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
290650/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
20250516,160902,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22400,-400,5,-1.75,3061129950,139253,287.62,22350,22600,21500,29600,16000,22800,21982.51,7.70,0,-16858,23533,23166,22933,22566,22333,23050,22450,116,6800,500,16410,50,1,23178719,5192,3.60,1.76,12,0.60,6218.00,12706.00,27450,20250107,-18.40,15000,20241115,49.33,27450,-18.40,20250107,18490,21.15,20250407,27450,-18.40,20250107,15000,49.33,20241115,2.32,Y,290650,500,116 억,,1784749,N,N,11772,N,00,N
20250516,150919,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22250,-550,5,-2.41,2923072750,133077,274.87,22350,22600,21500,29600,16000,22800,21965.27,7.70,0,-13348,23533,23166,22933,22566,22333,23050,22450,116,6800,500,16410,50,1,23178719,5157,3.58,1.75,12,0.57,6218.00,12706.00,27450,20250107,-18.94,15000,20241115,48.33,27450,-18.94,20250107,18490,20.34,20250407,27450,-18.94,20250107,15000,48.33,20241115,2.32,Y,290650,500,116 억,,1784749,N,N,5119,N,00,N
20250516,140914,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21900,-900,5,-3.95,2127419000,97457,201.30,22350,22500,21500,29600,16000,22800,21829.31,7.70,0,-5600,23533,23166,22933,22566,22333,23050,22450,116,6800,500,16410,50,1,23178719,5076,3.52,1.72,12,0.42,6218.00,12706.00,27450,20250107,-20.22,15000,20241115,46.00,27450,-20.22,20250107,18490,18.44,20250407,27450,-20.22,20250107,15000,46.00,20241115,2.32,Y,290650,500,116 억,,1784749,N,N,5119,N,00,N
20250516,130911,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22050,-750,5,-3.29,1962045975,89906,185.70,22350,22500,21500,29600,16000,22800,21823.30,7.70,0,-6918,23533,23166,22933,22566,22333,23050,22450,116,6800,500,16410,50,1,23178719,5111,3.55,1.74,12,0.39,6218.00,12706.00,27450,20250107,-19.67,15000,20241115,47.00,27450,-19.67,20250107,18490,19.25,20250407,27450,-19.67,20250107,15000,47.00,20241115,2.32,Y,290650,500,116 억,,1784749,N,N,5119,N,00,N
20250516,120916,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21650,-1150,5,-5.04,1741185450,79812,164.85,22350,22500,21500,29600,16000,22800,21816.09,7.70,0,-5514,23533,23166,22933,22566,22333,23050,22450,116,6800,500,16410,50,1,23178719,5018,3.48,1.70,12,0.34,6218.00,12706.00,27450,20250107,-21.13,15000,20241115,44.33,27450,-21.13,20250107,18490,17.09,20250407,27450,-21.13,20250107,15000,44.33,20241115,2.32,Y,290650,500,116 억,,1784749,N,N,5119,N,00,N
20250516,110838,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21600,-1200,5,-5.26,1498668600,68594,141.68,22350,22500,21500,29600,16000,22800,21848.39,7.70,0,-5221,23533,23166,22933,22566,22333,23050,22450,116,6800,500,16410,50,1,23178719,5007,3.47,1.70,12,0.30,6218.00,12706.00,27450,20250107,-21.31,15000,20241115,44.00,27450,-21.31,20250107,18490,16.82,20250407,27450,-21.31,20250107,15000,44.00,20241115,2.32,Y,290650,500,116 억,,1784749,N,N,5119,N,00,N
20250516,100904,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21750,-1050,5,-4.61,1124631125,51288,105.93,22350,22500,21500,29600,16000,22800,21927.76,7.70,0,-2174,23533,23166,22933,22566,22333,23050,22450,116,6800,500,16410,50,1,23178719,5041,3.50,1.71,12,0.22,6218.00,12706.00,27450,20250107,-20.77,15000,20241115,45.00,27450,-20.77,20250107,18490,17.63,20250407,27450,-20.77,20250107,15000,45.00,20241115,2.32,Y,290650,500,116 억,,1784749,N,N,5119,N,00,N
20250516,090918,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22150,-650,5,-2.85,254320050,11391,23.53,22350,22500,22150,29600,16000,22800,22326.40,7.70,0,342,23533,23166,22933,22566,22333,23050,22450,116,6800,500,16410,50,1,23178719,5134,3.56,1.74,12,0.05,6218.00,12706.00,27450,20250107,-19.31,15000,20241115,47.67,27450,-19.31,20250107,18490,19.79,20250407,27450,-19.31,20250107,15000,47.67,20241115,2.32,Y,290650,500,116 억,,1784749,N,N,5119,N,00,N
20250515,161023,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22800,-200,5,-0.87,1111516600,48415,57.17,22850,23300,22700,29900,16100,23000,22958.10,7.81,0,9072,23900,23450,22950,22500,22000,23200,22250,116,6900,500,16560,50,1,23178719,5285,3.67,1.79,12,0.21,6218.00,12706.00,27450,20250107,-16.94,15000,20241115,52.00,27450,-16.94,20250107,18490,23.31,20250407,27450,-16.94,20250107,15000,52.00,20241115,2.33,Y,290650,500,116 억,,1811282,N,N,5119,N,00,N
20250515,151036,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22950,-50,5,-0.22,1029304800,44816,52.92,22850,23300,22700,29900,16100,23000,22967.35,7.81,0,9027,23900,23450,22950,22500,22000,23200,22250,116,6900,500,16560,50,1,23178719,5320,3.69,1.81,12,0.19,6218.00,12706.00,27450,20250107,-16.39,15000,20241115,53.00,27450,-16.39,20250107,18490,24.12,20250407,27450,-16.39,20250107,15000,53.00,20241115,2.33,Y,290650,500,116 억,,1811282,N,N,7441,N,00,N
20250515,141036,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22850,-150,5,-0.65,803361700,34951,41.27,22850,23300,22700,29900,16100,23000,22985.37,7.81,0,9437,23900,23450,22950,22500,22000,23200,22250,116,6900,500,16560,50,1,23178719,5296,3.67,1.80,12,0.15,6218.00,12706.00,27450,20250107,-16.76,15000,20241115,52.33,27450,-16.76,20250107,18490,23.58,20250407,27450,-16.76,20250107,15000,52.33,20241115,2.33,Y,290650,500,116 억,,1811282,N,N,7441,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 160902 55 40.00 KSQ150 제약 N N N Y 40 N 22400 -400 5 -1.75 3061129950 139253 287.62 22350 22600 21500 29600 16000 22800 21982.51 7.70 0 -16858 23533 23166 22933 22566 22333 23050 22450 116 6800 500 16410 50 1 23178719 5192 3.60 1.76 12 0.60 6218.00 12706.00 27450 20250107 -18.40 15000 20241115 49.33 27450 -18.40 20250107 18490 21.15 20250407 27450 -18.40 20250107 15000 49.33 20241115 2.32 Y 290650 500 116 억 1784749 N N 11772 N 00 N
3 20250516 150919 55 40.00 KSQ150 제약 N N N Y 40 N 22250 -550 5 -2.41 2923072750 133077 274.87 22350 22600 21500 29600 16000 22800 21965.27 7.70 0 -13348 23533 23166 22933 22566 22333 23050 22450 116 6800 500 16410 50 1 23178719 5157 3.58 1.75 12 0.57 6218.00 12706.00 27450 20250107 -18.94 15000 20241115 48.33 27450 -18.94 20250107 18490 20.34 20250407 27450 -18.94 20250107 15000 48.33 20241115 2.32 Y 290650 500 116 억 1784749 N N 5119 N 00 N
4 20250516 140914 55 40.00 KSQ150 제약 N N N Y 40 N 21900 -900 5 -3.95 2127419000 97457 201.30 22350 22500 21500 29600 16000 22800 21829.31 7.70 0 -5600 23533 23166 22933 22566 22333 23050 22450 116 6800 500 16410 50 1 23178719 5076 3.52 1.72 12 0.42 6218.00 12706.00 27450 20250107 -20.22 15000 20241115 46.00 27450 -20.22 20250107 18490 18.44 20250407 27450 -20.22 20250107 15000 46.00 20241115 2.32 Y 290650 500 116 억 1784749 N N 5119 N 00 N
5 20250516 130911 55 40.00 KSQ150 제약 N N N Y 40 N 22050 -750 5 -3.29 1962045975 89906 185.70 22350 22500 21500 29600 16000 22800 21823.30 7.70 0 -6918 23533 23166 22933 22566 22333 23050 22450 116 6800 500 16410 50 1 23178719 5111 3.55 1.74 12 0.39 6218.00 12706.00 27450 20250107 -19.67 15000 20241115 47.00 27450 -19.67 20250107 18490 19.25 20250407 27450 -19.67 20250107 15000 47.00 20241115 2.32 Y 290650 500 116 억 1784749 N N 5119 N 00 N
6 20250516 120916 55 40.00 KSQ150 제약 N N N Y 40 N 21650 -1150 5 -5.04 1741185450 79812 164.85 22350 22500 21500 29600 16000 22800 21816.09 7.70 0 -5514 23533 23166 22933 22566 22333 23050 22450 116 6800 500 16410 50 1 23178719 5018 3.48 1.70 12 0.34 6218.00 12706.00 27450 20250107 -21.13 15000 20241115 44.33 27450 -21.13 20250107 18490 17.09 20250407 27450 -21.13 20250107 15000 44.33 20241115 2.32 Y 290650 500 116 억 1784749 N N 5119 N 00 N
7 20250516 110838 55 40.00 KSQ150 제약 N N N Y 40 N 21600 -1200 5 -5.26 1498668600 68594 141.68 22350 22500 21500 29600 16000 22800 21848.39 7.70 0 -5221 23533 23166 22933 22566 22333 23050 22450 116 6800 500 16410 50 1 23178719 5007 3.47 1.70 12 0.30 6218.00 12706.00 27450 20250107 -21.31 15000 20241115 44.00 27450 -21.31 20250107 18490 16.82 20250407 27450 -21.31 20250107 15000 44.00 20241115 2.32 Y 290650 500 116 억 1784749 N N 5119 N 00 N
8 20250516 100904 55 40.00 KSQ150 제약 N N N Y 40 N 21750 -1050 5 -4.61 1124631125 51288 105.93 22350 22500 21500 29600 16000 22800 21927.76 7.70 0 -2174 23533 23166 22933 22566 22333 23050 22450 116 6800 500 16410 50 1 23178719 5041 3.50 1.71 12 0.22 6218.00 12706.00 27450 20250107 -20.77 15000 20241115 45.00 27450 -20.77 20250107 18490 17.63 20250407 27450 -20.77 20250107 15000 45.00 20241115 2.32 Y 290650 500 116 억 1784749 N N 5119 N 00 N
9 20250516 090918 55 40.00 KSQ150 제약 N N N Y 40 N 22150 -650 5 -2.85 254320050 11391 23.53 22350 22500 22150 29600 16000 22800 22326.40 7.70 0 342 23533 23166 22933 22566 22333 23050 22450 116 6800 500 16410 50 1 23178719 5134 3.56 1.74 12 0.05 6218.00 12706.00 27450 20250107 -19.31 15000 20241115 47.67 27450 -19.31 20250107 18490 19.79 20250407 27450 -19.31 20250107 15000 47.67 20241115 2.32 Y 290650 500 116 억 1784749 N N 5119 N 00 N
10 20250515 161023 55 40.00 KSQ150 제약 N N N Y 40 N 22800 -200 5 -0.87 1111516600 48415 57.17 22850 23300 22700 29900 16100 23000 22958.10 7.81 0 9072 23900 23450 22950 22500 22000 23200 22250 116 6900 500 16560 50 1 23178719 5285 3.67 1.79 12 0.21 6218.00 12706.00 27450 20250107 -16.94 15000 20241115 52.00 27450 -16.94 20250107 18490 23.31 20250407 27450 -16.94 20250107 15000 52.00 20241115 2.33 Y 290650 500 116 억 1811282 N N 5119 N 00 N
11 20250515 151036 55 40.00 KSQ150 제약 N N N Y 40 N 22950 -50 5 -0.22 1029304800 44816 52.92 22850 23300 22700 29900 16100 23000 22967.35 7.81 0 9027 23900 23450 22950 22500 22000 23200 22250 116 6900 500 16560 50 1 23178719 5320 3.69 1.81 12 0.19 6218.00 12706.00 27450 20250107 -16.39 15000 20241115 53.00 27450 -16.39 20250107 18490 24.12 20250407 27450 -16.39 20250107 15000 53.00 20241115 2.33 Y 290650 500 116 억 1811282 N N 7441 N 00 N
12 20250515 141036 55 40.00 KSQ150 제약 N N N Y 40 N 22850 -150 5 -0.65 803361700 34951 41.27 22850 23300 22700 29900 16100 23000 22985.37 7.81 0 9437 23900 23450 22950 22500 22000 23200 22250 116 6900 500 16560 50 1 23178719 5296 3.67 1.80 12 0.15 6218.00 12706.00 27450 20250107 -16.76 15000 20241115 52.33 27450 -16.76 20250107 18490 23.58 20250407 27450 -16.76 20250107 15000 52.33 20241115 2.33 Y 290650 500 116 억 1811282 N N 7441 N 00 N