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
096530/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
20250513,160700,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,29500,2350,2,8.66,31872523975,1092566,159.77,27250,30200,26950,35250,19050,27150,29172.15,14.75,0,228252,29850,28500,26850,25500,23850,27675,24675,261,8100,500,19540,50,1,52225994,15407,-75.84,1.31,12,2.09,-389.00,22500.00,35950,20240819,-17.94,19500,20240805,51.28,30200,-2.32,20250513,21450,37.53,20250407,35950,-17.94,20240819,19500,51.28,20240805,2.24,Y,096530,500,261 억,,7702010,N,N,3773,N,00,N
20250513,150709,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,29500,2350,2,8.66,30654389975,1051331,153.74,27250,30200,26950,35250,19050,27150,29157.70,14.75,0,228845,29850,28500,26850,25500,23850,27675,24675,261,8100,500,19540,50,1,52225994,15407,-75.84,1.31,12,2.01,-389.00,22500.00,35950,20240819,-17.94,19500,20240805,51.28,30200,-2.32,20250513,21450,37.53,20250407,35950,-17.94,20240819,19500,51.28,20240805,2.24,Y,096530,500,261 억,,7702010,N,N,47282,N,00,N
20250513,140709,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,29750,2600,2,9.58,22777770925,786981,115.08,27250,29850,26950,35250,19050,27150,28943.23,14.75,0,155127,29850,28500,26850,25500,23850,27675,24675,261,8100,500,19540,50,1,52225994,15537,-76.48,1.32,12,1.51,-389.00,22500.00,35950,20240819,-17.25,19500,20240805,52.56,29850,-0.34,20250513,21450,38.69,20250407,35950,-17.25,20240819,19500,52.56,20240805,2.24,Y,096530,500,261 억,,7702010,N,N,47282,N,00,N
20250513,130710,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,29000,1850,2,6.81,17809636675,618389,90.43,27250,29700,26950,35250,19050,27150,28800.05,14.75,0,138753,29850,28500,26850,25500,23850,27675,24675,261,8100,500,19540,50,1,52225994,15146,-74.55,1.29,12,1.18,-389.00,22500.00,35950,20240819,-19.33,19500,20240805,48.72,29700,-2.36,20250513,21450,35.20,20250407,35950,-19.33,20240819,19500,48.72,20240805,2.24,Y,096530,500,261 억,,7702010,N,N,47282,N,00,N
20250513,120712,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,29200,2050,2,7.55,16277191500,565723,82.73,27250,29700,26950,35250,19050,27150,28772.37,14.75,0,127340,29850,28500,26850,25500,23850,27675,24675,261,8100,500,19540,50,1,52225994,15250,-75.06,1.30,12,1.08,-389.00,22500.00,35950,20240819,-18.78,19500,20240805,49.74,29700,-1.68,20250513,21450,36.13,20250407,35950,-18.78,20240819,19500,49.74,20240805,2.24,Y,096530,500,261 억,,7702010,N,N,47282,N,00,N
20250513,110711,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,29150,2000,2,7.37,12062253775,422144,61.73,27250,29400,26950,35250,19050,27150,28573.79,14.75,0,113871,29850,28500,26850,25500,23850,27675,24675,261,8100,500,19540,50,1,52225994,15224,-74.94,1.30,12,0.81,-389.00,22500.00,35950,20240819,-18.92,19500,20240805,49.49,29400,-0.85,20250513,21450,35.90,20250407,35950,-18.92,20240819,19500,49.49,20240805,2.24,Y,096530,500,261 억,,7702010,N,N,47282,N,00,N
20250513,100713,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,28550,1400,2,5.16,5909471050,209963,30.70,27250,28650,26950,35250,19050,27150,28145.30,14.75,0,54748,29850,28500,26850,25500,23850,27675,24675,261,8100,500,19540,50,1,52225994,14911,-73.39,1.27,12,0.40,-389.00,22500.00,35950,20240819,-20.58,19500,20240805,46.41,29350,-2.73,20250106,21450,33.10,20250407,35950,-20.58,20240819,19500,46.41,20240805,2.24,Y,096530,500,261 억,,7702010,N,N,47282,N,00,N
20250513,090715,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27350,200,2,0.74,196695025,7247,1.06,27250,27400,26950,35250,19050,27150,27141.58,14.75,0,-1379,29850,28500,26850,25500,23850,27675,24675,261,8100,500,19540,50,1,52225994,14284,-70.31,1.22,12,0.01,-389.00,22500.00,35950,20240819,-23.92,19500,20240805,40.26,29350,-6.81,20250106,21450,27.51,20250407,35950,-23.92,20240819,19500,40.26,20240805,2.24,Y,096530,500,261 억,,7702010,N,N,47282,N,00,N
20250512,160658,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27150,-100,5,-0.37,18720799250,683852,272.16,27550,28200,25200,35400,19100,27250,27375.51,15.04,0,-98020,28050,27650,27150,26750,26250,27850,26950,261,8150,500,19620,50,1,52225994,14179,-69.79,1.21,12,1.31,-389.00,22500.00,35950,20240819,-24.48,19500,20240805,39.23,29350,-7.50,20250106,21450,26.57,20250407,35950,-24.48,20240819,19500,39.23,20240805,2.25,Y,096530,500,261 억,,7852390,N,N,47282,N,00,N
20250512,150706,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27200,-50,5,-0.18,18378818450,671242,267.15,27550,28200,25200,35400,19100,27250,27380.32,15.04,0,-98146,28050,27650,27150,26750,26250,27850,26950,261,8150,500,19620,50,1,52225994,14205,-69.92,1.21,12,1.29,-389.00,22500.00,35950,20240819,-24.34,19500,20240805,39.49,29350,-7.33,20250106,21450,26.81,20250407,35950,-24.34,20240819,19500,39.49,20240805,2.25,Y,096530,500,261 억,,7852390,N,N,4905,N,00,N
20250512,140704,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27100,-150,5,-0.55,16711118150,609643,242.63,27550,28200,25200,35400,19100,27250,27411.32,15.04,0,-93744,28050,27650,27150,26750,26250,27850,26950,261,8150,500,19620,50,1,52225994,14153,-69.67,1.20,12,1.17,-389.00,22500.00,35950,20240819,-24.62,19500,20240805,38.97,29350,-7.67,20250106,21450,26.34,20250407,35950,-24.62,20240819,19500,38.97,20240805,2.25,Y,096530,500,261 억,,7852390,N,N,4905,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 160700 55 30.00 KSQ150 제약 N N N Y 40 N 29500 2350 2 8.66 31872523975 1092566 159.77 27250 30200 26950 35250 19050 27150 29172.15 14.75 0 228252 29850 28500 26850 25500 23850 27675 24675 261 8100 500 19540 50 1 52225994 15407 -75.84 1.31 12 2.09 -389.00 22500.00 35950 20240819 -17.94 19500 20240805 51.28 30200 -2.32 20250513 21450 37.53 20250407 35950 -17.94 20240819 19500 51.28 20240805 2.24 Y 096530 500 261 억 7702010 N N 3773 N 00 N
3 20250513 150709 55 30.00 KSQ150 제약 N N N Y 40 N 29500 2350 2 8.66 30654389975 1051331 153.74 27250 30200 26950 35250 19050 27150 29157.70 14.75 0 228845 29850 28500 26850 25500 23850 27675 24675 261 8100 500 19540 50 1 52225994 15407 -75.84 1.31 12 2.01 -389.00 22500.00 35950 20240819 -17.94 19500 20240805 51.28 30200 -2.32 20250513 21450 37.53 20250407 35950 -17.94 20240819 19500 51.28 20240805 2.24 Y 096530 500 261 억 7702010 N N 47282 N 00 N
4 20250513 140709 55 30.00 KSQ150 제약 N N N Y 40 N 29750 2600 2 9.58 22777770925 786981 115.08 27250 29850 26950 35250 19050 27150 28943.23 14.75 0 155127 29850 28500 26850 25500 23850 27675 24675 261 8100 500 19540 50 1 52225994 15537 -76.48 1.32 12 1.51 -389.00 22500.00 35950 20240819 -17.25 19500 20240805 52.56 29850 -0.34 20250513 21450 38.69 20250407 35950 -17.25 20240819 19500 52.56 20240805 2.24 Y 096530 500 261 억 7702010 N N 47282 N 00 N
5 20250513 130710 55 30.00 KSQ150 제약 N N N Y 40 N 29000 1850 2 6.81 17809636675 618389 90.43 27250 29700 26950 35250 19050 27150 28800.05 14.75 0 138753 29850 28500 26850 25500 23850 27675 24675 261 8100 500 19540 50 1 52225994 15146 -74.55 1.29 12 1.18 -389.00 22500.00 35950 20240819 -19.33 19500 20240805 48.72 29700 -2.36 20250513 21450 35.20 20250407 35950 -19.33 20240819 19500 48.72 20240805 2.24 Y 096530 500 261 억 7702010 N N 47282 N 00 N
6 20250513 120712 55 30.00 KSQ150 제약 N N N Y 40 N 29200 2050 2 7.55 16277191500 565723 82.73 27250 29700 26950 35250 19050 27150 28772.37 14.75 0 127340 29850 28500 26850 25500 23850 27675 24675 261 8100 500 19540 50 1 52225994 15250 -75.06 1.30 12 1.08 -389.00 22500.00 35950 20240819 -18.78 19500 20240805 49.74 29700 -1.68 20250513 21450 36.13 20250407 35950 -18.78 20240819 19500 49.74 20240805 2.24 Y 096530 500 261 억 7702010 N N 47282 N 00 N
7 20250513 110711 55 30.00 KSQ150 제약 N N N Y 40 N 29150 2000 2 7.37 12062253775 422144 61.73 27250 29400 26950 35250 19050 27150 28573.79 14.75 0 113871 29850 28500 26850 25500 23850 27675 24675 261 8100 500 19540 50 1 52225994 15224 -74.94 1.30 12 0.81 -389.00 22500.00 35950 20240819 -18.92 19500 20240805 49.49 29400 -0.85 20250513 21450 35.90 20250407 35950 -18.92 20240819 19500 49.49 20240805 2.24 Y 096530 500 261 억 7702010 N N 47282 N 00 N
8 20250513 100713 55 30.00 KSQ150 제약 N N N Y 40 N 28550 1400 2 5.16 5909471050 209963 30.70 27250 28650 26950 35250 19050 27150 28145.30 14.75 0 54748 29850 28500 26850 25500 23850 27675 24675 261 8100 500 19540 50 1 52225994 14911 -73.39 1.27 12 0.40 -389.00 22500.00 35950 20240819 -20.58 19500 20240805 46.41 29350 -2.73 20250106 21450 33.10 20250407 35950 -20.58 20240819 19500 46.41 20240805 2.24 Y 096530 500 261 억 7702010 N N 47282 N 00 N
9 20250513 090715 55 30.00 KSQ150 제약 N N N Y 40 N 27350 200 2 0.74 196695025 7247 1.06 27250 27400 26950 35250 19050 27150 27141.58 14.75 0 -1379 29850 28500 26850 25500 23850 27675 24675 261 8100 500 19540 50 1 52225994 14284 -70.31 1.22 12 0.01 -389.00 22500.00 35950 20240819 -23.92 19500 20240805 40.26 29350 -6.81 20250106 21450 27.51 20250407 35950 -23.92 20240819 19500 40.26 20240805 2.24 Y 096530 500 261 억 7702010 N N 47282 N 00 N
10 20250512 160658 55 30.00 KSQ150 제약 N N N Y 40 N 27150 -100 5 -0.37 18720799250 683852 272.16 27550 28200 25200 35400 19100 27250 27375.51 15.04 0 -98020 28050 27650 27150 26750 26250 27850 26950 261 8150 500 19620 50 1 52225994 14179 -69.79 1.21 12 1.31 -389.00 22500.00 35950 20240819 -24.48 19500 20240805 39.23 29350 -7.50 20250106 21450 26.57 20250407 35950 -24.48 20240819 19500 39.23 20240805 2.25 Y 096530 500 261 억 7852390 N N 47282 N 00 N
11 20250512 150706 55 30.00 KSQ150 제약 N N N Y 40 N 27200 -50 5 -0.18 18378818450 671242 267.15 27550 28200 25200 35400 19100 27250 27380.32 15.04 0 -98146 28050 27650 27150 26750 26250 27850 26950 261 8150 500 19620 50 1 52225994 14205 -69.92 1.21 12 1.29 -389.00 22500.00 35950 20240819 -24.34 19500 20240805 39.49 29350 -7.33 20250106 21450 26.81 20250407 35950 -24.34 20240819 19500 39.49 20240805 2.25 Y 096530 500 261 억 7852390 N N 4905 N 00 N
12 20250512 140704 55 30.00 KSQ150 제약 N N N Y 40 N 27100 -150 5 -0.55 16711118150 609643 242.63 27550 28200 25200 35400 19100 27250 27411.32 15.04 0 -93744 28050 27650 27150 26750 26250 27850 26950 261 8150 500 19620 50 1 52225994 14153 -69.67 1.20 12 1.17 -389.00 22500.00 35950 20240819 -24.62 19500 20240805 38.97 29350 -7.67 20250106 21450 26.34 20250407 35950 -24.62 20240819 19500 38.97 20240805 2.25 Y 096530 500 261 억 7852390 N N 4905 N 00 N