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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
053030/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
20250512,160507,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14610,-440,5,-2.92,2656117730,181062,193.24,15070,15100,14550,19560,10540,15050,14669.67,5.77,0,10992,15596,15322,15156,14882,14716,15240,14800,163,4510,500,10530,10,1,32684188,4775,-13.62,2.50,12,0.55,-1073.00,5851.00,27300,20240924,-46.48,12180,20240531,19.95,23250,-37.16,20250204,12800,14.14,20250407,27300,-46.48,20240924,12180,19.95,20240531,6.01,Y,053030,500,163 억,,1886302,N,N,15478,N,00,N
20250512,150512,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14630,-420,5,-2.79,2441366770,166369,177.56,15070,15100,14550,19560,10540,15050,14674.41,5.77,0,5674,15596,15322,15156,14882,14716,15240,14800,163,4510,500,10530,10,1,32684188,4782,-13.63,2.50,12,0.51,-1073.00,5851.00,27300,20240924,-46.41,12180,20240531,20.11,23250,-37.08,20250204,12800,14.30,20250407,27300,-46.41,20240924,12180,20.11,20240531,6.01,Y,053030,500,163 억,,1886302,N,N,8520,N,00,N
20250512,140512,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14680,-370,5,-2.46,2163928350,147403,157.32,15070,15100,14550,19560,10540,15050,14680.35,5.77,0,-1242,15596,15322,15156,14882,14716,15240,14800,163,4510,500,10530,10,1,32684188,4798,-13.68,2.51,12,0.45,-1073.00,5851.00,27300,20240924,-46.23,12180,20240531,20.53,23250,-36.86,20250204,12800,14.69,20250407,27300,-46.23,20240924,12180,20.53,20240531,6.01,Y,053030,500,163 억,,1886302,N,N,8520,N,00,N
20250512,130511,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14660,-390,5,-2.59,1910455450,130099,138.85,15070,15100,14550,19560,10540,15050,14684.63,5.77,0,-10131,15596,15322,15156,14882,14716,15240,14800,163,4510,500,10530,10,1,32684188,4792,-13.66,2.51,12,0.40,-1073.00,5851.00,27300,20240924,-46.30,12180,20240531,20.36,23250,-36.95,20250204,12800,14.53,20250407,27300,-46.30,20240924,12180,20.36,20240531,6.01,Y,053030,500,163 억,,1886302,N,N,8520,N,00,N
20250512,120513,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14580,-470,5,-3.12,1696623910,115464,123.23,15070,15100,14550,19560,10540,15050,14693.96,5.77,0,-14935,15596,15322,15156,14882,14716,15240,14800,163,4510,500,10530,10,1,32684188,4765,-13.59,2.49,12,0.35,-1073.00,5851.00,27300,20240924,-46.59,12180,20240531,19.70,23250,-37.29,20250204,12800,13.91,20250407,27300,-46.59,20240924,12180,19.70,20240531,6.01,Y,053030,500,163 억,,1886302,N,N,8520,N,00,N
20250512,110512,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14640,-410,5,-2.72,1361024000,92477,98.70,15070,15100,14550,19560,10540,15050,14717.43,5.77,0,-10026,15596,15322,15156,14882,14716,15240,14800,163,4510,500,10530,10,1,32684188,4785,-13.64,2.50,12,0.28,-1073.00,5851.00,27300,20240924,-46.37,12180,20240531,20.20,23250,-37.03,20250204,12800,14.38,20250407,27300,-46.37,20240924,12180,20.20,20240531,6.01,Y,053030,500,163 억,,1886302,N,N,8520,N,00,N
20250512,100511,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14670,-380,5,-2.52,839821595,56837,60.66,15070,15100,14630,19560,10540,15050,14775.97,5.77,0,-9359,15596,15322,15156,14882,14716,15240,14800,163,4510,500,10530,10,1,32684188,4795,-13.67,2.51,12,0.17,-1073.00,5851.00,27300,20240924,-46.26,12180,20240531,20.44,23250,-36.90,20250204,12800,14.61,20250407,27300,-46.26,20240924,12180,20.44,20240531,6.01,Y,053030,500,163 억,,1886302,N,N,8520,N,00,N
20250512,090511,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14910,-140,5,-0.93,130739570,8720,9.31,15070,15100,14910,19560,10540,15050,14993.07,5.77,0,-4205,15596,15322,15156,14882,14716,15240,14800,163,4510,500,10530,10,1,32684188,4873,-13.90,2.55,12,0.03,-1073.00,5851.00,27300,20240924,-45.38,12180,20240531,22.41,23250,-35.87,20250204,12800,16.48,20250407,27300,-45.38,20240924,12180,22.41,20240531,6.01,Y,053030,500,163 억,,1886302,N,N,8520,N,00,N
20250509,160509,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15050,-250,5,-1.63,1417684605,93699,73.30,15350,15430,14990,19890,10710,15300,15130.20,5.78,0,-22337,15633,15466,15233,15066,14833,15550,15150,163,4590,500,10710,10,1,32684188,4919,-14.03,2.57,12,0.29,-1073.00,5851.00,27300,20240924,-44.87,12180,20240531,23.56,23250,-35.27,20250204,12800,17.58,20250407,27300,-44.87,20240924,12180,23.56,20240531,6.01,Y,053030,500,163 억,,1887704,N,N,8520,N,00,N
20250509,150512,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15070,-230,5,-1.50,1280070415,84558,66.15,15350,15430,14990,19890,10710,15300,15138.37,5.78,0,-19048,15633,15466,15233,15066,14833,15550,15150,163,4590,500,10710,10,1,32684188,4926,-14.04,2.58,12,0.26,-1073.00,5851.00,27300,20240924,-44.80,12180,20240531,23.73,23250,-35.18,20250204,12800,17.73,20250407,27300,-44.80,20240924,12180,23.73,20240531,6.01,Y,053030,500,163 억,,1887704,N,N,17233,N,00,N
20250509,140510,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15140,-160,5,-1.05,1043360965,68881,53.89,15350,15430,14990,19890,10710,15300,15147.30,5.78,0,-22913,15633,15466,15233,15066,14833,15550,15150,163,4590,500,10710,10,1,32684188,4948,-14.11,2.59,12,0.21,-1073.00,5851.00,27300,20240924,-44.54,12180,20240531,24.30,23250,-34.88,20250204,12800,18.28,20250407,27300,-44.54,20240924,12180,24.30,20240531,6.01,Y,053030,500,163 억,,1887704,N,N,17233,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 20250512 160507 55 60.00 KSQ150 제약 N N N Y 60 N 14610 -440 5 -2.92 2656117730 181062 193.24 15070 15100 14550 19560 10540 15050 14669.67 5.77 0 10992 15596 15322 15156 14882 14716 15240 14800 163 4510 500 10530 10 1 32684188 4775 -13.62 2.50 12 0.55 -1073.00 5851.00 27300 20240924 -46.48 12180 20240531 19.95 23250 -37.16 20250204 12800 14.14 20250407 27300 -46.48 20240924 12180 19.95 20240531 6.01 Y 053030 500 163 억 1886302 N N 15478 N 00 N
3 20250512 150512 55 60.00 KSQ150 제약 N N N Y 60 N 14630 -420 5 -2.79 2441366770 166369 177.56 15070 15100 14550 19560 10540 15050 14674.41 5.77 0 5674 15596 15322 15156 14882 14716 15240 14800 163 4510 500 10530 10 1 32684188 4782 -13.63 2.50 12 0.51 -1073.00 5851.00 27300 20240924 -46.41 12180 20240531 20.11 23250 -37.08 20250204 12800 14.30 20250407 27300 -46.41 20240924 12180 20.11 20240531 6.01 Y 053030 500 163 억 1886302 N N 8520 N 00 N
4 20250512 140512 55 60.00 KSQ150 제약 N N N Y 60 N 14680 -370 5 -2.46 2163928350 147403 157.32 15070 15100 14550 19560 10540 15050 14680.35 5.77 0 -1242 15596 15322 15156 14882 14716 15240 14800 163 4510 500 10530 10 1 32684188 4798 -13.68 2.51 12 0.45 -1073.00 5851.00 27300 20240924 -46.23 12180 20240531 20.53 23250 -36.86 20250204 12800 14.69 20250407 27300 -46.23 20240924 12180 20.53 20240531 6.01 Y 053030 500 163 억 1886302 N N 8520 N 00 N
5 20250512 130511 55 60.00 KSQ150 제약 N N N Y 60 N 14660 -390 5 -2.59 1910455450 130099 138.85 15070 15100 14550 19560 10540 15050 14684.63 5.77 0 -10131 15596 15322 15156 14882 14716 15240 14800 163 4510 500 10530 10 1 32684188 4792 -13.66 2.51 12 0.40 -1073.00 5851.00 27300 20240924 -46.30 12180 20240531 20.36 23250 -36.95 20250204 12800 14.53 20250407 27300 -46.30 20240924 12180 20.36 20240531 6.01 Y 053030 500 163 억 1886302 N N 8520 N 00 N
6 20250512 120513 55 60.00 KSQ150 제약 N N N Y 60 N 14580 -470 5 -3.12 1696623910 115464 123.23 15070 15100 14550 19560 10540 15050 14693.96 5.77 0 -14935 15596 15322 15156 14882 14716 15240 14800 163 4510 500 10530 10 1 32684188 4765 -13.59 2.49 12 0.35 -1073.00 5851.00 27300 20240924 -46.59 12180 20240531 19.70 23250 -37.29 20250204 12800 13.91 20250407 27300 -46.59 20240924 12180 19.70 20240531 6.01 Y 053030 500 163 억 1886302 N N 8520 N 00 N
7 20250512 110512 55 60.00 KSQ150 제약 N N N Y 60 N 14640 -410 5 -2.72 1361024000 92477 98.70 15070 15100 14550 19560 10540 15050 14717.43 5.77 0 -10026 15596 15322 15156 14882 14716 15240 14800 163 4510 500 10530 10 1 32684188 4785 -13.64 2.50 12 0.28 -1073.00 5851.00 27300 20240924 -46.37 12180 20240531 20.20 23250 -37.03 20250204 12800 14.38 20250407 27300 -46.37 20240924 12180 20.20 20240531 6.01 Y 053030 500 163 억 1886302 N N 8520 N 00 N
8 20250512 100511 55 60.00 KSQ150 제약 N N N Y 60 N 14670 -380 5 -2.52 839821595 56837 60.66 15070 15100 14630 19560 10540 15050 14775.97 5.77 0 -9359 15596 15322 15156 14882 14716 15240 14800 163 4510 500 10530 10 1 32684188 4795 -13.67 2.51 12 0.17 -1073.00 5851.00 27300 20240924 -46.26 12180 20240531 20.44 23250 -36.90 20250204 12800 14.61 20250407 27300 -46.26 20240924 12180 20.44 20240531 6.01 Y 053030 500 163 억 1886302 N N 8520 N 00 N
9 20250512 090511 55 60.00 KSQ150 제약 N N N Y 60 N 14910 -140 5 -0.93 130739570 8720 9.31 15070 15100 14910 19560 10540 15050 14993.07 5.77 0 -4205 15596 15322 15156 14882 14716 15240 14800 163 4510 500 10530 10 1 32684188 4873 -13.90 2.55 12 0.03 -1073.00 5851.00 27300 20240924 -45.38 12180 20240531 22.41 23250 -35.87 20250204 12800 16.48 20250407 27300 -45.38 20240924 12180 22.41 20240531 6.01 Y 053030 500 163 억 1886302 N N 8520 N 00 N
10 20250509 160509 55 60.00 KSQ150 제약 N N N Y 60 N 15050 -250 5 -1.63 1417684605 93699 73.30 15350 15430 14990 19890 10710 15300 15130.20 5.78 0 -22337 15633 15466 15233 15066 14833 15550 15150 163 4590 500 10710 10 1 32684188 4919 -14.03 2.57 12 0.29 -1073.00 5851.00 27300 20240924 -44.87 12180 20240531 23.56 23250 -35.27 20250204 12800 17.58 20250407 27300 -44.87 20240924 12180 23.56 20240531 6.01 Y 053030 500 163 억 1887704 N N 8520 N 00 N
11 20250509 150512 55 60.00 KSQ150 제약 N N N Y 60 N 15070 -230 5 -1.50 1280070415 84558 66.15 15350 15430 14990 19890 10710 15300 15138.37 5.78 0 -19048 15633 15466 15233 15066 14833 15550 15150 163 4590 500 10710 10 1 32684188 4926 -14.04 2.58 12 0.26 -1073.00 5851.00 27300 20240924 -44.80 12180 20240531 23.73 23250 -35.18 20250204 12800 17.73 20250407 27300 -44.80 20240924 12180 23.73 20240531 6.01 Y 053030 500 163 억 1887704 N N 17233 N 00 N
12 20250509 140510 55 60.00 KSQ150 제약 N N N Y 60 N 15140 -160 5 -1.05 1043360965 68881 53.89 15350 15430 14990 19890 10710 15300 15147.30 5.78 0 -22913 15633 15466 15233 15066 14833 15550 15150 163 4590 500 10710 10 1 32684188 4948 -14.11 2.59 12 0.21 -1073.00 5851.00 27300 20240924 -44.54 12180 20240531 24.30 23250 -34.88 20250204 12800 18.28 20250407 27300 -44.54 20240924 12180 24.30 20240531 6.01 Y 053030 500 163 억 1887704 N N 17233 N 00 N