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
087010/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
20250513,160634,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,194600,23600,2,13.80,115219755150,617340,284.51,175000,195900,173600,222000,119700,171000,186636.90,8.51,0,56617,183400,177200,167600,161400,151800,180300,164500,116,51000,500,119700,100,1,23297350,45337,-194.60,29.71,12,2.65,-1000.00,6550.00,195900,20250513,-0.66,26263,20240430,640.97,195900,-0.66,20250513,85000,128.94,20250225,195900,-0.66,20250513,27100,618.08,20240513,0.39,Y,087010,500,116 억,,1983607,N,N,36597,N,00,N
20250513,150642,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,193300,22300,2,13.04,109151427950,586010,270.07,175000,195900,173600,222000,119700,171000,186262.06,8.51,0,55373,183400,177200,167600,161400,151800,180300,164500,116,51000,500,119700,100,1,23297350,45034,-193.30,29.51,12,2.52,-1000.00,6550.00,195900,20250513,-1.33,26263,20240430,636.02,195900,-1.33,20250513,85000,127.41,20250225,195900,-1.33,20250513,27100,613.28,20240513,0.39,Y,087010,500,116 억,,1983607,N,N,10192,N,00,N
20250513,140643,57,100.00,KSQ150,,제약,N,N,N,N, ,N,188300,17300,2,10.12,84576310700,458490,211.30,175000,190700,173600,222000,119700,171000,184467.08,8.51,0,42307,183400,177200,167600,161400,151800,180300,164500,116,51000,500,119700,100,1,23297350,43869,-188.30,28.75,12,1.97,-1000.00,6550.00,191500,20250423,-1.67,26263,20240430,616.98,191500,-1.67,20250423,85000,121.53,20250225,191500,-1.67,20250423,27100,594.83,20240513,0.39,Y,087010,500,116 억,,1983607,N,N,10192,N,00,N
20250513,130644,57,100.00,KSQ150,,제약,N,N,N,N, ,N,189100,18100,2,10.58,77900698600,422959,194.93,175000,190700,173600,222000,119700,171000,184180.26,8.51,0,37816,183400,177200,167600,161400,151800,180300,164500,116,51000,500,119700,100,1,23297350,44055,-189.10,28.87,12,1.82,-1000.00,6550.00,191500,20250423,-1.25,26263,20240430,620.02,191500,-1.25,20250423,85000,122.47,20250225,191500,-1.25,20250423,27100,597.79,20240513,0.39,Y,087010,500,116 억,,1983607,N,N,10192,N,00,N
20250513,120645,57,100.00,KSQ150,,제약,N,N,N,N, ,N,187900,16900,2,9.88,67571594500,368412,169.79,175000,190700,173600,222000,119700,171000,183413.12,8.51,0,29855,183400,177200,167600,161400,151800,180300,164500,116,51000,500,119700,100,1,23297350,43776,-187.90,28.69,12,1.58,-1000.00,6550.00,191500,20250423,-1.88,26263,20240430,615.46,191500,-1.88,20250423,85000,121.06,20250225,191500,-1.88,20250423,27100,593.36,20240513,0.39,Y,087010,500,116 억,,1983607,N,N,10192,N,00,N
20250513,110644,57,100.00,KSQ150,,제약,N,N,N,N, ,N,186600,15600,2,9.12,60330236000,329803,151.99,175000,190700,173600,222000,119700,171000,182928.10,8.51,0,28414,183400,177200,167600,161400,151800,180300,164500,116,51000,500,119700,100,1,23297350,43473,-186.60,28.49,12,1.42,-1000.00,6550.00,191500,20250423,-2.56,26263,20240430,610.51,191500,-2.56,20250423,85000,119.53,20250225,191500,-2.56,20250423,27100,588.56,20240513,0.39,Y,087010,500,116 억,,1983607,N,N,10192,N,00,N
20250513,100646,57,100.00,KSQ150,,제약,N,N,N,N, ,N,181900,10900,2,6.37,27558127100,154422,71.17,175000,183700,173600,222000,119700,171000,178459.85,8.51,0,15451,183400,177200,167600,161400,151800,180300,164500,116,51000,500,119700,100,1,23297350,42378,-181.90,27.77,12,0.66,-1000.00,6550.00,191500,20250423,-5.01,26263,20240430,592.61,191500,-5.01,20250423,85000,114.00,20250225,191500,-5.01,20250423,27100,571.22,20240513,0.39,Y,087010,500,116 억,,1983607,N,N,10192,N,00,N
20250513,090648,57,100.00,KSQ150,,제약,N,N,N,N, ,N,177300,6300,2,3.68,4320342900,24513,11.30,175000,178800,173600,222000,119700,171000,176247.01,8.51,0,-1376,183400,177200,167600,161400,151800,180300,164500,116,51000,500,119700,100,1,23297350,41306,-177.30,27.07,12,0.11,-1000.00,6550.00,191500,20250423,-7.42,26263,20240430,575.09,191500,-7.42,20250423,85000,108.59,20250225,191500,-7.42,20250423,27100,554.24,20240513,0.39,Y,087010,500,116 억,,1983607,N,N,10192,N,00,N
20250512,160632,57,100.00,KSQ150,,제약,N,N,N,N, ,N,171000,4800,2,2.89,36354681300,216983,160.15,163200,173800,158000,216000,116400,166200,167544.75,8.36,0,32713,175266,170732,168466,163932,161666,169600,162800,116,49800,500,116340,100,1,23297350,39838,-171.00,26.11,12,0.93,-1000.00,6550.00,191500,20250423,-10.70,26263,20240430,551.11,191500,-10.70,20250423,85000,101.18,20250225,191500,-10.70,20250423,27100,531.00,20240513,0.40,Y,087010,500,116 억,,1947430,N,N,10192,N,00,N
20250512,150639,57,100.00,KSQ150,,제약,N,N,N,N, ,N,170900,4700,2,2.83,35209253100,210278,155.20,163200,173800,158000,216000,116400,166200,167441.45,8.36,0,32276,175266,170732,168466,163932,161666,169600,162800,116,49800,500,116340,100,1,23297350,39815,-170.90,26.09,12,0.90,-1000.00,6550.00,191500,20250423,-10.76,26263,20240430,550.73,191500,-10.76,20250423,85000,101.06,20250225,191500,-10.76,20250423,27100,530.63,20240513,0.40,Y,087010,500,116 억,,1947430,N,N,8231,N,00,N
20250512,140638,57,100.00,KSQ150,,제약,N,N,N,N, ,N,171300,5100,2,3.07,32081093100,192016,141.72,163200,173800,158000,216000,116400,166200,167075.10,8.36,0,28667,175266,170732,168466,163932,161666,169600,162800,116,49800,500,116340,100,1,23297350,39908,-171.30,26.15,12,0.82,-1000.00,6550.00,191500,20250423,-10.55,26263,20240430,552.25,191500,-10.55,20250423,85000,101.53,20250225,191500,-10.55,20250423,27100,532.10,20240513,0.40,Y,087010,500,116 억,,1947430,N,N,8231,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 160634 57 100.00 KSQ150 신고가 제약 N N N N N 194600 23600 2 13.80 115219755150 617340 284.51 175000 195900 173600 222000 119700 171000 186636.90 8.51 0 56617 183400 177200 167600 161400 151800 180300 164500 116 51000 500 119700 100 1 23297350 45337 -194.60 29.71 12 2.65 -1000.00 6550.00 195900 20250513 -0.66 26263 20240430 640.97 195900 -0.66 20250513 85000 128.94 20250225 195900 -0.66 20250513 27100 618.08 20240513 0.39 Y 087010 500 116 억 1983607 N N 36597 N 00 N
3 20250513 150642 57 100.00 KSQ150 신고가 제약 N N N N N 193300 22300 2 13.04 109151427950 586010 270.07 175000 195900 173600 222000 119700 171000 186262.06 8.51 0 55373 183400 177200 167600 161400 151800 180300 164500 116 51000 500 119700 100 1 23297350 45034 -193.30 29.51 12 2.52 -1000.00 6550.00 195900 20250513 -1.33 26263 20240430 636.02 195900 -1.33 20250513 85000 127.41 20250225 195900 -1.33 20250513 27100 613.28 20240513 0.39 Y 087010 500 116 억 1983607 N N 10192 N 00 N
4 20250513 140643 57 100.00 KSQ150 제약 N N N N N 188300 17300 2 10.12 84576310700 458490 211.30 175000 190700 173600 222000 119700 171000 184467.08 8.51 0 42307 183400 177200 167600 161400 151800 180300 164500 116 51000 500 119700 100 1 23297350 43869 -188.30 28.75 12 1.97 -1000.00 6550.00 191500 20250423 -1.67 26263 20240430 616.98 191500 -1.67 20250423 85000 121.53 20250225 191500 -1.67 20250423 27100 594.83 20240513 0.39 Y 087010 500 116 억 1983607 N N 10192 N 00 N
5 20250513 130644 57 100.00 KSQ150 제약 N N N N N 189100 18100 2 10.58 77900698600 422959 194.93 175000 190700 173600 222000 119700 171000 184180.26 8.51 0 37816 183400 177200 167600 161400 151800 180300 164500 116 51000 500 119700 100 1 23297350 44055 -189.10 28.87 12 1.82 -1000.00 6550.00 191500 20250423 -1.25 26263 20240430 620.02 191500 -1.25 20250423 85000 122.47 20250225 191500 -1.25 20250423 27100 597.79 20240513 0.39 Y 087010 500 116 억 1983607 N N 10192 N 00 N
6 20250513 120645 57 100.00 KSQ150 제약 N N N N N 187900 16900 2 9.88 67571594500 368412 169.79 175000 190700 173600 222000 119700 171000 183413.12 8.51 0 29855 183400 177200 167600 161400 151800 180300 164500 116 51000 500 119700 100 1 23297350 43776 -187.90 28.69 12 1.58 -1000.00 6550.00 191500 20250423 -1.88 26263 20240430 615.46 191500 -1.88 20250423 85000 121.06 20250225 191500 -1.88 20250423 27100 593.36 20240513 0.39 Y 087010 500 116 억 1983607 N N 10192 N 00 N
7 20250513 110644 57 100.00 KSQ150 제약 N N N N N 186600 15600 2 9.12 60330236000 329803 151.99 175000 190700 173600 222000 119700 171000 182928.10 8.51 0 28414 183400 177200 167600 161400 151800 180300 164500 116 51000 500 119700 100 1 23297350 43473 -186.60 28.49 12 1.42 -1000.00 6550.00 191500 20250423 -2.56 26263 20240430 610.51 191500 -2.56 20250423 85000 119.53 20250225 191500 -2.56 20250423 27100 588.56 20240513 0.39 Y 087010 500 116 억 1983607 N N 10192 N 00 N
8 20250513 100646 57 100.00 KSQ150 제약 N N N N N 181900 10900 2 6.37 27558127100 154422 71.17 175000 183700 173600 222000 119700 171000 178459.85 8.51 0 15451 183400 177200 167600 161400 151800 180300 164500 116 51000 500 119700 100 1 23297350 42378 -181.90 27.77 12 0.66 -1000.00 6550.00 191500 20250423 -5.01 26263 20240430 592.61 191500 -5.01 20250423 85000 114.00 20250225 191500 -5.01 20250423 27100 571.22 20240513 0.39 Y 087010 500 116 억 1983607 N N 10192 N 00 N
9 20250513 090648 57 100.00 KSQ150 제약 N N N N N 177300 6300 2 3.68 4320342900 24513 11.30 175000 178800 173600 222000 119700 171000 176247.01 8.51 0 -1376 183400 177200 167600 161400 151800 180300 164500 116 51000 500 119700 100 1 23297350 41306 -177.30 27.07 12 0.11 -1000.00 6550.00 191500 20250423 -7.42 26263 20240430 575.09 191500 -7.42 20250423 85000 108.59 20250225 191500 -7.42 20250423 27100 554.24 20240513 0.39 Y 087010 500 116 억 1983607 N N 10192 N 00 N
10 20250512 160632 57 100.00 KSQ150 제약 N N N N N 171000 4800 2 2.89 36354681300 216983 160.15 163200 173800 158000 216000 116400 166200 167544.75 8.36 0 32713 175266 170732 168466 163932 161666 169600 162800 116 49800 500 116340 100 1 23297350 39838 -171.00 26.11 12 0.93 -1000.00 6550.00 191500 20250423 -10.70 26263 20240430 551.11 191500 -10.70 20250423 85000 101.18 20250225 191500 -10.70 20250423 27100 531.00 20240513 0.40 Y 087010 500 116 억 1947430 N N 10192 N 00 N
11 20250512 150639 57 100.00 KSQ150 제약 N N N N N 170900 4700 2 2.83 35209253100 210278 155.20 163200 173800 158000 216000 116400 166200 167441.45 8.36 0 32276 175266 170732 168466 163932 161666 169600 162800 116 49800 500 116340 100 1 23297350 39815 -170.90 26.09 12 0.90 -1000.00 6550.00 191500 20250423 -10.76 26263 20240430 550.73 191500 -10.76 20250423 85000 101.06 20250225 191500 -10.76 20250423 27100 530.63 20240513 0.40 Y 087010 500 116 억 1947430 N N 8231 N 00 N
12 20250512 140638 57 100.00 KSQ150 제약 N N N N N 171300 5100 2 3.07 32081093100 192016 141.72 163200 173800 158000 216000 116400 166200 167075.10 8.36 0 28667 175266 170732 168466 163932 161666 169600 162800 116 49800 500 116340 100 1 23297350 39908 -171.30 26.15 12 0.82 -1000.00 6550.00 191500 20250423 -10.55 26263 20240430 552.25 191500 -10.55 20250423 85000 101.53 20250225 191500 -10.55 20250423 27100 532.10 20240513 0.40 Y 087010 500 116 억 1947430 N N 8231 N 00 N