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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
085660/price/prices-20250301.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
20250312,160653,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11710,-250,5,-2.09,5121724935,438145,113.25,11960,12040,11450,15540,8380,11960,11689.53,8.02,0,-97104,12400,12180,11940,11720,11480,12290,11830,282,3580,500,8370,10,1,56314443,6594,-78.07,2.31,12,0.78,-150.00,5060.00,21000,20240327,-44.24,10500,20241223,11.52,13250,-11.62,20250304,10970,6.75,20250123,21000,-44.24,20240327,10500,11.52,20241223,1.43,N,085660,500,281 억,,4517793,N,N,57,N,00,N
20250312,150655,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11680,-280,5,-2.34,4975020125,425605,110.01,11960,12040,11450,15540,8380,11960,11689.29,8.02,0,-96611,12400,12180,11940,11720,11480,12290,11830,282,3580,500,8370,10,1,56314443,6578,-77.87,2.31,12,0.76,-150.00,5060.00,21000,20240327,-44.38,10500,20241223,11.24,13250,-11.85,20250304,10970,6.47,20250123,21000,-44.38,20240327,10500,11.24,20241223,1.43,N,085660,500,281 억,,4517793,N,N,330,N,00,N
20250312,140653,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11720,-240,5,-2.01,4628513445,395975,102.35,11960,12040,11450,15540,8380,11960,11688.90,8.02,0,-95359,12400,12180,11940,11720,11480,12290,11830,282,3580,500,8370,10,1,56314443,6600,-78.13,2.32,12,0.70,-150.00,5060.00,21000,20240327,-44.19,10500,20241223,11.62,13250,-11.55,20250304,10970,6.84,20250123,21000,-44.19,20240327,10500,11.62,20241223,1.43,N,085660,500,281 억,,4517793,N,N,330,N,00,N
20250312,130652,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11550,-410,5,-3.43,3916744720,335115,86.62,11960,12040,11450,15540,8380,11960,11687.76,8.02,0,-103013,12400,12180,11940,11720,11480,12290,11830,282,3580,500,8370,10,1,56314443,6504,-77.00,2.28,12,0.60,-150.00,5060.00,21000,20240327,-45.00,10500,20241223,10.00,13250,-12.83,20250304,10970,5.29,20250123,21000,-45.00,20240327,10500,10.00,20241223,1.43,N,085660,500,281 억,,4517793,N,N,330,N,00,N
20250312,120655,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11510,-450,5,-3.76,3694001100,315820,81.63,11960,12040,11450,15540,8380,11960,11696.54,8.02,0,-96696,12400,12180,11940,11720,11480,12290,11830,282,3580,500,8370,10,1,56314443,6482,-76.73,2.27,12,0.56,-150.00,5060.00,21000,20240327,-45.19,10500,20241223,9.62,13250,-13.13,20250304,10970,4.92,20250123,21000,-45.19,20240327,10500,9.62,20241223,1.43,N,085660,500,281 억,,4517793,N,N,330,N,00,N
20250312,110650,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11630,-330,5,-2.76,2228033855,188703,48.78,11960,12040,11620,15540,8380,11960,11807.09,8.02,0,-74684,12400,12180,11940,11720,11480,12290,11830,282,3580,500,8370,10,1,56314443,6549,-77.53,2.30,12,0.34,-150.00,5060.00,21000,20240327,-44.62,10500,20241223,10.76,13250,-12.23,20250304,10970,6.02,20250123,21000,-44.62,20240327,10500,10.76,20241223,1.43,N,085660,500,281 억,,4517793,N,N,330,N,00,N
20250312,100651,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11770,-190,5,-1.59,1009667825,84890,21.94,11960,12040,11770,15540,8380,11960,11893.84,8.02,0,-25953,12400,12180,11940,11720,11480,12290,11830,282,3580,500,8370,10,1,56314443,6628,-78.47,2.33,12,0.15,-150.00,5060.00,21000,20240327,-43.95,10500,20241223,12.10,13250,-11.17,20250304,10970,7.29,20250123,21000,-43.95,20240327,10500,12.10,20241223,1.43,N,085660,500,281 억,,4517793,N,N,330,N,00,N
20250312,090656,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11920,-40,5,-0.33,112748300,9425,2.44,11960,12040,11920,15540,8380,11960,11962.68,8.02,0,-4370,12400,12180,11940,11720,11480,12290,11830,282,3580,500,8370,10,1,56314443,6713,-79.47,2.36,12,0.02,-150.00,5060.00,21000,20240327,-43.24,10500,20241223,13.52,13250,-10.04,20250304,10970,8.66,20250123,21000,-43.24,20240327,10500,13.52,20241223,1.43,N,085660,500,281 억,,4517793,N,N,330,N,00,N
20250311,160647,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11960,-440,5,-3.55,4608907990,385886,160.80,11880,12160,11700,16120,8680,12400,11943.65,7.95,0,22524,12953,12676,12473,12196,11993,12575,12095,282,3720,500,8680,10,1,56314443,6735,-79.73,2.36,12,0.69,-150.00,5060.00,21000,20240327,-43.05,10500,20241223,13.90,13250,-9.74,20250304,10970,9.02,20250123,21000,-43.05,20240327,10500,13.90,20241223,1.41,N,085660,500,281 억,,4477977,N,N,330,N,00,N
20250311,150650,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11950,-450,5,-3.63,4393343515,367867,153.29,11880,12160,11700,16120,8680,12400,11942.75,7.95,0,13999,12953,12676,12473,12196,11993,12575,12095,282,3720,500,8680,10,1,56314443,6730,-79.67,2.36,12,0.65,-150.00,5060.00,21000,20240327,-43.10,10500,20241223,13.81,13250,-9.81,20250304,10970,8.93,20250123,21000,-43.10,20240327,10500,13.81,20241223,1.41,N,085660,500,281 억,,4477977,N,N,574,N,00,N
20250311,140650,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11990,-410,5,-3.31,4036556415,338031,140.86,11880,12160,11700,16120,8680,12400,11941.38,7.95,0,16184,12953,12676,12473,12196,11993,12575,12095,282,3720,500,8680,10,1,56314443,6752,-79.93,2.37,12,0.60,-150.00,5060.00,21000,20240327,-42.90,10500,20241223,14.19,13250,-9.51,20250304,10970,9.30,20250123,21000,-42.90,20240327,10500,14.19,20241223,1.41,N,085660,500,281 억,,4477977,N,N,574,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 20250312 160653 57 100.00 KSQ150 제약 N N N N N 11710 -250 5 -2.09 5121724935 438145 113.25 11960 12040 11450 15540 8380 11960 11689.53 8.02 0 -97104 12400 12180 11940 11720 11480 12290 11830 282 3580 500 8370 10 1 56314443 6594 -78.07 2.31 12 0.78 -150.00 5060.00 21000 20240327 -44.24 10500 20241223 11.52 13250 -11.62 20250304 10970 6.75 20250123 21000 -44.24 20240327 10500 11.52 20241223 1.43 N 085660 500 281 억 4517793 N N 57 N 00 N
3 20250312 150655 57 100.00 KSQ150 제약 N N N N N 11680 -280 5 -2.34 4975020125 425605 110.01 11960 12040 11450 15540 8380 11960 11689.29 8.02 0 -96611 12400 12180 11940 11720 11480 12290 11830 282 3580 500 8370 10 1 56314443 6578 -77.87 2.31 12 0.76 -150.00 5060.00 21000 20240327 -44.38 10500 20241223 11.24 13250 -11.85 20250304 10970 6.47 20250123 21000 -44.38 20240327 10500 11.24 20241223 1.43 N 085660 500 281 억 4517793 N N 330 N 00 N
4 20250312 140653 57 100.00 KSQ150 제약 N N N N N 11720 -240 5 -2.01 4628513445 395975 102.35 11960 12040 11450 15540 8380 11960 11688.90 8.02 0 -95359 12400 12180 11940 11720 11480 12290 11830 282 3580 500 8370 10 1 56314443 6600 -78.13 2.32 12 0.70 -150.00 5060.00 21000 20240327 -44.19 10500 20241223 11.62 13250 -11.55 20250304 10970 6.84 20250123 21000 -44.19 20240327 10500 11.62 20241223 1.43 N 085660 500 281 억 4517793 N N 330 N 00 N
5 20250312 130652 57 100.00 KSQ150 제약 N N N N N 11550 -410 5 -3.43 3916744720 335115 86.62 11960 12040 11450 15540 8380 11960 11687.76 8.02 0 -103013 12400 12180 11940 11720 11480 12290 11830 282 3580 500 8370 10 1 56314443 6504 -77.00 2.28 12 0.60 -150.00 5060.00 21000 20240327 -45.00 10500 20241223 10.00 13250 -12.83 20250304 10970 5.29 20250123 21000 -45.00 20240327 10500 10.00 20241223 1.43 N 085660 500 281 억 4517793 N N 330 N 00 N
6 20250312 120655 57 100.00 KSQ150 제약 N N N N N 11510 -450 5 -3.76 3694001100 315820 81.63 11960 12040 11450 15540 8380 11960 11696.54 8.02 0 -96696 12400 12180 11940 11720 11480 12290 11830 282 3580 500 8370 10 1 56314443 6482 -76.73 2.27 12 0.56 -150.00 5060.00 21000 20240327 -45.19 10500 20241223 9.62 13250 -13.13 20250304 10970 4.92 20250123 21000 -45.19 20240327 10500 9.62 20241223 1.43 N 085660 500 281 억 4517793 N N 330 N 00 N
7 20250312 110650 57 100.00 KSQ150 제약 N N N N N 11630 -330 5 -2.76 2228033855 188703 48.78 11960 12040 11620 15540 8380 11960 11807.09 8.02 0 -74684 12400 12180 11940 11720 11480 12290 11830 282 3580 500 8370 10 1 56314443 6549 -77.53 2.30 12 0.34 -150.00 5060.00 21000 20240327 -44.62 10500 20241223 10.76 13250 -12.23 20250304 10970 6.02 20250123 21000 -44.62 20240327 10500 10.76 20241223 1.43 N 085660 500 281 억 4517793 N N 330 N 00 N
8 20250312 100651 57 100.00 KSQ150 제약 N N N N N 11770 -190 5 -1.59 1009667825 84890 21.94 11960 12040 11770 15540 8380 11960 11893.84 8.02 0 -25953 12400 12180 11940 11720 11480 12290 11830 282 3580 500 8370 10 1 56314443 6628 -78.47 2.33 12 0.15 -150.00 5060.00 21000 20240327 -43.95 10500 20241223 12.10 13250 -11.17 20250304 10970 7.29 20250123 21000 -43.95 20240327 10500 12.10 20241223 1.43 N 085660 500 281 억 4517793 N N 330 N 00 N
9 20250312 090656 57 100.00 KSQ150 제약 N N N N N 11920 -40 5 -0.33 112748300 9425 2.44 11960 12040 11920 15540 8380 11960 11962.68 8.02 0 -4370 12400 12180 11940 11720 11480 12290 11830 282 3580 500 8370 10 1 56314443 6713 -79.47 2.36 12 0.02 -150.00 5060.00 21000 20240327 -43.24 10500 20241223 13.52 13250 -10.04 20250304 10970 8.66 20250123 21000 -43.24 20240327 10500 13.52 20241223 1.43 N 085660 500 281 억 4517793 N N 330 N 00 N
10 20250311 160647 57 100.00 KSQ150 제약 N N N N N 11960 -440 5 -3.55 4608907990 385886 160.80 11880 12160 11700 16120 8680 12400 11943.65 7.95 0 22524 12953 12676 12473 12196 11993 12575 12095 282 3720 500 8680 10 1 56314443 6735 -79.73 2.36 12 0.69 -150.00 5060.00 21000 20240327 -43.05 10500 20241223 13.90 13250 -9.74 20250304 10970 9.02 20250123 21000 -43.05 20240327 10500 13.90 20241223 1.41 N 085660 500 281 억 4477977 N N 330 N 00 N
11 20250311 150650 57 100.00 KSQ150 제약 N N N N N 11950 -450 5 -3.63 4393343515 367867 153.29 11880 12160 11700 16120 8680 12400 11942.75 7.95 0 13999 12953 12676 12473 12196 11993 12575 12095 282 3720 500 8680 10 1 56314443 6730 -79.67 2.36 12 0.65 -150.00 5060.00 21000 20240327 -43.10 10500 20241223 13.81 13250 -9.81 20250304 10970 8.93 20250123 21000 -43.10 20240327 10500 13.81 20241223 1.41 N 085660 500 281 억 4477977 N N 574 N 00 N
12 20250311 140650 57 100.00 KSQ150 제약 N N N N N 11990 -410 5 -3.31 4036556415 338031 140.86 11880 12160 11700 16120 8680 12400 11941.38 7.95 0 16184 12953 12676 12473 12196 11993 12575 12095 282 3720 500 8680 10 1 56314443 6752 -79.93 2.37 12 0.60 -150.00 5060.00 21000 20240327 -42.90 10500 20241223 14.19 13250 -9.51 20250304 10970 9.30 20250123 21000 -42.90 20240327 10500 14.19 20241223 1.41 N 085660 500 281 억 4477977 N N 574 N 00 N