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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
085660/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
20250516,160549,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11000,-190,5,-1.70,2277086405,207095,83.62,11230,11230,10890,14540,7840,11190,10995.37,6.72,0,34257,11623,11406,11123,10906,10623,11515,11015,282,3350,500,7830,10,1,56314443,6195,-79.14,2.25,12,0.37,-139.00,4896.00,17078,20240829,-35.59,9260,20250409,18.79,12231,-10.06,20250304,9260,18.79,20250409,18500,-40.54,20240829,9260,18.79,20250409,1.55,Y,085660,500,281 억,,3786311,N,N,16129,N,00,N
20250516,150557,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11000,-190,5,-1.70,2123086765,193080,77.96,11230,11230,10890,14540,7840,11190,10995.89,6.72,0,33744,11623,11406,11123,10906,10623,11515,11015,282,3350,500,7830,10,1,56314443,6195,-79.14,2.25,12,0.34,-139.00,4896.00,17078,20240829,-35.59,9260,20250409,18.79,12231,-10.06,20250304,9260,18.79,20250409,18500,-40.54,20240829,9260,18.79,20250409,1.55,Y,085660,500,281 억,,3786311,N,N,29463,N,00,N
20250516,140554,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10960,-230,5,-2.06,1817091995,165212,66.71,11230,11230,10890,14540,7840,11190,10998.55,6.72,0,25812,11623,11406,11123,10906,10623,11515,11015,282,3350,500,7830,10,1,56314443,6172,-78.85,2.24,12,0.29,-139.00,4896.00,17078,20240829,-35.82,9260,20250409,18.36,12231,-10.39,20250304,9260,18.36,20250409,18500,-40.76,20240829,9260,18.36,20250409,1.55,Y,085660,500,281 억,,3786311,N,N,29463,N,00,N
20250516,130552,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10930,-260,5,-2.32,1509831230,137099,55.36,11230,11230,10900,14540,7840,11190,11012.71,6.72,0,25030,11623,11406,11123,10906,10623,11515,11015,282,3350,500,7830,10,1,56314443,6155,-78.63,2.23,12,0.24,-139.00,4896.00,17078,20240829,-36.00,9260,20250409,18.03,12231,-10.64,20250304,9260,18.03,20250409,18500,-40.92,20240829,9260,18.03,20250409,1.55,Y,085660,500,281 억,,3786311,N,N,29463,N,00,N
20250516,120554,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10920,-270,5,-2.41,1273673610,115504,46.64,11230,11230,10900,14540,7840,11190,11027.10,6.72,0,17516,11623,11406,11123,10906,10623,11515,11015,282,3350,500,7830,10,1,56314443,6150,-78.56,2.23,12,0.21,-139.00,4896.00,17078,20240829,-36.06,9260,20250409,17.93,12231,-10.72,20250304,9260,17.93,20250409,18500,-40.97,20240829,9260,17.93,20250409,1.55,Y,085660,500,281 억,,3786311,N,N,29463,N,00,N
20250516,110534,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10970,-220,5,-1.97,963943520,87185,35.20,11230,11230,10940,14540,7840,11190,11056.30,6.72,0,18316,11623,11406,11123,10906,10623,11515,11015,282,3350,500,7830,10,1,56314443,6178,-78.92,2.24,12,0.15,-139.00,4896.00,17078,20240829,-35.77,9260,20250409,18.47,12231,-10.31,20250304,9260,18.47,20250409,18500,-40.70,20240829,9260,18.47,20250409,1.55,Y,085660,500,281 억,,3786311,N,N,29463,N,00,N
20250516,100557,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11020,-170,5,-1.52,538162950,48484,19.58,11230,11230,11010,14540,7840,11190,11099.81,6.72,0,8015,11623,11406,11123,10906,10623,11515,11015,282,3350,500,7830,10,1,56314443,6206,-79.28,2.25,12,0.09,-139.00,4896.00,17078,20240829,-35.47,9260,20250409,19.01,12231,-9.90,20250304,9260,19.01,20250409,18500,-40.43,20240829,9260,19.01,20250409,1.55,Y,085660,500,281 억,,3786311,N,N,29463,N,00,N
20250516,090556,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11090,-100,5,-0.89,116038040,10428,4.21,11230,11230,11050,14540,7840,11190,11127.55,6.72,0,452,11623,11406,11123,10906,10623,11515,11015,282,3350,500,7830,10,1,56314443,6245,-79.78,2.27,12,0.02,-139.00,4896.00,17078,20240829,-35.06,9260,20250409,19.76,12231,-9.33,20250304,9260,19.76,20250409,18500,-40.05,20240829,9260,19.76,20250409,1.55,Y,085660,500,281 억,,3786311,N,N,29463,N,00,N
20250515,160636,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11190,160,2,1.45,2758887105,247664,68.04,10910,11340,10840,14330,7730,11030,11139.62,6.75,0,14593,11730,11380,10850,10500,9970,11555,10675,282,3300,500,7720,10,1,56314443,6302,-80.50,2.29,12,0.44,-139.00,4896.00,17078,20240829,-34.48,9260,20250409,20.84,12231,-8.51,20250304,9260,20.84,20250409,18500,-39.51,20240829,9260,20.84,20250409,1.54,Y,085660,500,281 억,,3800428,N,N,29463,N,00,N
20250515,150642,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11130,100,2,0.91,2622671655,235476,64.69,10910,11340,10840,14330,7730,11030,11137.75,6.75,0,13291,11730,11380,10850,10500,9970,11555,10675,282,3300,500,7720,10,1,56314443,6268,-80.07,2.27,12,0.42,-139.00,4896.00,17078,20240829,-34.83,9260,20250409,20.19,12231,-9.00,20250304,9260,20.19,20250409,18500,-39.84,20240829,9260,20.19,20250409,1.54,Y,085660,500,281 억,,3800428,N,N,41359,N,00,N
20250515,140643,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11160,130,2,1.18,2368733015,212622,58.41,10910,11340,10840,14330,7730,11030,11140.58,6.75,0,8791,11730,11380,10850,10500,9970,11555,10675,282,3300,500,7720,10,1,56314443,6285,-80.29,2.28,12,0.38,-139.00,4896.00,17078,20240829,-34.65,9260,20250409,20.52,12231,-8.76,20250304,9260,20.52,20250409,18500,-39.68,20240829,9260,20.52,20250409,1.54,Y,085660,500,281 억,,3800428,N,N,41359,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 20250516 160549 57 100.00 KSQ150 제약 N N N N N 11000 -190 5 -1.70 2277086405 207095 83.62 11230 11230 10890 14540 7840 11190 10995.37 6.72 0 34257 11623 11406 11123 10906 10623 11515 11015 282 3350 500 7830 10 1 56314443 6195 -79.14 2.25 12 0.37 -139.00 4896.00 17078 20240829 -35.59 9260 20250409 18.79 12231 -10.06 20250304 9260 18.79 20250409 18500 -40.54 20240829 9260 18.79 20250409 1.55 Y 085660 500 281 억 3786311 N N 16129 N 00 N
3 20250516 150557 57 100.00 KSQ150 제약 N N N N N 11000 -190 5 -1.70 2123086765 193080 77.96 11230 11230 10890 14540 7840 11190 10995.89 6.72 0 33744 11623 11406 11123 10906 10623 11515 11015 282 3350 500 7830 10 1 56314443 6195 -79.14 2.25 12 0.34 -139.00 4896.00 17078 20240829 -35.59 9260 20250409 18.79 12231 -10.06 20250304 9260 18.79 20250409 18500 -40.54 20240829 9260 18.79 20250409 1.55 Y 085660 500 281 억 3786311 N N 29463 N 00 N
4 20250516 140554 57 100.00 KSQ150 제약 N N N N N 10960 -230 5 -2.06 1817091995 165212 66.71 11230 11230 10890 14540 7840 11190 10998.55 6.72 0 25812 11623 11406 11123 10906 10623 11515 11015 282 3350 500 7830 10 1 56314443 6172 -78.85 2.24 12 0.29 -139.00 4896.00 17078 20240829 -35.82 9260 20250409 18.36 12231 -10.39 20250304 9260 18.36 20250409 18500 -40.76 20240829 9260 18.36 20250409 1.55 Y 085660 500 281 억 3786311 N N 29463 N 00 N
5 20250516 130552 57 100.00 KSQ150 제약 N N N N N 10930 -260 5 -2.32 1509831230 137099 55.36 11230 11230 10900 14540 7840 11190 11012.71 6.72 0 25030 11623 11406 11123 10906 10623 11515 11015 282 3350 500 7830 10 1 56314443 6155 -78.63 2.23 12 0.24 -139.00 4896.00 17078 20240829 -36.00 9260 20250409 18.03 12231 -10.64 20250304 9260 18.03 20250409 18500 -40.92 20240829 9260 18.03 20250409 1.55 Y 085660 500 281 억 3786311 N N 29463 N 00 N
6 20250516 120554 57 100.00 KSQ150 제약 N N N N N 10920 -270 5 -2.41 1273673610 115504 46.64 11230 11230 10900 14540 7840 11190 11027.10 6.72 0 17516 11623 11406 11123 10906 10623 11515 11015 282 3350 500 7830 10 1 56314443 6150 -78.56 2.23 12 0.21 -139.00 4896.00 17078 20240829 -36.06 9260 20250409 17.93 12231 -10.72 20250304 9260 17.93 20250409 18500 -40.97 20240829 9260 17.93 20250409 1.55 Y 085660 500 281 억 3786311 N N 29463 N 00 N
7 20250516 110534 57 100.00 KSQ150 제약 N N N N N 10970 -220 5 -1.97 963943520 87185 35.20 11230 11230 10940 14540 7840 11190 11056.30 6.72 0 18316 11623 11406 11123 10906 10623 11515 11015 282 3350 500 7830 10 1 56314443 6178 -78.92 2.24 12 0.15 -139.00 4896.00 17078 20240829 -35.77 9260 20250409 18.47 12231 -10.31 20250304 9260 18.47 20250409 18500 -40.70 20240829 9260 18.47 20250409 1.55 Y 085660 500 281 억 3786311 N N 29463 N 00 N
8 20250516 100557 57 100.00 KSQ150 제약 N N N N N 11020 -170 5 -1.52 538162950 48484 19.58 11230 11230 11010 14540 7840 11190 11099.81 6.72 0 8015 11623 11406 11123 10906 10623 11515 11015 282 3350 500 7830 10 1 56314443 6206 -79.28 2.25 12 0.09 -139.00 4896.00 17078 20240829 -35.47 9260 20250409 19.01 12231 -9.90 20250304 9260 19.01 20250409 18500 -40.43 20240829 9260 19.01 20250409 1.55 Y 085660 500 281 억 3786311 N N 29463 N 00 N
9 20250516 090556 57 100.00 KSQ150 제약 N N N N N 11090 -100 5 -0.89 116038040 10428 4.21 11230 11230 11050 14540 7840 11190 11127.55 6.72 0 452 11623 11406 11123 10906 10623 11515 11015 282 3350 500 7830 10 1 56314443 6245 -79.78 2.27 12 0.02 -139.00 4896.00 17078 20240829 -35.06 9260 20250409 19.76 12231 -9.33 20250304 9260 19.76 20250409 18500 -40.05 20240829 9260 19.76 20250409 1.55 Y 085660 500 281 억 3786311 N N 29463 N 00 N
10 20250515 160636 57 100.00 KSQ150 제약 N N N N N 11190 160 2 1.45 2758887105 247664 68.04 10910 11340 10840 14330 7730 11030 11139.62 6.75 0 14593 11730 11380 10850 10500 9970 11555 10675 282 3300 500 7720 10 1 56314443 6302 -80.50 2.29 12 0.44 -139.00 4896.00 17078 20240829 -34.48 9260 20250409 20.84 12231 -8.51 20250304 9260 20.84 20250409 18500 -39.51 20240829 9260 20.84 20250409 1.54 Y 085660 500 281 억 3800428 N N 29463 N 00 N
11 20250515 150642 57 100.00 KSQ150 제약 N N N N N 11130 100 2 0.91 2622671655 235476 64.69 10910 11340 10840 14330 7730 11030 11137.75 6.75 0 13291 11730 11380 10850 10500 9970 11555 10675 282 3300 500 7720 10 1 56314443 6268 -80.07 2.27 12 0.42 -139.00 4896.00 17078 20240829 -34.83 9260 20250409 20.19 12231 -9.00 20250304 9260 20.19 20250409 18500 -39.84 20240829 9260 20.19 20250409 1.54 Y 085660 500 281 억 3800428 N N 41359 N 00 N
12 20250515 140643 57 100.00 KSQ150 제약 N N N N N 11160 130 2 1.18 2368733015 212622 58.41 10910 11340 10840 14330 7730 11030 11140.58 6.75 0 8791 11730 11380 10850 10500 9970 11555 10675 282 3300 500 7720 10 1 56314443 6285 -80.29 2.28 12 0.38 -139.00 4896.00 17078 20240829 -34.65 9260 20250409 20.52 12231 -8.76 20250304 9260 20.52 20250409 18500 -39.68 20240829 9260 20.52 20250409 1.54 Y 085660 500 281 억 3800428 N N 41359 N 00 N