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
214450/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
20250512,160857,53,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,398000,-3500,5,-0.87,50897878500,123977,223.91,409000,436000,385000,521000,281500,401500,410555.77,16.46,0,-2266,417833,409666,400833,392666,383833,413750,396750,53,119500,500,0,500,1,10509600,41828,46.42,8.55,12,1.18,8574.00,46558.00,436000,20250512,-8.72,111300,20240426,257.59,436000,-8.72,20250512,233500,70.45,20250131,436000,-8.72,20250512,121300,228.11,20240805,2.45,Y,214450,500,52 억,,1730082,N,N,2263,N,02,N
20250512,150906,53,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,396000,-5500,5,-1.37,48470544250,117852,212.85,409000,436000,385000,521000,281500,401500,411283.17,16.46,0,-1603,417833,409666,400833,392666,383833,413750,396750,53,119500,500,0,500,1,10509600,41618,46.19,8.51,12,1.12,8574.00,46558.00,436000,20250512,-9.17,111300,20240426,255.80,436000,-9.17,20250512,233500,69.59,20250131,436000,-9.17,20250512,121300,226.46,20240805,2.45,Y,214450,500,52 억,,1730082,N,N,3612,N,02,N
20250512,140904,53,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,394500,-7000,5,-1.74,44298201750,107217,193.64,409000,436000,385000,521000,281500,401500,413163.97,16.46,0,-571,417833,409666,400833,392666,383833,413750,396750,53,119500,500,0,500,1,10509600,41460,46.01,8.47,12,1.02,8574.00,46558.00,436000,20250512,-9.52,111300,20240426,254.45,436000,-9.52,20250512,233500,68.95,20250131,436000,-9.52,20250512,121300,225.23,20240805,2.45,Y,214450,500,52 억,,1730082,N,N,3612,N,02,N
20250512,130905,53,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,395000,-6500,5,-1.62,41134064500,99192,179.15,409000,436000,385000,521000,281500,401500,414691.35,16.46,0,-1296,417833,409666,400833,392666,383833,413750,396750,53,119500,500,0,500,1,10509600,41513,46.07,8.48,12,0.94,8574.00,46558.00,436000,20250512,-9.40,111300,20240426,254.90,436000,-9.40,20250512,233500,69.16,20250131,436000,-9.40,20250512,121300,225.64,20240805,2.45,Y,214450,500,52 억,,1730082,N,N,3612,N,02,N
20250512,120905,53,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,396500,-5000,5,-1.25,38019789250,91306,164.91,409000,436000,385000,521000,281500,401500,416399.68,16.46,0,-913,417833,409666,400833,392666,383833,413750,396750,53,119500,500,0,500,1,10509600,41671,46.24,8.52,12,0.87,8574.00,46558.00,436000,20250512,-9.06,111300,20240426,256.24,436000,-9.06,20250512,233500,69.81,20250131,436000,-9.06,20250512,121300,226.88,20240805,2.45,Y,214450,500,52 억,,1730082,N,N,3612,N,02,N
20250512,110905,53,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,413750,12250,2,3.05,30280251500,72006,130.05,409000,436000,398500,521000,281500,401500,420524.00,16.46,0,-1070,417833,409666,400833,392666,383833,413750,396750,53,119500,500,0,500,1,10509600,43483,48.26,8.89,12,0.69,8574.00,46558.00,436000,20250512,-5.10,111300,20240426,271.74,436000,-5.10,20250512,233500,77.19,20250131,436000,-5.10,20250512,121300,241.10,20240805,2.45,Y,214450,500,52 억,,1730082,N,N,3612,N,02,N
20250512,100902,53,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,435500,34000,2,8.47,25069174250,59571,107.59,409000,435500,398500,521000,281500,401500,420828.49,16.46,0,279,417833,409666,400833,392666,383833,413750,396750,53,119500,500,0,500,1,10509600,45769,50.79,9.35,12,0.57,8574.00,46558.00,435500,20250512,0.00,111300,20240426,291.28,435500,0.00,20250512,233500,86.51,20250131,435500,0.00,20250512,121300,259.03,20240805,2.45,Y,214450,500,52 억,,1730082,N,N,3612,N,02,N
20250512,090904,53,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,404500,3000,2,0.75,1634489000,4039,7.29,409000,409000,398500,521000,281500,401500,404676.65,16.46,0,193,417833,409666,400833,392666,383833,413750,396750,53,119500,500,0,500,1,10509600,42511,47.18,8.69,12,0.04,8574.00,46558.00,409000,20250509,-1.10,111300,20240426,263.43,409000,0.00,20250509,233500,73.23,20250131,409000,-1.10,20250509,121300,233.47,20240805,2.45,Y,214450,500,52 억,,1730082,N,N,3612,N,02,N
20250509,160856,53,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,401500,8000,2,2.03,22256762250,55288,59.14,393500,409000,392000,511000,275500,393500,402562.29,16.55,0,-6822,416166,404832,391666,380332,367166,410500,386000,53,117500,500,0,500,1,10509600,42196,46.83,8.62,12,0.53,8574.00,46558.00,409000,20250509,-1.83,109400,20240425,267.00,409000,-1.83,20250509,233500,71.95,20250131,409000,-1.83,20250509,121300,231.00,20240805,2.48,Y,214450,500,52 억,,1738822,N,N,3525,N,02,N
20250509,150906,53,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,403000,9500,2,2.41,21439681250,53256,56.97,393500,409000,392000,511000,275500,393500,402577.93,16.55,0,-7320,416166,404832,391666,380332,367166,410500,386000,53,117500,500,0,500,1,10509600,42354,47.00,8.66,12,0.51,8574.00,46558.00,409000,20250509,-1.47,109400,20240425,268.37,409000,-1.47,20250509,233500,72.59,20250131,409000,-1.47,20250509,121300,232.23,20240805,2.48,Y,214450,500,52 억,,1738822,N,N,3421,N,02,N
20250509,140902,53,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,403000,9500,2,2.41,18228218500,45286,48.44,393500,409000,392000,511000,275500,393500,402513.53,16.55,0,-6733,416166,404832,391666,380332,367166,410500,386000,53,117500,500,0,500,1,10509600,42354,47.00,8.66,12,0.43,8574.00,46558.00,409000,20250509,-1.47,109400,20240425,268.37,409000,-1.47,20250509,233500,72.59,20250131,409000,-1.47,20250509,121300,232.23,20240805,2.48,Y,214450,500,52 억,,1738822,N,N,3421,N,02,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 160857 53 100.00 KSQ150 신고가 제약 N N N N N 398000 -3500 5 -0.87 50897878500 123977 223.91 409000 436000 385000 521000 281500 401500 410555.77 16.46 0 -2266 417833 409666 400833 392666 383833 413750 396750 53 119500 500 0 500 1 10509600 41828 46.42 8.55 12 1.18 8574.00 46558.00 436000 20250512 -8.72 111300 20240426 257.59 436000 -8.72 20250512 233500 70.45 20250131 436000 -8.72 20250512 121300 228.11 20240805 2.45 Y 214450 500 52 억 1730082 N N 2263 N 02 N
3 20250512 150906 53 100.00 KSQ150 신고가 제약 N N N N N 396000 -5500 5 -1.37 48470544250 117852 212.85 409000 436000 385000 521000 281500 401500 411283.17 16.46 0 -1603 417833 409666 400833 392666 383833 413750 396750 53 119500 500 0 500 1 10509600 41618 46.19 8.51 12 1.12 8574.00 46558.00 436000 20250512 -9.17 111300 20240426 255.80 436000 -9.17 20250512 233500 69.59 20250131 436000 -9.17 20250512 121300 226.46 20240805 2.45 Y 214450 500 52 억 1730082 N N 3612 N 02 N
4 20250512 140904 53 100.00 KSQ150 신고가 제약 N N N N N 394500 -7000 5 -1.74 44298201750 107217 193.64 409000 436000 385000 521000 281500 401500 413163.97 16.46 0 -571 417833 409666 400833 392666 383833 413750 396750 53 119500 500 0 500 1 10509600 41460 46.01 8.47 12 1.02 8574.00 46558.00 436000 20250512 -9.52 111300 20240426 254.45 436000 -9.52 20250512 233500 68.95 20250131 436000 -9.52 20250512 121300 225.23 20240805 2.45 Y 214450 500 52 억 1730082 N N 3612 N 02 N
5 20250512 130905 53 100.00 KSQ150 신고가 제약 N N N N N 395000 -6500 5 -1.62 41134064500 99192 179.15 409000 436000 385000 521000 281500 401500 414691.35 16.46 0 -1296 417833 409666 400833 392666 383833 413750 396750 53 119500 500 0 500 1 10509600 41513 46.07 8.48 12 0.94 8574.00 46558.00 436000 20250512 -9.40 111300 20240426 254.90 436000 -9.40 20250512 233500 69.16 20250131 436000 -9.40 20250512 121300 225.64 20240805 2.45 Y 214450 500 52 억 1730082 N N 3612 N 02 N
6 20250512 120905 53 100.00 KSQ150 신고가 제약 N N N N N 396500 -5000 5 -1.25 38019789250 91306 164.91 409000 436000 385000 521000 281500 401500 416399.68 16.46 0 -913 417833 409666 400833 392666 383833 413750 396750 53 119500 500 0 500 1 10509600 41671 46.24 8.52 12 0.87 8574.00 46558.00 436000 20250512 -9.06 111300 20240426 256.24 436000 -9.06 20250512 233500 69.81 20250131 436000 -9.06 20250512 121300 226.88 20240805 2.45 Y 214450 500 52 억 1730082 N N 3612 N 02 N
7 20250512 110905 53 100.00 KSQ150 신고가 제약 N N N N N 413750 12250 2 3.05 30280251500 72006 130.05 409000 436000 398500 521000 281500 401500 420524.00 16.46 0 -1070 417833 409666 400833 392666 383833 413750 396750 53 119500 500 0 500 1 10509600 43483 48.26 8.89 12 0.69 8574.00 46558.00 436000 20250512 -5.10 111300 20240426 271.74 436000 -5.10 20250512 233500 77.19 20250131 436000 -5.10 20250512 121300 241.10 20240805 2.45 Y 214450 500 52 억 1730082 N N 3612 N 02 N
8 20250512 100902 53 100.00 KSQ150 신고가 제약 N N N N N 435500 34000 2 8.47 25069174250 59571 107.59 409000 435500 398500 521000 281500 401500 420828.49 16.46 0 279 417833 409666 400833 392666 383833 413750 396750 53 119500 500 0 500 1 10509600 45769 50.79 9.35 12 0.57 8574.00 46558.00 435500 20250512 0.00 111300 20240426 291.28 435500 0.00 20250512 233500 86.51 20250131 435500 0.00 20250512 121300 259.03 20240805 2.45 Y 214450 500 52 억 1730082 N N 3612 N 02 N
9 20250512 090904 53 100.00 KSQ150 신고가 제약 N N N N N 404500 3000 2 0.75 1634489000 4039 7.29 409000 409000 398500 521000 281500 401500 404676.65 16.46 0 193 417833 409666 400833 392666 383833 413750 396750 53 119500 500 0 500 1 10509600 42511 47.18 8.69 12 0.04 8574.00 46558.00 409000 20250509 -1.10 111300 20240426 263.43 409000 0.00 20250509 233500 73.23 20250131 409000 -1.10 20250509 121300 233.47 20240805 2.45 Y 214450 500 52 억 1730082 N N 3612 N 02 N
10 20250509 160856 53 100.00 KSQ150 신고가 제약 N N N N N 401500 8000 2 2.03 22256762250 55288 59.14 393500 409000 392000 511000 275500 393500 402562.29 16.55 0 -6822 416166 404832 391666 380332 367166 410500 386000 53 117500 500 0 500 1 10509600 42196 46.83 8.62 12 0.53 8574.00 46558.00 409000 20250509 -1.83 109400 20240425 267.00 409000 -1.83 20250509 233500 71.95 20250131 409000 -1.83 20250509 121300 231.00 20240805 2.48 Y 214450 500 52 억 1738822 N N 3525 N 02 N
11 20250509 150906 53 100.00 KSQ150 신고가 제약 N N N N N 403000 9500 2 2.41 21439681250 53256 56.97 393500 409000 392000 511000 275500 393500 402577.93 16.55 0 -7320 416166 404832 391666 380332 367166 410500 386000 53 117500 500 0 500 1 10509600 42354 47.00 8.66 12 0.51 8574.00 46558.00 409000 20250509 -1.47 109400 20240425 268.37 409000 -1.47 20250509 233500 72.59 20250131 409000 -1.47 20250509 121300 232.23 20240805 2.48 Y 214450 500 52 억 1738822 N N 3421 N 02 N
12 20250509 140902 53 100.00 KSQ150 신고가 제약 N N N N N 403000 9500 2 2.41 18228218500 45286 48.44 393500 409000 392000 511000 275500 393500 402513.53 16.55 0 -6733 416166 404832 391666 380332 367166 410500 386000 53 117500 500 0 500 1 10509600 42354 47.00 8.66 12 0.43 8574.00 46558.00 409000 20250509 -1.47 109400 20240425 268.37 409000 -1.47 20250509 233500 72.59 20250131 409000 -1.47 20250509 121300 232.23 20240805 2.48 Y 214450 500 52 억 1738822 N N 3421 N 02 N