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
200130/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
20250516,160745,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13700,-330,5,-2.35,1515365990,110475,132.65,13900,13950,13100,18230,9830,14030,13716.82,2.93,0,7416,14356,14192,14096,13932,13836,14145,13885,148,4200,500,10100,10,1,29415558,4030,22.31,0.98,12,0.38,614.00,13937.00,19970,20240626,-31.40,11030,20241209,24.21,16370,-16.31,20250509,11390,20.28,20250102,19970,-31.40,20240626,11030,24.21,20241209,1.38,Y,200130,500,147 억,,862955,N,N,5980,N,00,N
20250516,150759,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13710,-320,5,-2.28,1450856310,105767,127.00,13900,13950,13100,18230,9830,14030,13717.48,2.93,0,8256,14356,14192,14096,13932,13836,14145,13885,148,4200,500,10100,10,1,29415558,4033,22.33,0.98,12,0.36,614.00,13937.00,19970,20240626,-31.35,11030,20241209,24.30,16370,-16.25,20250509,11390,20.37,20250102,19970,-31.35,20240626,11030,24.30,20241209,1.38,Y,200130,500,147 억,,862955,N,N,8919,N,00,N
20250516,140753,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13740,-290,5,-2.07,1348173640,98275,118.00,13900,13950,13100,18230,9830,14030,13718.38,2.93,0,8973,14356,14192,14096,13932,13836,14145,13885,148,4200,500,10100,10,1,29415558,4042,22.38,0.99,12,0.33,614.00,13937.00,19970,20240626,-31.20,11030,20241209,24.57,16370,-16.07,20250509,11390,20.63,20250102,19970,-31.20,20240626,11030,24.57,20241209,1.38,Y,200130,500,147 억,,862955,N,N,8919,N,00,N
20250516,130751,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13740,-290,5,-2.07,1161863900,84678,101.68,13900,13950,13100,18230,9830,14030,13720.97,2.93,0,9892,14356,14192,14096,13932,13836,14145,13885,148,4200,500,10100,10,1,29415558,4042,22.38,0.99,12,0.29,614.00,13937.00,19970,20240626,-31.20,11030,20241209,24.57,16370,-16.07,20250509,11390,20.63,20250102,19970,-31.20,20240626,11030,24.57,20241209,1.38,Y,200130,500,147 억,,862955,N,N,8919,N,00,N
20250516,120755,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13750,-280,5,-2.00,1083256740,78950,94.80,13900,13950,13100,18230,9830,14030,13720.79,2.93,0,10215,14356,14192,14096,13932,13836,14145,13885,148,4200,500,10100,10,1,29415558,4045,22.39,0.99,12,0.27,614.00,13937.00,19970,20240626,-31.15,11030,20241209,24.66,16370,-16.00,20250509,11390,20.72,20250102,19970,-31.15,20240626,11030,24.66,20241209,1.38,Y,200130,500,147 억,,862955,N,N,8919,N,00,N
20250516,110724,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13810,-220,5,-1.57,998851070,72820,87.44,13900,13950,13100,18230,9830,14030,13716.71,2.93,0,9591,14356,14192,14096,13932,13836,14145,13885,148,4200,500,10100,10,1,29415558,4062,22.49,0.99,12,0.25,614.00,13937.00,19970,20240626,-30.85,11030,20241209,25.20,16370,-15.64,20250509,11390,21.25,20250102,19970,-30.85,20240626,11030,25.20,20241209,1.38,Y,200130,500,147 억,,862955,N,N,8919,N,00,N
20250516,100750,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13590,-440,5,-3.14,741076440,54015,64.86,13900,13950,13100,18230,9830,14030,13719.83,2.93,0,9351,14356,14192,14096,13932,13836,14145,13885,148,4200,500,10100,10,1,29415558,3998,22.13,0.98,12,0.18,614.00,13937.00,19970,20240626,-31.95,11030,20241209,23.21,16370,-16.98,20250509,11390,19.32,20250102,19970,-31.95,20240626,11030,23.21,20241209,1.38,Y,200130,500,147 억,,862955,N,N,8919,N,00,N
20250516,090758,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13750,-280,5,-2.00,257633140,18729,22.49,13900,13950,13100,18230,9830,14030,13755.84,2.93,0,2469,14356,14192,14096,13932,13836,14145,13885,148,4200,500,10100,10,1,29415558,4045,22.39,0.99,12,0.06,614.00,13937.00,19970,20240626,-31.15,11030,20241209,24.66,16370,-16.00,20250509,11390,20.72,20250102,19970,-31.15,20240626,11030,24.66,20241209,1.38,Y,200130,500,147 억,,862955,N,N,8919,N,00,N
20250515,160852,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14030,-90,5,-0.64,1175339350,83281,71.51,14160,14260,14000,18350,9890,14120,14112.94,3.11,0,-663,14373,14246,14093,13966,13813,14310,14030,148,4230,500,10160,10,1,29415558,4127,22.85,1.01,12,0.28,614.00,13937.00,19970,20240626,-29.74,11030,20241209,27.20,16370,-14.29,20250509,11390,23.18,20250102,19970,-29.74,20240626,11030,27.20,20241209,1.40,Y,200130,500,147 억,,914572,N,N,8919,N,00,N
20250515,150902,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14020,-100,5,-0.71,1072333860,75931,65.20,14160,14260,14000,18350,9890,14120,14122.48,3.11,0,-2461,14373,14246,14093,13966,13813,14310,14030,148,4230,500,10160,10,1,29415558,4124,22.83,1.01,12,0.26,614.00,13937.00,19970,20240626,-29.79,11030,20241209,27.11,16370,-14.36,20250509,11390,23.09,20250102,19970,-29.79,20240626,11030,27.11,20241209,1.40,Y,200130,500,147 억,,914572,N,N,6601,N,00,N
20250515,140903,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14060,-60,5,-0.42,874874260,61865,53.12,14160,14260,14000,18350,9890,14120,14141.67,3.11,0,-5102,14373,14246,14093,13966,13813,14310,14030,148,4230,500,10160,10,1,29415558,4136,22.90,1.01,12,0.21,614.00,13937.00,19970,20240626,-29.59,11030,20241209,27.47,16370,-14.11,20250509,11390,23.44,20250102,19970,-29.59,20240626,11030,27.47,20241209,1.40,Y,200130,500,147 억,,914572,N,N,6601,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 160745 55 60.00 KSQ150 제약 N N N Y 60 N 13700 -330 5 -2.35 1515365990 110475 132.65 13900 13950 13100 18230 9830 14030 13716.82 2.93 0 7416 14356 14192 14096 13932 13836 14145 13885 148 4200 500 10100 10 1 29415558 4030 22.31 0.98 12 0.38 614.00 13937.00 19970 20240626 -31.40 11030 20241209 24.21 16370 -16.31 20250509 11390 20.28 20250102 19970 -31.40 20240626 11030 24.21 20241209 1.38 Y 200130 500 147 억 862955 N N 5980 N 00 N
3 20250516 150759 55 60.00 KSQ150 제약 N N N Y 60 N 13710 -320 5 -2.28 1450856310 105767 127.00 13900 13950 13100 18230 9830 14030 13717.48 2.93 0 8256 14356 14192 14096 13932 13836 14145 13885 148 4200 500 10100 10 1 29415558 4033 22.33 0.98 12 0.36 614.00 13937.00 19970 20240626 -31.35 11030 20241209 24.30 16370 -16.25 20250509 11390 20.37 20250102 19970 -31.35 20240626 11030 24.30 20241209 1.38 Y 200130 500 147 억 862955 N N 8919 N 00 N
4 20250516 140753 55 60.00 KSQ150 제약 N N N Y 60 N 13740 -290 5 -2.07 1348173640 98275 118.00 13900 13950 13100 18230 9830 14030 13718.38 2.93 0 8973 14356 14192 14096 13932 13836 14145 13885 148 4200 500 10100 10 1 29415558 4042 22.38 0.99 12 0.33 614.00 13937.00 19970 20240626 -31.20 11030 20241209 24.57 16370 -16.07 20250509 11390 20.63 20250102 19970 -31.20 20240626 11030 24.57 20241209 1.38 Y 200130 500 147 억 862955 N N 8919 N 00 N
5 20250516 130751 55 60.00 KSQ150 제약 N N N Y 60 N 13740 -290 5 -2.07 1161863900 84678 101.68 13900 13950 13100 18230 9830 14030 13720.97 2.93 0 9892 14356 14192 14096 13932 13836 14145 13885 148 4200 500 10100 10 1 29415558 4042 22.38 0.99 12 0.29 614.00 13937.00 19970 20240626 -31.20 11030 20241209 24.57 16370 -16.07 20250509 11390 20.63 20250102 19970 -31.20 20240626 11030 24.57 20241209 1.38 Y 200130 500 147 억 862955 N N 8919 N 00 N
6 20250516 120755 55 60.00 KSQ150 제약 N N N Y 60 N 13750 -280 5 -2.00 1083256740 78950 94.80 13900 13950 13100 18230 9830 14030 13720.79 2.93 0 10215 14356 14192 14096 13932 13836 14145 13885 148 4200 500 10100 10 1 29415558 4045 22.39 0.99 12 0.27 614.00 13937.00 19970 20240626 -31.15 11030 20241209 24.66 16370 -16.00 20250509 11390 20.72 20250102 19970 -31.15 20240626 11030 24.66 20241209 1.38 Y 200130 500 147 억 862955 N N 8919 N 00 N
7 20250516 110724 55 60.00 KSQ150 제약 N N N Y 60 N 13810 -220 5 -1.57 998851070 72820 87.44 13900 13950 13100 18230 9830 14030 13716.71 2.93 0 9591 14356 14192 14096 13932 13836 14145 13885 148 4200 500 10100 10 1 29415558 4062 22.49 0.99 12 0.25 614.00 13937.00 19970 20240626 -30.85 11030 20241209 25.20 16370 -15.64 20250509 11390 21.25 20250102 19970 -30.85 20240626 11030 25.20 20241209 1.38 Y 200130 500 147 억 862955 N N 8919 N 00 N
8 20250516 100750 55 60.00 KSQ150 제약 N N N Y 60 N 13590 -440 5 -3.14 741076440 54015 64.86 13900 13950 13100 18230 9830 14030 13719.83 2.93 0 9351 14356 14192 14096 13932 13836 14145 13885 148 4200 500 10100 10 1 29415558 3998 22.13 0.98 12 0.18 614.00 13937.00 19970 20240626 -31.95 11030 20241209 23.21 16370 -16.98 20250509 11390 19.32 20250102 19970 -31.95 20240626 11030 23.21 20241209 1.38 Y 200130 500 147 억 862955 N N 8919 N 00 N
9 20250516 090758 55 60.00 KSQ150 제약 N N N Y 60 N 13750 -280 5 -2.00 257633140 18729 22.49 13900 13950 13100 18230 9830 14030 13755.84 2.93 0 2469 14356 14192 14096 13932 13836 14145 13885 148 4200 500 10100 10 1 29415558 4045 22.39 0.99 12 0.06 614.00 13937.00 19970 20240626 -31.15 11030 20241209 24.66 16370 -16.00 20250509 11390 20.72 20250102 19970 -31.15 20240626 11030 24.66 20241209 1.38 Y 200130 500 147 억 862955 N N 8919 N 00 N
10 20250515 160852 55 60.00 KSQ150 제약 N N N Y 60 N 14030 -90 5 -0.64 1175339350 83281 71.51 14160 14260 14000 18350 9890 14120 14112.94 3.11 0 -663 14373 14246 14093 13966 13813 14310 14030 148 4230 500 10160 10 1 29415558 4127 22.85 1.01 12 0.28 614.00 13937.00 19970 20240626 -29.74 11030 20241209 27.20 16370 -14.29 20250509 11390 23.18 20250102 19970 -29.74 20240626 11030 27.20 20241209 1.40 Y 200130 500 147 억 914572 N N 8919 N 00 N
11 20250515 150902 55 60.00 KSQ150 제약 N N N Y 60 N 14020 -100 5 -0.71 1072333860 75931 65.20 14160 14260 14000 18350 9890 14120 14122.48 3.11 0 -2461 14373 14246 14093 13966 13813 14310 14030 148 4230 500 10160 10 1 29415558 4124 22.83 1.01 12 0.26 614.00 13937.00 19970 20240626 -29.79 11030 20241209 27.11 16370 -14.36 20250509 11390 23.09 20250102 19970 -29.79 20240626 11030 27.11 20241209 1.40 Y 200130 500 147 억 914572 N N 6601 N 00 N
12 20250515 140903 55 60.00 KSQ150 제약 N N N Y 60 N 14060 -60 5 -0.42 874874260 61865 53.12 14160 14260 14000 18350 9890 14120 14141.67 3.11 0 -5102 14373 14246 14093 13966 13813 14310 14030 148 4230 500 10160 10 1 29415558 4136 22.90 1.01 12 0.21 614.00 13937.00 19970 20240626 -29.59 11030 20241209 27.47 16370 -14.11 20250509 11390 23.44 20250102 19970 -29.59 20240626 11030 27.47 20241209 1.40 Y 200130 500 147 억 914572 N N 6601 N 00 N