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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160350,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,52800,500,2,0.96,40706707700,782995,131.19,50600,53300,50500,67900,36700,52300,51988.22,21.45,0,107755,53433,52866,51933,51366,50433,53150,51650,657,15600,500,36610,100,1,131425086,69392,-75.21,11.87,12,0.60,-702.00,4449.00,114300,20240430,-53.81,45150,20240521,16.94,97600,-45.90,20250227,46500,13.55,20250321,114300,-53.81,20240430,45150,16.94,20240521,0.08,Y,028300,500,657 억,,28192311,N,N,122945,N,00,N
20250414,150353,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,52300,0,3,0.00,37547423450,723010,121.14,50600,53300,50500,67900,36700,52300,51932.08,21.45,0,100407,53433,52866,51933,51366,50433,53150,51650,657,15600,500,36610,100,1,131425086,68735,-74.50,11.76,12,0.55,-702.00,4449.00,114300,20240430,-54.24,45150,20240521,15.84,97600,-46.41,20250227,46500,12.47,20250321,114300,-54.24,20240430,45150,15.84,20240521,0.08,Y,028300,500,657 억,,28192311,N,N,85825,N,00,N
20250414,140352,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,52400,100,2,0.19,34444242000,663872,111.23,50600,53300,50500,67900,36700,52300,51883.85,21.45,0,84277,53433,52866,51933,51366,50433,53150,51650,657,15600,500,36610,100,1,131425086,68867,-74.64,11.78,12,0.51,-702.00,4449.00,114300,20240430,-54.16,45150,20240521,16.06,97600,-46.31,20250227,46500,12.69,20250321,114300,-54.16,20240430,45150,16.06,20240521,0.08,Y,028300,500,657 억,,28192311,N,N,85825,N,00,N
20250414,130352,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,52350,50,2,0.10,31694992300,611324,102.43,50600,53300,50500,67900,36700,52300,51846.46,21.45,0,74722,53433,52866,51933,51366,50433,53150,51650,657,15600,500,36610,100,1,131425086,68801,-74.57,11.77,12,0.47,-702.00,4449.00,114300,20240430,-54.20,45150,20240521,15.95,97600,-46.36,20250227,46500,12.58,20250321,114300,-54.20,20240430,45150,15.95,20240521,0.08,Y,028300,500,657 억,,28192311,N,N,85825,N,00,N
20250414,120353,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,52800,500,2,0.96,29871409500,576647,96.62,50600,53300,50500,67900,36700,52300,51801.88,21.45,0,76407,53433,52866,51933,51366,50433,53150,51650,657,15600,500,36610,100,1,131425086,69392,-75.21,11.87,12,0.44,-702.00,4449.00,114300,20240430,-53.81,45150,20240521,16.94,97600,-45.90,20250227,46500,13.55,20250321,114300,-53.81,20240430,45150,16.94,20240521,0.08,Y,028300,500,657 억,,28192311,N,N,85825,N,00,N
20250414,110351,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,52600,300,2,0.57,25337651650,490883,82.25,50600,53100,50500,67900,36700,52300,51616.45,21.45,0,56894,53433,52866,51933,51366,50433,53150,51650,657,15600,500,36610,100,1,131425086,69130,-74.93,11.82,12,0.37,-702.00,4449.00,114300,20240430,-53.98,45150,20240521,16.50,97600,-46.11,20250227,46500,13.12,20250321,114300,-53.98,20240430,45150,16.50,20240521,0.08,Y,028300,500,657 억,,28192311,N,N,85825,N,00,N
20250414,100352,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,51000,-1300,5,-2.49,16242088600,316952,53.11,50600,51900,50500,67900,36700,52300,51244.57,21.45,0,13566,53433,52866,51933,51366,50433,53150,51650,657,15600,500,36610,100,1,131425086,67027,-72.65,11.46,12,0.24,-702.00,4449.00,114300,20240430,-55.38,45150,20240521,12.96,97600,-47.75,20250227,46500,9.68,20250321,114300,-55.38,20240430,45150,12.96,20240521,0.08,Y,028300,500,657 억,,28192311,N,N,85825,N,00,N
20250414,090353,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,51200,-1100,5,-2.10,3841164600,75447,12.64,50600,51500,50500,67900,36700,52300,50911.74,21.45,0,25738,53433,52866,51933,51366,50433,53150,51650,657,15600,500,36610,100,1,131425086,67290,-72.93,11.51,12,0.06,-702.00,4449.00,114300,20240430,-55.21,45150,20240521,13.40,97600,-47.54,20250227,46500,10.11,20250321,114300,-55.21,20240430,45150,13.40,20240521,0.08,Y,028300,500,657 억,,28192311,N,N,85825,N,00,N
20250411,160349,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,52300,-300,5,-0.57,30785145450,596826,64.62,51500,52500,51000,68300,36900,52600,51579.80,21.44,0,49406,56200,54400,52800,51000,49400,53600,50200,657,15700,500,36820,100,1,131425086,68735,-74.50,11.76,12,0.45,-702.00,4449.00,114300,20240430,-54.24,45150,20240521,15.84,97600,-46.41,20250227,46500,12.47,20250321,114300,-54.24,20240430,45150,15.84,20240521,0.07,Y,028300,500,657 억,,28182146,N,N,85825,N,00,N
20250411,150352,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,52200,-400,5,-0.76,27067667350,525664,56.92,51500,52500,51000,68300,36900,52600,51492.23,21.44,0,47265,56200,54400,52800,51000,49400,53600,50200,657,15700,500,36820,100,1,131425086,68604,-74.36,11.73,12,0.40,-702.00,4449.00,114300,20240430,-54.33,45150,20240521,15.61,97600,-46.52,20250227,46500,12.26,20250321,114300,-54.33,20240430,45150,15.61,20240521,0.07,Y,028300,500,657 억,,28182146,N,N,122263,N,00,N
20250411,140352,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,51350,-1250,5,-2.38,21685501250,421951,45.69,51500,52100,51000,68300,36900,52600,51393.27,21.44,0,12103,56200,54400,52800,51000,49400,53600,50200,657,15700,500,36820,100,1,131425086,67487,-73.15,11.54,12,0.32,-702.00,4449.00,114300,20240430,-55.07,45150,20240521,13.73,97600,-47.39,20250227,46500,10.43,20250321,114300,-55.07,20240430,45150,13.73,20240521,0.07,Y,028300,500,657 억,,28182146,N,N,122263,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 20250414 160350 57 100.00 KSQ150 제약 N N N N Y 52800 500 2 0.96 40706707700 782995 131.19 50600 53300 50500 67900 36700 52300 51988.22 21.45 0 107755 53433 52866 51933 51366 50433 53150 51650 657 15600 500 36610 100 1 131425086 69392 -75.21 11.87 12 0.60 -702.00 4449.00 114300 20240430 -53.81 45150 20240521 16.94 97600 -45.90 20250227 46500 13.55 20250321 114300 -53.81 20240430 45150 16.94 20240521 0.08 Y 028300 500 657 억 28192311 N N 122945 N 00 N
3 20250414 150353 57 100.00 KSQ150 제약 N N N N Y 52300 0 3 0.00 37547423450 723010 121.14 50600 53300 50500 67900 36700 52300 51932.08 21.45 0 100407 53433 52866 51933 51366 50433 53150 51650 657 15600 500 36610 100 1 131425086 68735 -74.50 11.76 12 0.55 -702.00 4449.00 114300 20240430 -54.24 45150 20240521 15.84 97600 -46.41 20250227 46500 12.47 20250321 114300 -54.24 20240430 45150 15.84 20240521 0.08 Y 028300 500 657 억 28192311 N N 85825 N 00 N
4 20250414 140352 57 100.00 KSQ150 제약 N N N N Y 52400 100 2 0.19 34444242000 663872 111.23 50600 53300 50500 67900 36700 52300 51883.85 21.45 0 84277 53433 52866 51933 51366 50433 53150 51650 657 15600 500 36610 100 1 131425086 68867 -74.64 11.78 12 0.51 -702.00 4449.00 114300 20240430 -54.16 45150 20240521 16.06 97600 -46.31 20250227 46500 12.69 20250321 114300 -54.16 20240430 45150 16.06 20240521 0.08 Y 028300 500 657 억 28192311 N N 85825 N 00 N
5 20250414 130352 57 100.00 KSQ150 제약 N N N N Y 52350 50 2 0.10 31694992300 611324 102.43 50600 53300 50500 67900 36700 52300 51846.46 21.45 0 74722 53433 52866 51933 51366 50433 53150 51650 657 15600 500 36610 100 1 131425086 68801 -74.57 11.77 12 0.47 -702.00 4449.00 114300 20240430 -54.20 45150 20240521 15.95 97600 -46.36 20250227 46500 12.58 20250321 114300 -54.20 20240430 45150 15.95 20240521 0.08 Y 028300 500 657 억 28192311 N N 85825 N 00 N
6 20250414 120353 57 100.00 KSQ150 제약 N N N N Y 52800 500 2 0.96 29871409500 576647 96.62 50600 53300 50500 67900 36700 52300 51801.88 21.45 0 76407 53433 52866 51933 51366 50433 53150 51650 657 15600 500 36610 100 1 131425086 69392 -75.21 11.87 12 0.44 -702.00 4449.00 114300 20240430 -53.81 45150 20240521 16.94 97600 -45.90 20250227 46500 13.55 20250321 114300 -53.81 20240430 45150 16.94 20240521 0.08 Y 028300 500 657 억 28192311 N N 85825 N 00 N
7 20250414 110351 57 100.00 KSQ150 제약 N N N N Y 52600 300 2 0.57 25337651650 490883 82.25 50600 53100 50500 67900 36700 52300 51616.45 21.45 0 56894 53433 52866 51933 51366 50433 53150 51650 657 15600 500 36610 100 1 131425086 69130 -74.93 11.82 12 0.37 -702.00 4449.00 114300 20240430 -53.98 45150 20240521 16.50 97600 -46.11 20250227 46500 13.12 20250321 114300 -53.98 20240430 45150 16.50 20240521 0.08 Y 028300 500 657 억 28192311 N N 85825 N 00 N
8 20250414 100352 57 100.00 KSQ150 제약 N N N N Y 51000 -1300 5 -2.49 16242088600 316952 53.11 50600 51900 50500 67900 36700 52300 51244.57 21.45 0 13566 53433 52866 51933 51366 50433 53150 51650 657 15600 500 36610 100 1 131425086 67027 -72.65 11.46 12 0.24 -702.00 4449.00 114300 20240430 -55.38 45150 20240521 12.96 97600 -47.75 20250227 46500 9.68 20250321 114300 -55.38 20240430 45150 12.96 20240521 0.08 Y 028300 500 657 억 28192311 N N 85825 N 00 N
9 20250414 090353 57 100.00 KSQ150 제약 N N N N Y 51200 -1100 5 -2.10 3841164600 75447 12.64 50600 51500 50500 67900 36700 52300 50911.74 21.45 0 25738 53433 52866 51933 51366 50433 53150 51650 657 15600 500 36610 100 1 131425086 67290 -72.93 11.51 12 0.06 -702.00 4449.00 114300 20240430 -55.21 45150 20240521 13.40 97600 -47.54 20250227 46500 10.11 20250321 114300 -55.21 20240430 45150 13.40 20240521 0.08 Y 028300 500 657 억 28192311 N N 85825 N 00 N
10 20250411 160349 57 100.00 KSQ150 제약 N N N N Y 52300 -300 5 -0.57 30785145450 596826 64.62 51500 52500 51000 68300 36900 52600 51579.80 21.44 0 49406 56200 54400 52800 51000 49400 53600 50200 657 15700 500 36820 100 1 131425086 68735 -74.50 11.76 12 0.45 -702.00 4449.00 114300 20240430 -54.24 45150 20240521 15.84 97600 -46.41 20250227 46500 12.47 20250321 114300 -54.24 20240430 45150 15.84 20240521 0.07 Y 028300 500 657 억 28182146 N N 85825 N 00 N
11 20250411 150352 57 100.00 KSQ150 제약 N N N N Y 52200 -400 5 -0.76 27067667350 525664 56.92 51500 52500 51000 68300 36900 52600 51492.23 21.44 0 47265 56200 54400 52800 51000 49400 53600 50200 657 15700 500 36820 100 1 131425086 68604 -74.36 11.73 12 0.40 -702.00 4449.00 114300 20240430 -54.33 45150 20240521 15.61 97600 -46.52 20250227 46500 12.26 20250321 114300 -54.33 20240430 45150 15.61 20240521 0.07 Y 028300 500 657 억 28182146 N N 122263 N 00 N
12 20250411 140352 57 100.00 KSQ150 제약 N N N N Y 51350 -1250 5 -2.38 21685501250 421951 45.69 51500 52100 51000 68300 36900 52600 51393.27 21.44 0 12103 56200 54400 52800 51000 49400 53600 50200 657 15700 500 36820 100 1 131425086 67487 -73.15 11.54 12 0.32 -702.00 4449.00 114300 20240430 -55.07 45150 20240521 13.73 97600 -47.39 20250227 46500 10.43 20250321 114300 -55.07 20240430 45150 13.73 20240521 0.07 Y 028300 500 657 억 28182146 N N 122263 N 00 N