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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
028300/price/prices-20250501.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
20250512,160344,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,56900,-900,5,-1.56,18082961000,318547,122.25,57500,57500,56500,75100,40500,57800,56766.75,21.38,0,-77283,59200,58500,57500,56800,55800,58850,57150,657,17300,500,40460,100,1,131425086,74781,-81.05,12.79,12,0.24,-702.00,4449.00,114300,20240430,-50.22,45150,20240521,26.02,97600,-41.70,20250227,46500,22.37,20250321,106900,-46.77,20240516,45150,26.02,20240521,0.08,Y,028300,500,657 억,,28097620,N,N,79185,N,00,N
20250512,150347,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,56900,-900,5,-1.56,16502585500,290748,111.58,57500,57500,56500,75100,40500,57800,56758.81,21.38,0,-72473,59200,58500,57500,56800,55800,58850,57150,657,17300,500,40460,100,1,131425086,74781,-81.05,12.79,12,0.22,-702.00,4449.00,114300,20240430,-50.22,45150,20240521,26.02,97600,-41.70,20250227,46500,22.37,20250321,106900,-46.77,20240516,45150,26.02,20240521,0.08,Y,028300,500,657 억,,28097620,N,N,34519,N,00,N
20250512,140347,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,56700,-1100,5,-1.90,13477518550,237426,91.12,57500,57500,56500,75100,40500,57800,56764.82,21.38,0,-67122,59200,58500,57500,56800,55800,58850,57150,657,17300,500,40460,100,1,131425086,74518,-80.77,12.74,12,0.18,-702.00,4449.00,114300,20240430,-50.39,45150,20240521,25.58,97600,-41.91,20250227,46500,21.94,20250321,106900,-46.96,20240516,45150,25.58,20240521,0.08,Y,028300,500,657 억,,28097620,N,N,34519,N,00,N
20250512,130346,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,56700,-1100,5,-1.90,12136131850,213768,82.04,57500,57500,56500,75100,40500,57800,56772.09,21.38,0,-63351,59200,58500,57500,56800,55800,58850,57150,657,17300,500,40460,100,1,131425086,74518,-80.77,12.74,12,0.16,-702.00,4449.00,114300,20240430,-50.39,45150,20240521,25.58,97600,-41.91,20250227,46500,21.94,20250321,106900,-46.96,20240516,45150,25.58,20240521,0.08,Y,028300,500,657 억,,28097620,N,N,34519,N,00,N
20250512,120348,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,56700,-1100,5,-1.90,10458726150,184149,70.67,57500,57500,56500,75100,40500,57800,56794.51,21.38,0,-58316,59200,58500,57500,56800,55800,58850,57150,657,17300,500,40460,100,1,131425086,74518,-80.77,12.74,12,0.14,-702.00,4449.00,114300,20240430,-50.39,45150,20240521,25.58,97600,-41.91,20250227,46500,21.94,20250321,106900,-46.96,20240516,45150,25.58,20240521,0.08,Y,028300,500,657 억,,28097620,N,N,34519,N,00,N
20250512,110347,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,56700,-1100,5,-1.90,9238697950,162630,62.41,57500,57500,56500,75100,40500,57800,56807.63,21.38,0,-51187,59200,58500,57500,56800,55800,58850,57150,657,17300,500,40460,100,1,131425086,74518,-80.77,12.74,12,0.12,-702.00,4449.00,114300,20240430,-50.39,45150,20240521,25.58,97600,-41.91,20250227,46500,21.94,20250321,106900,-46.96,20240516,45150,25.58,20240521,0.08,Y,028300,500,657 억,,28097620,N,N,34519,N,00,N
20250512,100346,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,56600,-1200,5,-2.08,6894107150,121251,46.53,57500,57500,56500,75100,40500,57800,56857.58,21.38,0,-33458,59200,58500,57500,56800,55800,58850,57150,657,17300,500,40460,100,1,131425086,74387,-80.63,12.72,12,0.09,-702.00,4449.00,114300,20240430,-50.48,45150,20240521,25.36,97600,-42.01,20250227,46500,21.72,20250321,106900,-47.05,20240516,45150,25.36,20240521,0.08,Y,028300,500,657 억,,28097620,N,N,34519,N,00,N
20250512,090347,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,57000,-800,5,-1.38,1318949700,23074,8.86,57500,57500,56800,75100,40500,57800,57159.70,21.38,0,-6797,59200,58500,57500,56800,55800,58850,57150,657,17300,500,40460,100,1,131425086,74912,-81.20,12.81,12,0.02,-702.00,4449.00,114300,20240430,-50.13,45150,20240521,26.25,97600,-41.60,20250227,46500,22.58,20250321,106900,-46.68,20240516,45150,26.25,20240521,0.08,Y,028300,500,657 억,,28097620,N,N,34519,N,00,N
20250509,160346,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,57800,800,2,1.40,14933686450,260571,57.11,57300,58200,56500,74100,39900,57000,57310.43,21.42,13760,-8423,60466,58732,57866,56132,55266,58300,55700,657,17100,500,39900,100,1,131425086,75964,-82.34,12.99,12,0.20,-702.00,4449.00,114300,20240430,-49.43,45150,20240521,28.02,97600,-40.78,20250227,46500,24.30,20250321,111000,-47.93,20240509,45150,28.02,20240521,0.08,Y,028300,500,657 억,,28151818,N,N,34519,N,00,N
20250509,150347,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,57800,800,2,1.40,13206730850,230649,50.55,57300,58200,56500,74100,39900,57000,57259.00,21.42,13760,-12739,60466,58732,57866,56132,55266,58300,55700,657,17100,500,39900,100,1,131425086,75964,-82.34,12.99,12,0.18,-702.00,4449.00,114300,20240430,-49.43,45150,20240521,28.02,97600,-40.78,20250227,46500,24.30,20250321,111000,-47.93,20240509,45150,28.02,20240521,0.08,Y,028300,500,657 억,,28151818,N,N,68951,N,00,N
20250509,140346,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,57800,800,2,1.40,11135307050,194708,42.67,57300,58200,56500,74100,39900,57000,57189.78,21.42,13760,-16425,60466,58732,57866,56132,55266,58300,55700,657,17100,500,39900,100,1,131425086,75964,-82.34,12.99,12,0.15,-702.00,4449.00,114300,20240430,-49.43,45150,20240521,28.02,97600,-40.78,20250227,46500,24.30,20250321,111000,-47.93,20240509,45150,28.02,20240521,0.08,Y,028300,500,657 억,,28151818,N,N,68951,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 20250512 160344 57 100.00 KSQ150 제약 N N N N Y 56900 -900 5 -1.56 18082961000 318547 122.25 57500 57500 56500 75100 40500 57800 56766.75 21.38 0 -77283 59200 58500 57500 56800 55800 58850 57150 657 17300 500 40460 100 1 131425086 74781 -81.05 12.79 12 0.24 -702.00 4449.00 114300 20240430 -50.22 45150 20240521 26.02 97600 -41.70 20250227 46500 22.37 20250321 106900 -46.77 20240516 45150 26.02 20240521 0.08 Y 028300 500 657 억 28097620 N N 79185 N 00 N
3 20250512 150347 57 100.00 KSQ150 제약 N N N N Y 56900 -900 5 -1.56 16502585500 290748 111.58 57500 57500 56500 75100 40500 57800 56758.81 21.38 0 -72473 59200 58500 57500 56800 55800 58850 57150 657 17300 500 40460 100 1 131425086 74781 -81.05 12.79 12 0.22 -702.00 4449.00 114300 20240430 -50.22 45150 20240521 26.02 97600 -41.70 20250227 46500 22.37 20250321 106900 -46.77 20240516 45150 26.02 20240521 0.08 Y 028300 500 657 억 28097620 N N 34519 N 00 N
4 20250512 140347 57 100.00 KSQ150 제약 N N N N Y 56700 -1100 5 -1.90 13477518550 237426 91.12 57500 57500 56500 75100 40500 57800 56764.82 21.38 0 -67122 59200 58500 57500 56800 55800 58850 57150 657 17300 500 40460 100 1 131425086 74518 -80.77 12.74 12 0.18 -702.00 4449.00 114300 20240430 -50.39 45150 20240521 25.58 97600 -41.91 20250227 46500 21.94 20250321 106900 -46.96 20240516 45150 25.58 20240521 0.08 Y 028300 500 657 억 28097620 N N 34519 N 00 N
5 20250512 130346 57 100.00 KSQ150 제약 N N N N Y 56700 -1100 5 -1.90 12136131850 213768 82.04 57500 57500 56500 75100 40500 57800 56772.09 21.38 0 -63351 59200 58500 57500 56800 55800 58850 57150 657 17300 500 40460 100 1 131425086 74518 -80.77 12.74 12 0.16 -702.00 4449.00 114300 20240430 -50.39 45150 20240521 25.58 97600 -41.91 20250227 46500 21.94 20250321 106900 -46.96 20240516 45150 25.58 20240521 0.08 Y 028300 500 657 억 28097620 N N 34519 N 00 N
6 20250512 120348 57 100.00 KSQ150 제약 N N N N Y 56700 -1100 5 -1.90 10458726150 184149 70.67 57500 57500 56500 75100 40500 57800 56794.51 21.38 0 -58316 59200 58500 57500 56800 55800 58850 57150 657 17300 500 40460 100 1 131425086 74518 -80.77 12.74 12 0.14 -702.00 4449.00 114300 20240430 -50.39 45150 20240521 25.58 97600 -41.91 20250227 46500 21.94 20250321 106900 -46.96 20240516 45150 25.58 20240521 0.08 Y 028300 500 657 억 28097620 N N 34519 N 00 N
7 20250512 110347 57 100.00 KSQ150 제약 N N N N Y 56700 -1100 5 -1.90 9238697950 162630 62.41 57500 57500 56500 75100 40500 57800 56807.63 21.38 0 -51187 59200 58500 57500 56800 55800 58850 57150 657 17300 500 40460 100 1 131425086 74518 -80.77 12.74 12 0.12 -702.00 4449.00 114300 20240430 -50.39 45150 20240521 25.58 97600 -41.91 20250227 46500 21.94 20250321 106900 -46.96 20240516 45150 25.58 20240521 0.08 Y 028300 500 657 억 28097620 N N 34519 N 00 N
8 20250512 100346 57 100.00 KSQ150 제약 N N N N Y 56600 -1200 5 -2.08 6894107150 121251 46.53 57500 57500 56500 75100 40500 57800 56857.58 21.38 0 -33458 59200 58500 57500 56800 55800 58850 57150 657 17300 500 40460 100 1 131425086 74387 -80.63 12.72 12 0.09 -702.00 4449.00 114300 20240430 -50.48 45150 20240521 25.36 97600 -42.01 20250227 46500 21.72 20250321 106900 -47.05 20240516 45150 25.36 20240521 0.08 Y 028300 500 657 억 28097620 N N 34519 N 00 N
9 20250512 090347 57 100.00 KSQ150 제약 N N N N Y 57000 -800 5 -1.38 1318949700 23074 8.86 57500 57500 56800 75100 40500 57800 57159.70 21.38 0 -6797 59200 58500 57500 56800 55800 58850 57150 657 17300 500 40460 100 1 131425086 74912 -81.20 12.81 12 0.02 -702.00 4449.00 114300 20240430 -50.13 45150 20240521 26.25 97600 -41.60 20250227 46500 22.58 20250321 106900 -46.68 20240516 45150 26.25 20240521 0.08 Y 028300 500 657 억 28097620 N N 34519 N 00 N
10 20250509 160346 57 100.00 KSQ150 제약 N N N N Y 57800 800 2 1.40 14933686450 260571 57.11 57300 58200 56500 74100 39900 57000 57310.43 21.42 13760 -8423 60466 58732 57866 56132 55266 58300 55700 657 17100 500 39900 100 1 131425086 75964 -82.34 12.99 12 0.20 -702.00 4449.00 114300 20240430 -49.43 45150 20240521 28.02 97600 -40.78 20250227 46500 24.30 20250321 111000 -47.93 20240509 45150 28.02 20240521 0.08 Y 028300 500 657 억 28151818 N N 34519 N 00 N
11 20250509 150347 57 100.00 KSQ150 제약 N N N N Y 57800 800 2 1.40 13206730850 230649 50.55 57300 58200 56500 74100 39900 57000 57259.00 21.42 13760 -12739 60466 58732 57866 56132 55266 58300 55700 657 17100 500 39900 100 1 131425086 75964 -82.34 12.99 12 0.18 -702.00 4449.00 114300 20240430 -49.43 45150 20240521 28.02 97600 -40.78 20250227 46500 24.30 20250321 111000 -47.93 20240509 45150 28.02 20240521 0.08 Y 028300 500 657 억 28151818 N N 68951 N 00 N
12 20250509 140346 57 100.00 KSQ150 제약 N N N N Y 57800 800 2 1.40 11135307050 194708 42.67 57300 58200 56500 74100 39900 57000 57189.78 21.42 13760 -16425 60466 58732 57866 56132 55266 58300 55700 657 17100 500 39900 100 1 131425086 75964 -82.34 12.99 12 0.15 -702.00 4449.00 114300 20240430 -49.43 45150 20240521 28.02 97600 -40.78 20250227 46500 24.30 20250321 111000 -47.93 20240509 45150 28.02 20240521 0.08 Y 028300 500 657 억 28151818 N N 68951 N 00 N