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
298380/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
20250516,160909,57,100.00,KSQ150,,제약,N,N,N,N, ,N,60500,-1000,5,-1.63,29357130050,482837,99.99,62700,62700,59800,79900,43100,61500,60801.25,14.73,0,27965,63766,62632,61066,59932,58366,63200,60500,243,18400,500,43050,100,1,48528007,29359,-55.30,19.55,12,0.99,-1094.00,3094.00,74100,20250428,-18.35,21200,20240617,185.38,74100,-18.35,20250428,29400,105.78,20250102,74100,-18.35,20250428,21200,185.38,20240617,2.67,Y,298380,500,242 억,,7148859,N,N,35050,N,00,N
20250516,150926,57,100.00,KSQ150,,제약,N,N,N,N, ,N,60300,-1200,5,-1.95,27895543950,458633,94.98,62700,62700,59800,79900,43100,61500,60823.09,14.73,0,22301,63766,62632,61066,59932,58366,63200,60500,243,18400,500,43050,100,1,48528007,29262,-55.12,19.49,12,0.95,-1094.00,3094.00,74100,20250428,-18.62,21200,20240617,184.43,74100,-18.62,20250428,29400,105.10,20250102,74100,-18.62,20250428,21200,184.43,20240617,2.67,Y,298380,500,242 억,,7148859,N,N,19527,N,00,N
20250516,140920,57,100.00,KSQ150,,제약,N,N,N,N, ,N,60300,-1200,5,-1.95,23467319550,384848,79.70,62700,62700,59900,79900,43100,61500,60978.02,14.73,0,17758,63766,62632,61066,59932,58366,63200,60500,243,18400,500,43050,100,1,48528007,29262,-55.12,19.49,12,0.79,-1094.00,3094.00,74100,20250428,-18.62,21200,20240617,184.43,74100,-18.62,20250428,29400,105.10,20250102,74100,-18.62,20250428,21200,184.43,20240617,2.67,Y,298380,500,242 억,,7148859,N,N,19527,N,00,N
20250516,130919,57,100.00,KSQ150,,제약,N,N,N,N, ,N,60700,-800,5,-1.30,17306993700,282677,58.54,62700,62700,60300,79900,43100,61500,61225.24,14.73,0,-9706,63766,62632,61066,59932,58366,63200,60500,243,18400,500,43050,100,1,48528007,29457,-55.48,19.62,12,0.58,-1094.00,3094.00,74100,20250428,-18.08,21200,20240617,186.32,74100,-18.08,20250428,29400,106.46,20250102,74100,-18.08,20250428,21200,186.32,20240617,2.67,Y,298380,500,242 억,,7148859,N,N,19527,N,00,N
20250516,120923,57,100.00,KSQ150,,제약,N,N,N,N, ,N,60900,-600,5,-0.98,14288853600,232890,48.23,62700,62700,60500,79900,43100,61500,61354.46,14.73,0,-14053,63766,62632,61066,59932,58366,63200,60500,243,18400,500,43050,100,1,48528007,29554,-55.67,19.68,12,0.48,-1094.00,3094.00,74100,20250428,-17.81,21200,20240617,187.26,74100,-17.81,20250428,29400,107.14,20250102,74100,-17.81,20250428,21200,187.26,20240617,2.67,Y,298380,500,242 억,,7148859,N,N,19527,N,00,N
20250516,110845,57,100.00,KSQ150,,제약,N,N,N,N, ,N,61600,100,2,0.16,11867965650,193322,40.03,62700,62700,60500,79900,43100,61500,61389.57,14.73,0,-8774,63766,62632,61066,59932,58366,63200,60500,243,18400,500,43050,100,1,48528007,29893,-56.31,19.91,12,0.40,-1094.00,3094.00,74100,20250428,-16.87,21200,20240617,190.57,74100,-16.87,20250428,29400,109.52,20250102,74100,-16.87,20250428,21200,190.57,20240617,2.67,Y,298380,500,242 억,,7148859,N,N,19527,N,00,N
20250516,100910,57,100.00,KSQ150,,제약,N,N,N,N, ,N,60800,-700,5,-1.14,9028904200,147050,30.45,62700,62700,60500,79900,43100,61500,61400.16,14.73,0,-14017,63766,62632,61066,59932,58366,63200,60500,243,18400,500,43050,100,1,48528007,29505,-55.58,19.65,12,0.30,-1094.00,3094.00,74100,20250428,-17.95,21200,20240617,186.79,74100,-17.95,20250428,29400,106.80,20250102,74100,-17.95,20250428,21200,186.79,20240617,2.67,Y,298380,500,242 억,,7148859,N,N,19527,N,00,N
20250516,090926,57,100.00,KSQ150,,제약,N,N,N,N, ,N,61700,200,2,0.33,2581598650,41550,8.60,62700,62700,61600,79900,43100,61500,62133.86,14.73,0,-13481,63766,62632,61066,59932,58366,63200,60500,243,18400,500,43050,100,1,48528007,29942,-56.40,19.94,12,0.09,-1094.00,3094.00,74100,20250428,-16.73,21200,20240617,191.04,74100,-16.73,20250428,29400,109.86,20250102,74100,-16.73,20250428,21200,191.04,20240617,2.67,Y,298380,500,242 억,,7148859,N,N,19527,N,00,N
20250515,161031,57,100.00,KSQ150,,제약,N,N,N,N, ,N,61500,500,2,0.82,29517879000,482896,55.21,59500,62200,59500,79300,42700,61000,61126.74,14.69,0,54981,64666,62832,60266,58432,55866,63750,59350,243,18300,500,42700,100,1,48528007,29845,-56.22,19.88,12,1.00,-1094.00,3094.00,74100,20250428,-17.00,21200,20240617,190.09,74100,-17.00,20250428,29400,109.18,20250102,74100,-17.00,20250428,21200,190.09,20240617,2.57,Y,298380,500,242 억,,7129484,N,N,19527,N,00,N
20250515,151044,57,100.00,KSQ150,,제약,N,N,N,N, ,N,61200,200,2,0.33,27452501950,449231,51.36,59500,62200,59500,79300,42700,61000,61109.99,14.69,0,43128,64666,62832,60266,58432,55866,63750,59350,243,18300,500,42700,100,1,48528007,29699,-55.94,19.78,12,0.93,-1094.00,3094.00,74100,20250428,-17.41,21200,20240617,188.68,74100,-17.41,20250428,29400,108.16,20250102,74100,-17.41,20250428,21200,188.68,20240617,2.57,Y,298380,500,242 억,,7129484,N,N,58982,N,00,N
20250515,141044,57,100.00,KSQ150,,제약,N,N,N,N, ,N,61800,800,2,1.31,22913127100,375404,42.92,59500,62200,59500,79300,42700,61000,61035.92,14.69,0,52081,64666,62832,60266,58432,55866,63750,59350,243,18300,500,42700,100,1,48528007,29990,-56.49,19.97,12,0.77,-1094.00,3094.00,74100,20250428,-16.60,21200,20240617,191.51,74100,-16.60,20250428,29400,110.20,20250102,74100,-16.60,20250428,21200,191.51,20240617,2.57,Y,298380,500,242 억,,7129484,N,N,58982,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 160909 57 100.00 KSQ150 제약 N N N N N 60500 -1000 5 -1.63 29357130050 482837 99.99 62700 62700 59800 79900 43100 61500 60801.25 14.73 0 27965 63766 62632 61066 59932 58366 63200 60500 243 18400 500 43050 100 1 48528007 29359 -55.30 19.55 12 0.99 -1094.00 3094.00 74100 20250428 -18.35 21200 20240617 185.38 74100 -18.35 20250428 29400 105.78 20250102 74100 -18.35 20250428 21200 185.38 20240617 2.67 Y 298380 500 242 억 7148859 N N 35050 N 00 N
3 20250516 150926 57 100.00 KSQ150 제약 N N N N N 60300 -1200 5 -1.95 27895543950 458633 94.98 62700 62700 59800 79900 43100 61500 60823.09 14.73 0 22301 63766 62632 61066 59932 58366 63200 60500 243 18400 500 43050 100 1 48528007 29262 -55.12 19.49 12 0.95 -1094.00 3094.00 74100 20250428 -18.62 21200 20240617 184.43 74100 -18.62 20250428 29400 105.10 20250102 74100 -18.62 20250428 21200 184.43 20240617 2.67 Y 298380 500 242 억 7148859 N N 19527 N 00 N
4 20250516 140920 57 100.00 KSQ150 제약 N N N N N 60300 -1200 5 -1.95 23467319550 384848 79.70 62700 62700 59900 79900 43100 61500 60978.02 14.73 0 17758 63766 62632 61066 59932 58366 63200 60500 243 18400 500 43050 100 1 48528007 29262 -55.12 19.49 12 0.79 -1094.00 3094.00 74100 20250428 -18.62 21200 20240617 184.43 74100 -18.62 20250428 29400 105.10 20250102 74100 -18.62 20250428 21200 184.43 20240617 2.67 Y 298380 500 242 억 7148859 N N 19527 N 00 N
5 20250516 130919 57 100.00 KSQ150 제약 N N N N N 60700 -800 5 -1.30 17306993700 282677 58.54 62700 62700 60300 79900 43100 61500 61225.24 14.73 0 -9706 63766 62632 61066 59932 58366 63200 60500 243 18400 500 43050 100 1 48528007 29457 -55.48 19.62 12 0.58 -1094.00 3094.00 74100 20250428 -18.08 21200 20240617 186.32 74100 -18.08 20250428 29400 106.46 20250102 74100 -18.08 20250428 21200 186.32 20240617 2.67 Y 298380 500 242 억 7148859 N N 19527 N 00 N
6 20250516 120923 57 100.00 KSQ150 제약 N N N N N 60900 -600 5 -0.98 14288853600 232890 48.23 62700 62700 60500 79900 43100 61500 61354.46 14.73 0 -14053 63766 62632 61066 59932 58366 63200 60500 243 18400 500 43050 100 1 48528007 29554 -55.67 19.68 12 0.48 -1094.00 3094.00 74100 20250428 -17.81 21200 20240617 187.26 74100 -17.81 20250428 29400 107.14 20250102 74100 -17.81 20250428 21200 187.26 20240617 2.67 Y 298380 500 242 억 7148859 N N 19527 N 00 N
7 20250516 110845 57 100.00 KSQ150 제약 N N N N N 61600 100 2 0.16 11867965650 193322 40.03 62700 62700 60500 79900 43100 61500 61389.57 14.73 0 -8774 63766 62632 61066 59932 58366 63200 60500 243 18400 500 43050 100 1 48528007 29893 -56.31 19.91 12 0.40 -1094.00 3094.00 74100 20250428 -16.87 21200 20240617 190.57 74100 -16.87 20250428 29400 109.52 20250102 74100 -16.87 20250428 21200 190.57 20240617 2.67 Y 298380 500 242 억 7148859 N N 19527 N 00 N
8 20250516 100910 57 100.00 KSQ150 제약 N N N N N 60800 -700 5 -1.14 9028904200 147050 30.45 62700 62700 60500 79900 43100 61500 61400.16 14.73 0 -14017 63766 62632 61066 59932 58366 63200 60500 243 18400 500 43050 100 1 48528007 29505 -55.58 19.65 12 0.30 -1094.00 3094.00 74100 20250428 -17.95 21200 20240617 186.79 74100 -17.95 20250428 29400 106.80 20250102 74100 -17.95 20250428 21200 186.79 20240617 2.67 Y 298380 500 242 억 7148859 N N 19527 N 00 N
9 20250516 090926 57 100.00 KSQ150 제약 N N N N N 61700 200 2 0.33 2581598650 41550 8.60 62700 62700 61600 79900 43100 61500 62133.86 14.73 0 -13481 63766 62632 61066 59932 58366 63200 60500 243 18400 500 43050 100 1 48528007 29942 -56.40 19.94 12 0.09 -1094.00 3094.00 74100 20250428 -16.73 21200 20240617 191.04 74100 -16.73 20250428 29400 109.86 20250102 74100 -16.73 20250428 21200 191.04 20240617 2.67 Y 298380 500 242 억 7148859 N N 19527 N 00 N
10 20250515 161031 57 100.00 KSQ150 제약 N N N N N 61500 500 2 0.82 29517879000 482896 55.21 59500 62200 59500 79300 42700 61000 61126.74 14.69 0 54981 64666 62832 60266 58432 55866 63750 59350 243 18300 500 42700 100 1 48528007 29845 -56.22 19.88 12 1.00 -1094.00 3094.00 74100 20250428 -17.00 21200 20240617 190.09 74100 -17.00 20250428 29400 109.18 20250102 74100 -17.00 20250428 21200 190.09 20240617 2.57 Y 298380 500 242 억 7129484 N N 19527 N 00 N
11 20250515 151044 57 100.00 KSQ150 제약 N N N N N 61200 200 2 0.33 27452501950 449231 51.36 59500 62200 59500 79300 42700 61000 61109.99 14.69 0 43128 64666 62832 60266 58432 55866 63750 59350 243 18300 500 42700 100 1 48528007 29699 -55.94 19.78 12 0.93 -1094.00 3094.00 74100 20250428 -17.41 21200 20240617 188.68 74100 -17.41 20250428 29400 108.16 20250102 74100 -17.41 20250428 21200 188.68 20240617 2.57 Y 298380 500 242 억 7129484 N N 58982 N 00 N
12 20250515 141044 57 100.00 KSQ150 제약 N N N N N 61800 800 2 1.31 22913127100 375404 42.92 59500 62200 59500 79300 42700 61000 61035.92 14.69 0 52081 64666 62832 60266 58432 55866 63750 59350 243 18300 500 42700 100 1 48528007 29990 -56.49 19.97 12 0.77 -1094.00 3094.00 74100 20250428 -16.60 21200 20240617 191.51 74100 -16.60 20250428 29400 110.20 20250102 74100 -16.60 20250428 21200 191.51 20240617 2.57 Y 298380 500 242 억 7129484 N N 58982 N 00 N