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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064550/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
20250513,160536,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16820,-240,5,-1.41,1178492455,69220,58.52,17050,17320,16780,22150,11950,17060,17025.35,8.45,0,-5055,17520,17290,16850,16620,16180,17405,16735,129,5090,500,12280,10,1,25810291,4341,-21.08,2.03,12,0.27,-798.00,8288.00,39100,20240709,-56.98,13450,20250305,25.06,20750,-18.94,20250106,13450,25.06,20250305,39100,-56.98,20240709,13450,25.06,20250305,3.73,Y,064550,500,129 억,,2180440,N,N,2438,N,00,N
20250513,150543,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16980,-80,5,-0.47,1091380435,64058,54.16,17050,17320,16780,22150,11950,17060,17037.38,8.45,0,-1841,17520,17290,16850,16620,16180,17405,16735,129,5090,500,12280,10,1,25810291,4383,-21.28,2.05,12,0.25,-798.00,8288.00,39100,20240709,-56.57,13450,20250305,26.25,20750,-18.17,20250106,13450,26.25,20250305,39100,-56.57,20240709,13450,26.25,20250305,3.73,Y,064550,500,129 억,,2180440,N,N,4167,N,00,N
20250513,140544,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17060,0,3,0.00,1001862255,58793,49.70,17050,17320,16780,22150,11950,17060,17040.50,8.45,0,1050,17520,17290,16850,16620,16180,17405,16735,129,5090,500,12280,10,1,25810291,4403,-21.38,2.06,12,0.23,-798.00,8288.00,39100,20240709,-56.37,13450,20250305,26.84,20750,-17.78,20250106,13450,26.84,20250305,39100,-56.37,20240709,13450,26.84,20250305,3.73,Y,064550,500,129 억,,2180440,N,N,4167,N,00,N
20250513,130545,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17080,20,2,0.12,748187175,44020,37.22,17050,17200,16780,22150,11950,17060,16996.53,8.45,0,-245,17520,17290,16850,16620,16180,17405,16735,129,5090,500,12280,10,1,25810291,4408,-21.40,2.06,12,0.17,-798.00,8288.00,39100,20240709,-56.32,13450,20250305,26.99,20750,-17.69,20250106,13450,26.99,20250305,39100,-56.32,20240709,13450,26.99,20250305,3.73,Y,064550,500,129 억,,2180440,N,N,4167,N,00,N
20250513,120545,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17050,-10,5,-0.06,567000685,33419,28.25,17050,17200,16780,22150,11950,17060,16966.42,8.45,0,-485,17520,17290,16850,16620,16180,17405,16735,129,5090,500,12280,10,1,25810291,4401,-21.37,2.06,12,0.13,-798.00,8288.00,39100,20240709,-56.39,13450,20250305,26.77,20750,-17.83,20250106,13450,26.77,20250305,39100,-56.39,20240709,13450,26.77,20250305,3.73,Y,064550,500,129 억,,2180440,N,N,4167,N,00,N
20250513,110545,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17170,110,2,0.64,512333595,30218,25.55,17050,17200,16780,22150,11950,17060,16954.58,8.45,0,565,17520,17290,16850,16620,16180,17405,16735,129,5090,500,12280,10,1,25810291,4432,-21.52,2.07,12,0.12,-798.00,8288.00,39100,20240709,-56.09,13450,20250305,27.66,20750,-17.25,20250106,13450,27.66,20250305,39100,-56.09,20240709,13450,27.66,20250305,3.73,Y,064550,500,129 억,,2180440,N,N,4167,N,00,N
20250513,100546,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16820,-240,5,-1.41,357355400,21132,17.87,17050,17110,16780,22150,11950,17060,16910.63,8.45,0,-1923,17520,17290,16850,16620,16180,17405,16735,129,5090,500,12280,10,1,25810291,4341,-21.08,2.03,12,0.08,-798.00,8288.00,39100,20240709,-56.98,13450,20250305,25.06,20750,-18.94,20250106,13450,25.06,20250305,39100,-56.98,20240709,13450,25.06,20250305,3.73,Y,064550,500,129 억,,2180440,N,N,4167,N,00,N
20250513,090549,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16920,-140,5,-0.82,61834250,3642,3.08,17050,17110,16880,22150,11950,17060,16978.10,8.45,0,-1310,17520,17290,16850,16620,16180,17405,16735,129,5090,500,12280,10,1,25810291,4367,-21.20,2.04,12,0.01,-798.00,8288.00,39100,20240709,-56.73,13450,20250305,25.80,20750,-18.46,20250106,13450,25.80,20250305,39100,-56.73,20240709,13450,25.80,20250305,3.73,Y,064550,500,129 억,,2180440,N,N,4167,N,00,N
20250512,160535,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17060,510,2,3.08,1986765620,118284,130.55,16610,17080,16410,21500,11590,16550,16795.85,8.39,0,13148,17143,16846,16343,16046,15543,16995,16195,129,4950,500,11910,10,1,25810291,4403,-21.38,2.06,12,0.46,-798.00,8288.00,39100,20240709,-56.37,13450,20250305,26.84,20750,-17.78,20250106,13450,26.84,20250305,39100,-56.37,20240709,13450,26.84,20250305,3.75,Y,064550,500,129 억,,2164438,N,N,4167,N,00,N
20250512,150540,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17030,480,2,2.90,1876899260,111836,123.44,16610,17080,16410,21500,11590,16550,16782.60,8.39,0,12620,17143,16846,16343,16046,15543,16995,16195,129,4950,500,11910,10,1,25810291,4395,-21.34,2.05,12,0.43,-798.00,8288.00,39100,20240709,-56.45,13450,20250305,26.62,20750,-17.93,20250106,13450,26.62,20250305,39100,-56.45,20240709,13450,26.62,20250305,3.75,Y,064550,500,129 억,,2164438,N,N,936,N,00,N
20250512,140540,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16970,420,2,2.54,1376409340,82415,90.96,16610,17000,16410,21500,11590,16550,16700.96,8.39,0,5241,17143,16846,16343,16046,15543,16995,16195,129,4950,500,11910,10,1,25810291,4380,-21.27,2.05,12,0.32,-798.00,8288.00,39100,20240709,-56.60,13450,20250305,26.17,20750,-18.22,20250106,13450,26.17,20250305,39100,-56.60,20240709,13450,26.17,20250305,3.75,Y,064550,500,129 억,,2164438,N,N,936,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 20250513 160536 55 40.00 KSQ150 제약 N N N Y 40 N 16820 -240 5 -1.41 1178492455 69220 58.52 17050 17320 16780 22150 11950 17060 17025.35 8.45 0 -5055 17520 17290 16850 16620 16180 17405 16735 129 5090 500 12280 10 1 25810291 4341 -21.08 2.03 12 0.27 -798.00 8288.00 39100 20240709 -56.98 13450 20250305 25.06 20750 -18.94 20250106 13450 25.06 20250305 39100 -56.98 20240709 13450 25.06 20250305 3.73 Y 064550 500 129 억 2180440 N N 2438 N 00 N
3 20250513 150543 55 40.00 KSQ150 제약 N N N Y 40 N 16980 -80 5 -0.47 1091380435 64058 54.16 17050 17320 16780 22150 11950 17060 17037.38 8.45 0 -1841 17520 17290 16850 16620 16180 17405 16735 129 5090 500 12280 10 1 25810291 4383 -21.28 2.05 12 0.25 -798.00 8288.00 39100 20240709 -56.57 13450 20250305 26.25 20750 -18.17 20250106 13450 26.25 20250305 39100 -56.57 20240709 13450 26.25 20250305 3.73 Y 064550 500 129 억 2180440 N N 4167 N 00 N
4 20250513 140544 55 40.00 KSQ150 제약 N N N Y 40 N 17060 0 3 0.00 1001862255 58793 49.70 17050 17320 16780 22150 11950 17060 17040.50 8.45 0 1050 17520 17290 16850 16620 16180 17405 16735 129 5090 500 12280 10 1 25810291 4403 -21.38 2.06 12 0.23 -798.00 8288.00 39100 20240709 -56.37 13450 20250305 26.84 20750 -17.78 20250106 13450 26.84 20250305 39100 -56.37 20240709 13450 26.84 20250305 3.73 Y 064550 500 129 억 2180440 N N 4167 N 00 N
5 20250513 130545 55 40.00 KSQ150 제약 N N N Y 40 N 17080 20 2 0.12 748187175 44020 37.22 17050 17200 16780 22150 11950 17060 16996.53 8.45 0 -245 17520 17290 16850 16620 16180 17405 16735 129 5090 500 12280 10 1 25810291 4408 -21.40 2.06 12 0.17 -798.00 8288.00 39100 20240709 -56.32 13450 20250305 26.99 20750 -17.69 20250106 13450 26.99 20250305 39100 -56.32 20240709 13450 26.99 20250305 3.73 Y 064550 500 129 억 2180440 N N 4167 N 00 N
6 20250513 120545 55 40.00 KSQ150 제약 N N N Y 40 N 17050 -10 5 -0.06 567000685 33419 28.25 17050 17200 16780 22150 11950 17060 16966.42 8.45 0 -485 17520 17290 16850 16620 16180 17405 16735 129 5090 500 12280 10 1 25810291 4401 -21.37 2.06 12 0.13 -798.00 8288.00 39100 20240709 -56.39 13450 20250305 26.77 20750 -17.83 20250106 13450 26.77 20250305 39100 -56.39 20240709 13450 26.77 20250305 3.73 Y 064550 500 129 억 2180440 N N 4167 N 00 N
7 20250513 110545 55 40.00 KSQ150 제약 N N N Y 40 N 17170 110 2 0.64 512333595 30218 25.55 17050 17200 16780 22150 11950 17060 16954.58 8.45 0 565 17520 17290 16850 16620 16180 17405 16735 129 5090 500 12280 10 1 25810291 4432 -21.52 2.07 12 0.12 -798.00 8288.00 39100 20240709 -56.09 13450 20250305 27.66 20750 -17.25 20250106 13450 27.66 20250305 39100 -56.09 20240709 13450 27.66 20250305 3.73 Y 064550 500 129 억 2180440 N N 4167 N 00 N
8 20250513 100546 55 40.00 KSQ150 제약 N N N Y 40 N 16820 -240 5 -1.41 357355400 21132 17.87 17050 17110 16780 22150 11950 17060 16910.63 8.45 0 -1923 17520 17290 16850 16620 16180 17405 16735 129 5090 500 12280 10 1 25810291 4341 -21.08 2.03 12 0.08 -798.00 8288.00 39100 20240709 -56.98 13450 20250305 25.06 20750 -18.94 20250106 13450 25.06 20250305 39100 -56.98 20240709 13450 25.06 20250305 3.73 Y 064550 500 129 억 2180440 N N 4167 N 00 N
9 20250513 090549 55 40.00 KSQ150 제약 N N N Y 40 N 16920 -140 5 -0.82 61834250 3642 3.08 17050 17110 16880 22150 11950 17060 16978.10 8.45 0 -1310 17520 17290 16850 16620 16180 17405 16735 129 5090 500 12280 10 1 25810291 4367 -21.20 2.04 12 0.01 -798.00 8288.00 39100 20240709 -56.73 13450 20250305 25.80 20750 -18.46 20250106 13450 25.80 20250305 39100 -56.73 20240709 13450 25.80 20250305 3.73 Y 064550 500 129 억 2180440 N N 4167 N 00 N
10 20250512 160535 55 40.00 KSQ150 제약 N N N Y 40 N 17060 510 2 3.08 1986765620 118284 130.55 16610 17080 16410 21500 11590 16550 16795.85 8.39 0 13148 17143 16846 16343 16046 15543 16995 16195 129 4950 500 11910 10 1 25810291 4403 -21.38 2.06 12 0.46 -798.00 8288.00 39100 20240709 -56.37 13450 20250305 26.84 20750 -17.78 20250106 13450 26.84 20250305 39100 -56.37 20240709 13450 26.84 20250305 3.75 Y 064550 500 129 억 2164438 N N 4167 N 00 N
11 20250512 150540 55 40.00 KSQ150 제약 N N N Y 40 N 17030 480 2 2.90 1876899260 111836 123.44 16610 17080 16410 21500 11590 16550 16782.60 8.39 0 12620 17143 16846 16343 16046 15543 16995 16195 129 4950 500 11910 10 1 25810291 4395 -21.34 2.05 12 0.43 -798.00 8288.00 39100 20240709 -56.45 13450 20250305 26.62 20750 -17.93 20250106 13450 26.62 20250305 39100 -56.45 20240709 13450 26.62 20250305 3.75 Y 064550 500 129 억 2164438 N N 936 N 00 N
12 20250512 140540 55 40.00 KSQ150 제약 N N N Y 40 N 16970 420 2 2.54 1376409340 82415 90.96 16610 17000 16410 21500 11590 16550 16700.96 8.39 0 5241 17143 16846 16343 16046 15543 16995 16195 129 4950 500 11910 10 1 25810291 4380 -21.27 2.05 12 0.32 -798.00 8288.00 39100 20240709 -56.60 13450 20250305 26.17 20750 -18.22 20250106 13450 26.17 20250305 39100 -56.60 20240709 13450 26.17 20250305 3.75 Y 064550 500 129 억 2164438 N N 936 N 00 N