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
200130/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
20250513,160843,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13960,-170,5,-1.20,2033869765,145446,40.05,14200,14300,13820,18360,9900,14130,13983.68,3.01,0,4747,14890,14510,14290,13910,13690,14400,13800,148,4230,500,10170,10,1,29415558,4106,22.74,1.00,12,0.49,614.00,13937.00,19970,20240626,-30.10,11030,20241209,26.56,16370,-14.72,20250509,11390,22.56,20250102,19970,-30.10,20240626,11030,26.56,20241209,0.94,Y,200130,500,147 억,,886756,N,N,6966,N,00,N
20250513,150854,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13940,-190,5,-1.34,1876874700,134187,36.95,14200,14300,13820,18360,9900,14130,13987.01,3.01,0,4857,14890,14510,14290,13910,13690,14400,13800,148,4230,500,10170,10,1,29415558,4101,22.70,1.00,12,0.46,614.00,13937.00,19970,20240626,-30.20,11030,20241209,26.38,16370,-14.84,20250509,11390,22.39,20250102,19970,-30.20,20240626,11030,26.38,20241209,0.94,Y,200130,500,147 억,,886756,N,N,1129,N,00,N
20250513,140855,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13910,-220,5,-1.56,1677278970,119841,33.00,14200,14300,13820,18360,9900,14130,13995.87,3.01,0,4920,14890,14510,14290,13910,13690,14400,13800,148,4230,500,10170,10,1,29415558,4092,22.65,1.00,12,0.41,614.00,13937.00,19970,20240626,-30.35,11030,20241209,26.11,16370,-15.03,20250509,11390,22.12,20250102,19970,-30.35,20240626,11030,26.11,20241209,0.94,Y,200130,500,147 억,,886756,N,N,1129,N,00,N
20250513,130857,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13960,-170,5,-1.20,1471917780,105072,28.93,14200,14300,13820,18360,9900,14130,14008.66,3.01,0,5954,14890,14510,14290,13910,13690,14400,13800,148,4230,500,10170,10,1,29415558,4106,22.74,1.00,12,0.36,614.00,13937.00,19970,20240626,-30.10,11030,20241209,26.56,16370,-14.72,20250509,11390,22.56,20250102,19970,-30.10,20240626,11030,26.56,20241209,0.94,Y,200130,500,147 억,,886756,N,N,1129,N,00,N
20250513,120900,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13930,-200,5,-1.42,1343537740,95866,26.40,14200,14300,13820,18360,9900,14130,14014.75,3.01,0,8061,14890,14510,14290,13910,13690,14400,13800,148,4230,500,10170,10,1,29415558,4098,22.69,1.00,12,0.33,614.00,13937.00,19970,20240626,-30.25,11030,20241209,26.29,16370,-14.91,20250509,11390,22.30,20250102,19970,-30.25,20240626,11030,26.29,20241209,0.94,Y,200130,500,147 억,,886756,N,N,1129,N,00,N
20250513,110858,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13930,-200,5,-1.42,1169283310,83313,22.94,14200,14300,13860,18360,9900,14130,14034.82,3.01,0,7870,14890,14510,14290,13910,13690,14400,13800,148,4230,500,10170,10,1,29415558,4098,22.69,1.00,12,0.28,614.00,13937.00,19970,20240626,-30.25,11030,20241209,26.29,16370,-14.91,20250509,11390,22.30,20250102,19970,-30.25,20240626,11030,26.29,20241209,0.94,Y,200130,500,147 억,,886756,N,N,1129,N,00,N
20250513,100859,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14000,-130,5,-0.92,797203340,56607,15.59,14200,14300,13900,18360,9900,14130,14083.12,3.01,0,8040,14890,14510,14290,13910,13690,14400,13800,148,4230,500,10170,10,1,29415558,4118,22.80,1.00,12,0.19,614.00,13937.00,19970,20240626,-29.89,11030,20241209,26.93,16370,-14.48,20250509,11390,22.91,20250102,19970,-29.89,20240626,11030,26.93,20241209,0.94,Y,200130,500,147 억,,886756,N,N,1129,N,00,N
20250513,090903,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14120,-10,5,-0.07,139927110,9889,2.72,14200,14300,14070,18360,9900,14130,14149.77,3.01,0,-1805,14890,14510,14290,13910,13690,14400,13800,148,4230,500,10170,10,1,29415558,4153,23.00,1.01,12,0.03,614.00,13937.00,19970,20240626,-29.29,11030,20241209,28.01,16370,-13.74,20250509,11390,23.97,20250102,19970,-29.29,20240626,11030,28.01,20241209,0.94,Y,200130,500,147 억,,886756,N,N,1129,N,00,N
20250512,160840,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14130,-590,5,-4.01,5182095125,363139,14.43,14250,14670,14070,19130,10310,14720,14270.23,2.94,0,28932,17500,16110,14980,13590,12460,16805,14285,148,4410,500,10590,10,1,29415558,4156,23.01,1.01,12,1.23,614.00,13937.00,19970,20240626,-29.24,11030,20241209,28.11,16370,-13.68,20250509,11390,24.06,20250102,19970,-29.24,20240626,11030,28.11,20241209,0.94,N,200130,500,147 억,,864438,N,N,1128,N,00,N
20250512,150850,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14180,-540,5,-3.67,4812269695,336998,13.39,14250,14670,14070,19130,10310,14720,14279.75,2.94,0,27874,17500,16110,14980,13590,12460,16805,14285,148,4410,500,10590,10,1,29415558,4171,23.09,1.02,12,1.15,614.00,13937.00,19970,20240626,-28.99,11030,20241209,28.56,16370,-13.38,20250509,11390,24.50,20250102,19970,-28.99,20240626,11030,28.56,20241209,0.94,N,200130,500,147 억,,864438,N,N,36147,N,00,N
20250512,140848,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14200,-520,5,-3.53,2921638890,205267,8.16,14250,14420,14070,19130,10310,14720,14233.23,2.94,0,41434,17500,16110,14980,13590,12460,16805,14285,148,4410,500,10590,10,1,29415558,4177,23.13,1.02,12,0.70,614.00,13937.00,19970,20240626,-28.89,11030,20241209,28.74,16370,-13.26,20250509,11390,24.67,20250102,19970,-28.89,20240626,11030,28.74,20241209,0.94,N,200130,500,147 억,,864438,N,N,36147,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 160843 55 60.00 KSQ150 제약 N N N Y 60 N 13960 -170 5 -1.20 2033869765 145446 40.05 14200 14300 13820 18360 9900 14130 13983.68 3.01 0 4747 14890 14510 14290 13910 13690 14400 13800 148 4230 500 10170 10 1 29415558 4106 22.74 1.00 12 0.49 614.00 13937.00 19970 20240626 -30.10 11030 20241209 26.56 16370 -14.72 20250509 11390 22.56 20250102 19970 -30.10 20240626 11030 26.56 20241209 0.94 Y 200130 500 147 억 886756 N N 6966 N 00 N
3 20250513 150854 55 60.00 KSQ150 제약 N N N Y 60 N 13940 -190 5 -1.34 1876874700 134187 36.95 14200 14300 13820 18360 9900 14130 13987.01 3.01 0 4857 14890 14510 14290 13910 13690 14400 13800 148 4230 500 10170 10 1 29415558 4101 22.70 1.00 12 0.46 614.00 13937.00 19970 20240626 -30.20 11030 20241209 26.38 16370 -14.84 20250509 11390 22.39 20250102 19970 -30.20 20240626 11030 26.38 20241209 0.94 Y 200130 500 147 억 886756 N N 1129 N 00 N
4 20250513 140855 55 60.00 KSQ150 제약 N N N Y 60 N 13910 -220 5 -1.56 1677278970 119841 33.00 14200 14300 13820 18360 9900 14130 13995.87 3.01 0 4920 14890 14510 14290 13910 13690 14400 13800 148 4230 500 10170 10 1 29415558 4092 22.65 1.00 12 0.41 614.00 13937.00 19970 20240626 -30.35 11030 20241209 26.11 16370 -15.03 20250509 11390 22.12 20250102 19970 -30.35 20240626 11030 26.11 20241209 0.94 Y 200130 500 147 억 886756 N N 1129 N 00 N
5 20250513 130857 55 60.00 KSQ150 제약 N N N Y 60 N 13960 -170 5 -1.20 1471917780 105072 28.93 14200 14300 13820 18360 9900 14130 14008.66 3.01 0 5954 14890 14510 14290 13910 13690 14400 13800 148 4230 500 10170 10 1 29415558 4106 22.74 1.00 12 0.36 614.00 13937.00 19970 20240626 -30.10 11030 20241209 26.56 16370 -14.72 20250509 11390 22.56 20250102 19970 -30.10 20240626 11030 26.56 20241209 0.94 Y 200130 500 147 억 886756 N N 1129 N 00 N
6 20250513 120900 55 60.00 KSQ150 제약 N N N Y 60 N 13930 -200 5 -1.42 1343537740 95866 26.40 14200 14300 13820 18360 9900 14130 14014.75 3.01 0 8061 14890 14510 14290 13910 13690 14400 13800 148 4230 500 10170 10 1 29415558 4098 22.69 1.00 12 0.33 614.00 13937.00 19970 20240626 -30.25 11030 20241209 26.29 16370 -14.91 20250509 11390 22.30 20250102 19970 -30.25 20240626 11030 26.29 20241209 0.94 Y 200130 500 147 억 886756 N N 1129 N 00 N
7 20250513 110858 55 60.00 KSQ150 제약 N N N Y 60 N 13930 -200 5 -1.42 1169283310 83313 22.94 14200 14300 13860 18360 9900 14130 14034.82 3.01 0 7870 14890 14510 14290 13910 13690 14400 13800 148 4230 500 10170 10 1 29415558 4098 22.69 1.00 12 0.28 614.00 13937.00 19970 20240626 -30.25 11030 20241209 26.29 16370 -14.91 20250509 11390 22.30 20250102 19970 -30.25 20240626 11030 26.29 20241209 0.94 Y 200130 500 147 억 886756 N N 1129 N 00 N
8 20250513 100859 55 60.00 KSQ150 제약 N N N Y 60 N 14000 -130 5 -0.92 797203340 56607 15.59 14200 14300 13900 18360 9900 14130 14083.12 3.01 0 8040 14890 14510 14290 13910 13690 14400 13800 148 4230 500 10170 10 1 29415558 4118 22.80 1.00 12 0.19 614.00 13937.00 19970 20240626 -29.89 11030 20241209 26.93 16370 -14.48 20250509 11390 22.91 20250102 19970 -29.89 20240626 11030 26.93 20241209 0.94 Y 200130 500 147 억 886756 N N 1129 N 00 N
9 20250513 090903 55 60.00 KSQ150 제약 N N N Y 60 N 14120 -10 5 -0.07 139927110 9889 2.72 14200 14300 14070 18360 9900 14130 14149.77 3.01 0 -1805 14890 14510 14290 13910 13690 14400 13800 148 4230 500 10170 10 1 29415558 4153 23.00 1.01 12 0.03 614.00 13937.00 19970 20240626 -29.29 11030 20241209 28.01 16370 -13.74 20250509 11390 23.97 20250102 19970 -29.29 20240626 11030 28.01 20241209 0.94 Y 200130 500 147 억 886756 N N 1129 N 00 N
10 20250512 160840 55 60.00 KSQ150 제약 N N N Y 60 N 14130 -590 5 -4.01 5182095125 363139 14.43 14250 14670 14070 19130 10310 14720 14270.23 2.94 0 28932 17500 16110 14980 13590 12460 16805 14285 148 4410 500 10590 10 1 29415558 4156 23.01 1.01 12 1.23 614.00 13937.00 19970 20240626 -29.24 11030 20241209 28.11 16370 -13.68 20250509 11390 24.06 20250102 19970 -29.24 20240626 11030 28.11 20241209 0.94 N 200130 500 147 억 864438 N N 1128 N 00 N
11 20250512 150850 55 60.00 KSQ150 제약 N N N Y 60 N 14180 -540 5 -3.67 4812269695 336998 13.39 14250 14670 14070 19130 10310 14720 14279.75 2.94 0 27874 17500 16110 14980 13590 12460 16805 14285 148 4410 500 10590 10 1 29415558 4171 23.09 1.02 12 1.15 614.00 13937.00 19970 20240626 -28.99 11030 20241209 28.56 16370 -13.38 20250509 11390 24.50 20250102 19970 -28.99 20240626 11030 28.56 20241209 0.94 N 200130 500 147 억 864438 N N 36147 N 00 N
12 20250512 140848 55 60.00 KSQ150 제약 N N N Y 60 N 14200 -520 5 -3.53 2921638890 205267 8.16 14250 14420 14070 19130 10310 14720 14233.23 2.94 0 41434 17500 16110 14980 13590 12460 16805 14285 148 4410 500 10590 10 1 29415558 4177 23.13 1.02 12 0.70 614.00 13937.00 19970 20240626 -28.89 11030 20241209 28.74 16370 -13.26 20250509 11390 24.67 20250102 19970 -28.89 20240626 11030 28.74 20241209 0.94 N 200130 500 147 억 864438 N N 36147 N 00 N