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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,161046,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,68700,3800,2,5.86,195163849950,2875974,292.66,63600,70900,63600,84300,45500,64900,67859.85,13.65,0,20878,67300,66100,64600,63400,61900,66700,64000,243,19400,500,45430,100,1,48528007,33339,-62.80,22.20,12,5.93,-1094.00,3094.00,70900,20250422,-3.10,21200,20240617,224.06,70900,-3.10,20250422,29400,133.67,20250102,70900,-3.10,20250422,21200,224.06,20240617,2.69,Y,298380,500,242 억,,6624074,N,N,90538,N,00,N
20250422,151105,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,68400,3500,2,5.39,187624920300,2766194,281.49,63600,70900,63600,84300,45500,64900,67827.83,13.65,0,54212,67300,66100,64600,63400,61900,66700,64000,243,19400,500,45430,100,1,48528007,33193,-62.52,22.11,12,5.70,-1094.00,3094.00,70900,20250422,-3.53,21200,20240617,222.64,70900,-3.53,20250422,29400,132.65,20250102,70900,-3.53,20250422,21200,222.64,20240617,2.69,Y,298380,500,242 억,,6624074,N,N,13911,N,00,N
20250422,141106,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,69400,4500,2,6.93,160218250000,2365383,240.70,63600,70900,63600,84300,45500,64900,67734.59,13.65,0,55029,67300,66100,64600,63400,61900,66700,64000,243,19400,500,45430,100,1,48528007,33678,-63.44,22.43,12,4.87,-1094.00,3094.00,70900,20250422,-2.12,21200,20240617,227.36,70900,-2.12,20250422,29400,136.05,20250102,70900,-2.12,20250422,21200,227.36,20240617,2.69,Y,298380,500,242 억,,6624074,N,N,13911,N,00,N
20250422,131102,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,69400,4500,2,6.93,121661866700,1814884,184.68,63600,69800,63600,84300,45500,64900,67035.62,13.65,0,69649,67300,66100,64600,63400,61900,66700,64000,243,19400,500,45430,100,1,48528007,33678,-63.44,22.43,12,3.74,-1094.00,3094.00,69800,20250422,-0.57,21200,20240617,227.36,69800,-0.57,20250422,29400,136.05,20250102,69800,-0.57,20250422,21200,227.36,20240617,2.69,Y,298380,500,242 억,,6624074,N,N,13911,N,00,N
20250422,121106,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,68250,3350,2,5.16,97383719800,1462195,148.79,63600,68900,63600,84300,45500,64900,66601.05,13.65,0,25377,67300,66100,64600,63400,61900,66700,64000,243,19400,500,45430,100,1,48528007,33120,-62.39,22.06,12,3.01,-1094.00,3094.00,68900,20250422,-0.94,21200,20240617,221.93,68900,-0.94,20250422,29400,132.14,20250102,68900,-0.94,20250422,21200,221.93,20240617,2.69,Y,298380,500,242 억,,6624074,N,N,13911,N,00,N
20250422,111103,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,67500,2600,2,4.01,70293012600,1063542,108.23,63600,68000,63600,84300,45500,64900,66093.31,13.65,0,39470,67300,66100,64600,63400,61900,66700,64000,243,19400,500,45430,100,1,48528007,32756,-61.70,21.82,12,2.19,-1094.00,3094.00,68000,20250422,-0.74,21200,20240617,218.40,68000,-0.74,20250422,29400,129.59,20250102,68000,-0.74,20250422,21200,218.40,20240617,2.69,Y,298380,500,242 억,,6624074,N,N,13911,N,00,N
20250422,101104,57,100.00,KSQ150,,제약,N,N,N,N, ,N,65350,450,2,0.69,27226155450,418355,42.57,63600,66200,63600,84300,45500,64900,65079.07,13.65,0,31110,67300,66100,64600,63400,61900,66700,64000,243,19400,500,45430,100,1,48528007,31713,-59.73,21.12,12,0.86,-1094.00,3094.00,66600,20250415,-1.88,21200,20240617,208.25,66600,-1.88,20250415,29400,122.28,20250102,66600,-1.88,20250415,21200,208.25,20240617,2.69,Y,298380,500,242 억,,6624074,N,N,13911,N,00,N
20250422,091106,57,100.00,KSQ150,,제약,N,N,N,N, ,N,64700,-200,5,-0.31,4714066350,73462,7.48,63600,64800,63600,84300,45500,64900,64170.12,13.65,0,20408,67300,66100,64600,63400,61900,66700,64000,243,19400,500,45430,100,1,48528007,31398,-59.14,20.91,12,0.15,-1094.00,3094.00,66600,20250415,-2.85,21200,20240617,205.19,66600,-2.85,20250415,29400,120.07,20250102,66600,-2.85,20250415,21200,205.19,20240617,2.69,Y,298380,500,242 억,,6624074,N,N,13911,N,00,N
20250421,161042,57,100.00,KSQ150,,제약,N,N,N,N, ,N,64900,200,2,0.31,63365848650,982702,68.50,64200,65800,63100,84100,45300,64700,64480.82,13.50,0,160618,68233,66466,64433,62666,60633,65450,61650,243,19400,500,45290,100,1,48528007,31495,-59.32,20.98,12,2.03,-1094.00,3094.00,66600,20250415,-2.55,21200,20240617,206.13,66600,-2.55,20250415,29400,120.75,20250102,66600,-2.55,20250415,21200,206.13,20240617,2.78,Y,298380,500,242 억,,6552520,N,N,13911,N,00,N
20250421,151102,57,100.00,KSQ150,,제약,N,N,N,N, ,N,64700,0,3,0.00,60532092200,938987,65.45,64200,65800,63100,84100,45300,64700,64465.31,13.50,0,158224,68233,66466,64433,62666,60633,65450,61650,243,19400,500,45290,100,1,48528007,31398,-59.14,20.91,12,1.93,-1094.00,3094.00,66600,20250415,-2.85,21200,20240617,205.19,66600,-2.85,20250415,29400,120.07,20250102,66600,-2.85,20250415,21200,205.19,20240617,2.78,Y,298380,500,242 억,,6552520,N,N,18157,N,00,N
20250421,141100,57,100.00,KSQ150,,제약,N,N,N,N, ,N,64600,-100,5,-0.15,41360141050,643978,44.89,64200,65400,63100,84100,45300,64700,64226.00,13.50,0,114913,68233,66466,64433,62666,60633,65450,61650,243,19400,500,45290,100,1,48528007,31349,-59.05,20.88,12,1.33,-1094.00,3094.00,66600,20250415,-3.00,21200,20240617,204.72,66600,-3.00,20250415,29400,119.73,20250102,66600,-3.00,20250415,21200,204.72,20240617,2.78,Y,298380,500,242 억,,6552520,N,N,18157,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 20250422 161046 57 100.00 KSQ150 신고가 제약 N N N N N 68700 3800 2 5.86 195163849950 2875974 292.66 63600 70900 63600 84300 45500 64900 67859.85 13.65 0 20878 67300 66100 64600 63400 61900 66700 64000 243 19400 500 45430 100 1 48528007 33339 -62.80 22.20 12 5.93 -1094.00 3094.00 70900 20250422 -3.10 21200 20240617 224.06 70900 -3.10 20250422 29400 133.67 20250102 70900 -3.10 20250422 21200 224.06 20240617 2.69 Y 298380 500 242 억 6624074 N N 90538 N 00 N
3 20250422 151105 57 100.00 KSQ150 신고가 제약 N N N N N 68400 3500 2 5.39 187624920300 2766194 281.49 63600 70900 63600 84300 45500 64900 67827.83 13.65 0 54212 67300 66100 64600 63400 61900 66700 64000 243 19400 500 45430 100 1 48528007 33193 -62.52 22.11 12 5.70 -1094.00 3094.00 70900 20250422 -3.53 21200 20240617 222.64 70900 -3.53 20250422 29400 132.65 20250102 70900 -3.53 20250422 21200 222.64 20240617 2.69 Y 298380 500 242 억 6624074 N N 13911 N 00 N
4 20250422 141106 57 100.00 KSQ150 신고가 제약 N N N N N 69400 4500 2 6.93 160218250000 2365383 240.70 63600 70900 63600 84300 45500 64900 67734.59 13.65 0 55029 67300 66100 64600 63400 61900 66700 64000 243 19400 500 45430 100 1 48528007 33678 -63.44 22.43 12 4.87 -1094.00 3094.00 70900 20250422 -2.12 21200 20240617 227.36 70900 -2.12 20250422 29400 136.05 20250102 70900 -2.12 20250422 21200 227.36 20240617 2.69 Y 298380 500 242 억 6624074 N N 13911 N 00 N
5 20250422 131102 57 100.00 KSQ150 신고가 제약 N N N N N 69400 4500 2 6.93 121661866700 1814884 184.68 63600 69800 63600 84300 45500 64900 67035.62 13.65 0 69649 67300 66100 64600 63400 61900 66700 64000 243 19400 500 45430 100 1 48528007 33678 -63.44 22.43 12 3.74 -1094.00 3094.00 69800 20250422 -0.57 21200 20240617 227.36 69800 -0.57 20250422 29400 136.05 20250102 69800 -0.57 20250422 21200 227.36 20240617 2.69 Y 298380 500 242 억 6624074 N N 13911 N 00 N
6 20250422 121106 57 100.00 KSQ150 신고가 제약 N N N N N 68250 3350 2 5.16 97383719800 1462195 148.79 63600 68900 63600 84300 45500 64900 66601.05 13.65 0 25377 67300 66100 64600 63400 61900 66700 64000 243 19400 500 45430 100 1 48528007 33120 -62.39 22.06 12 3.01 -1094.00 3094.00 68900 20250422 -0.94 21200 20240617 221.93 68900 -0.94 20250422 29400 132.14 20250102 68900 -0.94 20250422 21200 221.93 20240617 2.69 Y 298380 500 242 억 6624074 N N 13911 N 00 N
7 20250422 111103 57 100.00 KSQ150 신고가 제약 N N N N N 67500 2600 2 4.01 70293012600 1063542 108.23 63600 68000 63600 84300 45500 64900 66093.31 13.65 0 39470 67300 66100 64600 63400 61900 66700 64000 243 19400 500 45430 100 1 48528007 32756 -61.70 21.82 12 2.19 -1094.00 3094.00 68000 20250422 -0.74 21200 20240617 218.40 68000 -0.74 20250422 29400 129.59 20250102 68000 -0.74 20250422 21200 218.40 20240617 2.69 Y 298380 500 242 억 6624074 N N 13911 N 00 N
8 20250422 101104 57 100.00 KSQ150 제약 N N N N N 65350 450 2 0.69 27226155450 418355 42.57 63600 66200 63600 84300 45500 64900 65079.07 13.65 0 31110 67300 66100 64600 63400 61900 66700 64000 243 19400 500 45430 100 1 48528007 31713 -59.73 21.12 12 0.86 -1094.00 3094.00 66600 20250415 -1.88 21200 20240617 208.25 66600 -1.88 20250415 29400 122.28 20250102 66600 -1.88 20250415 21200 208.25 20240617 2.69 Y 298380 500 242 억 6624074 N N 13911 N 00 N
9 20250422 091106 57 100.00 KSQ150 제약 N N N N N 64700 -200 5 -0.31 4714066350 73462 7.48 63600 64800 63600 84300 45500 64900 64170.12 13.65 0 20408 67300 66100 64600 63400 61900 66700 64000 243 19400 500 45430 100 1 48528007 31398 -59.14 20.91 12 0.15 -1094.00 3094.00 66600 20250415 -2.85 21200 20240617 205.19 66600 -2.85 20250415 29400 120.07 20250102 66600 -2.85 20250415 21200 205.19 20240617 2.69 Y 298380 500 242 억 6624074 N N 13911 N 00 N
10 20250421 161042 57 100.00 KSQ150 제약 N N N N N 64900 200 2 0.31 63365848650 982702 68.50 64200 65800 63100 84100 45300 64700 64480.82 13.50 0 160618 68233 66466 64433 62666 60633 65450 61650 243 19400 500 45290 100 1 48528007 31495 -59.32 20.98 12 2.03 -1094.00 3094.00 66600 20250415 -2.55 21200 20240617 206.13 66600 -2.55 20250415 29400 120.75 20250102 66600 -2.55 20250415 21200 206.13 20240617 2.78 Y 298380 500 242 억 6552520 N N 13911 N 00 N
11 20250421 151102 57 100.00 KSQ150 제약 N N N N N 64700 0 3 0.00 60532092200 938987 65.45 64200 65800 63100 84100 45300 64700 64465.31 13.50 0 158224 68233 66466 64433 62666 60633 65450 61650 243 19400 500 45290 100 1 48528007 31398 -59.14 20.91 12 1.93 -1094.00 3094.00 66600 20250415 -2.85 21200 20240617 205.19 66600 -2.85 20250415 29400 120.07 20250102 66600 -2.85 20250415 21200 205.19 20240617 2.78 Y 298380 500 242 억 6552520 N N 18157 N 00 N
12 20250421 141100 57 100.00 KSQ150 제약 N N N N N 64600 -100 5 -0.15 41360141050 643978 44.89 64200 65400 63100 84100 45300 64700 64226.00 13.50 0 114913 68233 66466 64433 62666 60633 65450 61650 243 19400 500 45290 100 1 48528007 31349 -59.05 20.88 12 1.33 -1094.00 3094.00 66600 20250415 -3.00 21200 20240617 204.72 66600 -3.00 20250415 29400 119.73 20250102 66600 -3.00 20250415 21200 204.72 20240617 2.78 Y 298380 500 242 억 6552520 N N 18157 N 00 N