20240709 13450 19.26 20250305 3.68 Y 064550 500 129 억 2154914 N N 900 N 00 N
9 20250430 090611 55 40.00 KSQ150 제약 N N N Y 40 N 16010 -40 5 -0.25 70129390 4386 14.45 16000 16170 15950 20850 11240 16050 15989.37 8.35 0 -925 16476 16262 16116 15902 15756 16190 15830 129 4800 500 11550 10 1 25810291 4132 -20.06 1.93 12 0.02 -798.00 8288.00 39100 20240709 -59.05 13450 20250305 19.03 20750 -22.84 20250106 13450 19.03 20250305 39100 -59.05 20240709 13450 19.03 20250305 3.68 Y 064550 500 129 억 2154914 N N 900 N 00 N
10 20250429 160603 55 40.00 KSQ150 제약 N N N Y 40 N 16050 30 2 0.19 490945670 30360 47.46 16060 16330 15970 20800 11220 16020 16170.81 8.34 0 6326 16626 16322 16166 15862 15706 16245 15785 129 4780 500 11530 10 1 25810291 4143 -20.11 1.94 12 0.12 -798.00 8288.00 39100 20240709 -58.95 13450 20250305 19.33 20750 -22.65 20250106 13450 19.33 20250305 39100 -58.95 20240709 13450 19.33 20250305 3.66 Y 064550 500 129 억 2152811 N N 900 N 00 N
11 20250429 150606 55 40.00 KSQ150 제약 N N N Y 40 N 16090 70 2 0.44 433257890 26769 41.85 16060 16330 15970 20800 11220 16020 16185.06 8.34 0 5780 16626 16322 16166 15862 15706 16245 15785 129 4780 500 11530 10 1 25810291 4153 -20.16 1.94 12 0.10 -798.00 8288.00 39100 20240709 -58.85 13450 20250305 19.63 20750 -22.46 20250106 13450 19.63 20250305 39100 -58.85 20240709 13450 19.63 20250305 3.66 Y 064550 500 129 억 2152811 N N 4613 N 00 N
12 20250429 140606 55 40.00 KSQ150 제약 N N N Y 40 N 16140 120 2 0.75 368359765 22744 35.56 16060 16330 15970 20800 11220 16020 16195.91 8.34 0 6109 16626 16322 16166 15862 15706 16245 15785 129 4780 500 11530 10 1 25810291 4166 -20.23 1.95 12 0.09 -798.00 8288.00 39100 20240709 -58.72 13450 20250305 20.00 20750 -22.22 20250106 13450 20.00 20250305 39100 -58.72 20240709 13450 20.00 20250305 3.66 Y 064550 500 129 억 2152811 N N 4613 N 00 N