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
085660/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
20250512,160627,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10510,280,2,2.74,5491235720,530273,247.54,10270,10540,10100,13290,7170,10230,10355.49,6.90,0,232725,10530,10380,10290,10140,10050,10335,10095,282,3060,500,7160,10,1,56314443,5919,-75.61,2.15,12,0.94,-139.00,4896.00,17078,20240829,-38.46,9260,20250409,13.50,12231,-14.07,20250304,9260,13.50,20250409,18500,-43.19,20240829,9260,13.50,20250409,1.47,Y,085660,500,281 억,,3886095,N,N,73458,N,00,N
20250512,150634,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10440,210,2,2.05,5149379860,497699,232.33,10270,10540,10100,13290,7170,10230,10346.37,6.90,0,219845,10530,10380,10290,10140,10050,10335,10095,282,3060,500,7160,10,1,56314443,5879,-75.11,2.13,12,0.88,-139.00,4896.00,17078,20240829,-38.87,9260,20250409,12.74,12231,-14.64,20250304,9260,12.74,20250409,18500,-43.57,20240829,9260,12.74,20250409,1.47,Y,085660,500,281 억,,3886095,N,N,46305,N,00,N
20250512,140633,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10440,210,2,2.05,4416655735,427491,199.56,10270,10540,10100,13290,7170,10230,10331.58,6.90,0,179565,10530,10380,10290,10140,10050,10335,10095,282,3060,500,7160,10,1,56314443,5879,-75.11,2.13,12,0.76,-139.00,4896.00,17078,20240829,-38.87,9260,20250409,12.74,12231,-14.64,20250304,9260,12.74,20250409,18500,-43.57,20240829,9260,12.74,20250409,1.47,Y,085660,500,281 억,,3886095,N,N,46305,N,00,N
20250512,130632,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10400,170,2,1.66,3593401920,348533,162.70,10270,10540,10100,13290,7170,10230,10310.08,6.90,0,148025,10530,10380,10290,10140,10050,10335,10095,282,3060,500,7160,10,1,56314443,5857,-74.82,2.12,12,0.62,-139.00,4896.00,17078,20240829,-39.10,9260,20250409,12.31,12231,-14.97,20250304,9260,12.31,20250409,18500,-43.78,20240829,9260,12.31,20250409,1.47,Y,085660,500,281 억,,3886095,N,N,46305,N,00,N
20250512,120634,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10450,220,2,2.15,3089103000,300203,140.14,10270,10540,10100,13290,7170,10230,10290.05,6.90,0,133959,10530,10380,10290,10140,10050,10335,10095,282,3060,500,7160,10,1,56314443,5885,-75.18,2.13,12,0.53,-139.00,4896.00,17078,20240829,-38.81,9260,20250409,12.85,12231,-14.56,20250304,9260,12.85,20250409,18500,-43.51,20240829,9260,12.85,20250409,1.47,Y,085660,500,281 억,,3886095,N,N,46305,N,00,N
20250512,110633,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10260,30,2,0.29,1582838150,155065,72.39,10270,10290,10100,13290,7170,10230,10207.58,6.90,0,45029,10530,10380,10290,10140,10050,10335,10095,282,3060,500,7160,10,1,56314443,5778,-73.81,2.10,12,0.28,-139.00,4896.00,17078,20240829,-39.92,9260,20250409,10.80,12231,-16.11,20250304,9260,10.80,20250409,18500,-44.54,20240829,9260,10.80,20250409,1.47,Y,085660,500,281 억,,3886095,N,N,46305,N,00,N
20250512,100631,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10270,40,2,0.39,990078305,97171,45.36,10270,10290,10100,13290,7170,10230,10189.03,6.90,0,17009,10530,10380,10290,10140,10050,10335,10095,282,3060,500,7160,10,1,56314443,5783,-73.88,2.10,12,0.17,-139.00,4896.00,17078,20240829,-39.86,9260,20250409,10.91,12231,-16.03,20250304,9260,10.91,20250409,18500,-44.49,20240829,9260,10.91,20250409,1.47,Y,085660,500,281 억,,3886095,N,N,46305,N,00,N
20250512,090632,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10200,-30,5,-0.29,312143150,30623,14.30,10270,10290,10140,13290,7170,10230,10193.10,6.90,0,-5879,10530,10380,10290,10140,10050,10335,10095,282,3060,500,7160,10,1,56314443,5744,-73.38,2.08,12,0.05,-139.00,4896.00,17078,20240829,-40.27,9260,20250409,10.15,12231,-16.61,20250304,9260,10.15,20250409,18500,-44.86,20240829,9260,10.15,20250409,1.47,Y,085660,500,281 억,,3886095,N,N,46305,N,00,N
20250509,160628,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10230,-190,5,-1.82,2199756380,214220,111.65,10420,10440,10200,13540,7300,10420,10268.68,6.99,0,27605,10786,10602,10476,10292,10166,10540,10230,282,3120,500,7290,10,1,56314443,5761,-73.60,2.09,12,0.38,-139.00,4896.00,17078,20240829,-40.10,9260,20250409,10.48,12231,-16.36,20250304,9260,10.48,20250409,18500,-44.70,20240829,9260,10.48,20250409,1.41,Y,085660,500,281 억,,3936029,N,N,46305,N,00,N
20250509,150634,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10220,-200,5,-1.92,2020595140,196703,102.52,10420,10440,10200,13540,7300,10420,10272.31,6.99,0,22634,10786,10602,10476,10292,10166,10540,10230,282,3120,500,7290,10,1,56314443,5755,-73.53,2.09,12,0.35,-139.00,4896.00,17078,20240829,-40.16,9260,20250409,10.37,12231,-16.44,20250304,9260,10.37,20250409,18500,-44.76,20240829,9260,10.37,20250409,1.41,Y,085660,500,281 억,,3936029,N,N,1991,N,00,N
20250509,140631,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10230,-190,5,-1.82,1793394600,174494,90.95,10420,10440,10200,13540,7300,10420,10277.69,6.99,0,16630,10786,10602,10476,10292,10166,10540,10230,282,3120,500,7290,10,1,56314443,5761,-73.60,2.09,12,0.31,-139.00,4896.00,17078,20240829,-40.10,9260,20250409,10.48,12231,-16.36,20250304,9260,10.48,20250409,18500,-44.70,20240829,9260,10.48,20250409,1.41,Y,085660,500,281 억,,3936029,N,N,1991,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 160627 57 100.00 KSQ150 제약 N N N N N 10510 280 2 2.74 5491235720 530273 247.54 10270 10540 10100 13290 7170 10230 10355.49 6.90 0 232725 10530 10380 10290 10140 10050 10335 10095 282 3060 500 7160 10 1 56314443 5919 -75.61 2.15 12 0.94 -139.00 4896.00 17078 20240829 -38.46 9260 20250409 13.50 12231 -14.07 20250304 9260 13.50 20250409 18500 -43.19 20240829 9260 13.50 20250409 1.47 Y 085660 500 281 억 3886095 N N 73458 N 00 N
3 20250512 150634 57 100.00 KSQ150 제약 N N N N N 10440 210 2 2.05 5149379860 497699 232.33 10270 10540 10100 13290 7170 10230 10346.37 6.90 0 219845 10530 10380 10290 10140 10050 10335 10095 282 3060 500 7160 10 1 56314443 5879 -75.11 2.13 12 0.88 -139.00 4896.00 17078 20240829 -38.87 9260 20250409 12.74 12231 -14.64 20250304 9260 12.74 20250409 18500 -43.57 20240829 9260 12.74 20250409 1.47 Y 085660 500 281 억 3886095 N N 46305 N 00 N
4 20250512 140633 57 100.00 KSQ150 제약 N N N N N 10440 210 2 2.05 4416655735 427491 199.56 10270 10540 10100 13290 7170 10230 10331.58 6.90 0 179565 10530 10380 10290 10140 10050 10335 10095 282 3060 500 7160 10 1 56314443 5879 -75.11 2.13 12 0.76 -139.00 4896.00 17078 20240829 -38.87 9260 20250409 12.74 12231 -14.64 20250304 9260 12.74 20250409 18500 -43.57 20240829 9260 12.74 20250409 1.47 Y 085660 500 281 억 3886095 N N 46305 N 00 N
5 20250512 130632 57 100.00 KSQ150 제약 N N N N N 10400 170 2 1.66 3593401920 348533 162.70 10270 10540 10100 13290 7170 10230 10310.08 6.90 0 148025 10530 10380 10290 10140 10050 10335 10095 282 3060 500 7160 10 1 56314443 5857 -74.82 2.12 12 0.62 -139.00 4896.00 17078 20240829 -39.10 9260 20250409 12.31 12231 -14.97 20250304 9260 12.31 20250409 18500 -43.78 20240829 9260 12.31 20250409 1.47 Y 085660 500 281 억 3886095 N N 46305 N 00 N
6 20250512 120634 57 100.00 KSQ150 제약 N N N N N 10450 220 2 2.15 3089103000 300203 140.14 10270 10540 10100 13290 7170 10230 10290.05 6.90 0 133959 10530 10380 10290 10140 10050 10335 10095 282 3060 500 7160 10 1 56314443 5885 -75.18 2.13 12 0.53 -139.00 4896.00 17078 20240829 -38.81 9260 20250409 12.85 12231 -14.56 20250304 9260 12.85 20250409 18500 -43.51 20240829 9260 12.85 20250409 1.47 Y 085660 500 281 억 3886095 N N 46305 N 00 N
7 20250512 110633 57 100.00 KSQ150 제약 N N N N N 10260 30 2 0.29 1582838150 155065 72.39 10270 10290 10100 13290 7170 10230 10207.58 6.90 0 45029 10530 10380 10290 10140 10050 10335 10095 282 3060 500 7160 10 1 56314443 5778 -73.81 2.10 12 0.28 -139.00 4896.00 17078 20240829 -39.92 9260 20250409 10.80 12231 -16.11 20250304 9260 10.80 20250409 18500 -44.54 20240829 9260 10.80 20250409 1.47 Y 085660 500 281 억 3886095 N N 46305 N 00 N
8 20250512 100631 57 100.00 KSQ150 제약 N N N N N 10270 40 2 0.39 990078305 97171 45.36 10270 10290 10100 13290 7170 10230 10189.03 6.90 0 17009 10530 10380 10290 10140 10050 10335 10095 282 3060 500 7160 10 1 56314443 5783 -73.88 2.10 12 0.17 -139.00 4896.00 17078 20240829 -39.86 9260 20250409 10.91 12231 -16.03 20250304 9260 10.91 20250409 18500 -44.49 20240829 9260 10.91 20250409 1.47 Y 085660 500 281 억 3886095 N N 46305 N 00 N
9 20250512 090632 57 100.00 KSQ150 제약 N N N N N 10200 -30 5 -0.29 312143150 30623 14.30 10270 10290 10140 13290 7170 10230 10193.10 6.90 0 -5879 10530 10380 10290 10140 10050 10335 10095 282 3060 500 7160 10 1 56314443 5744 -73.38 2.08 12 0.05 -139.00 4896.00 17078 20240829 -40.27 9260 20250409 10.15 12231 -16.61 20250304 9260 10.15 20250409 18500 -44.86 20240829 9260 10.15 20250409 1.47 Y 085660 500 281 억 3886095 N N 46305 N 00 N
10 20250509 160628 57 100.00 KSQ150 제약 N N N N N 10230 -190 5 -1.82 2199756380 214220 111.65 10420 10440 10200 13540 7300 10420 10268.68 6.99 0 27605 10786 10602 10476 10292 10166 10540 10230 282 3120 500 7290 10 1 56314443 5761 -73.60 2.09 12 0.38 -139.00 4896.00 17078 20240829 -40.10 9260 20250409 10.48 12231 -16.36 20250304 9260 10.48 20250409 18500 -44.70 20240829 9260 10.48 20250409 1.41 Y 085660 500 281 억 3936029 N N 46305 N 00 N
11 20250509 150634 57 100.00 KSQ150 제약 N N N N N 10220 -200 5 -1.92 2020595140 196703 102.52 10420 10440 10200 13540 7300 10420 10272.31 6.99 0 22634 10786 10602 10476 10292 10166 10540 10230 282 3120 500 7290 10 1 56314443 5755 -73.53 2.09 12 0.35 -139.00 4896.00 17078 20240829 -40.16 9260 20250409 10.37 12231 -16.44 20250304 9260 10.37 20250409 18500 -44.76 20240829 9260 10.37 20250409 1.41 Y 085660 500 281 억 3936029 N N 1991 N 00 N
12 20250509 140631 57 100.00 KSQ150 제약 N N N N N 10230 -190 5 -1.82 1793394600 174494 90.95 10420 10440 10200 13540 7300 10420 10277.69 6.99 0 16630 10786 10602 10476 10292 10166 10540 10230 282 3120 500 7290 10 1 56314443 5761 -73.60 2.09 12 0.31 -139.00 4896.00 17078 20240829 -40.10 9260 20250409 10.48 12231 -16.36 20250304 9260 10.48 20250409 18500 -44.70 20240829 9260 10.48 20250409 1.41 Y 085660 500 281 억 3936029 N N 1991 N 00 N