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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064550/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
20250318,160606,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16000,370,2,2.37,3045999415,191206,83.93,15680,16190,15570,20300,10950,15630,15930.42,8.31,0,21535,16323,15976,15553,15206,14783,16150,15380,129,4670,500,11250,10,1,25810291,4130,-39.02,1.84,12,0.74,-410.00,8674.00,39100,20240709,-59.08,13450,20250305,18.96,20750,-22.89,20250106,13450,18.96,20250305,39100,-59.08,20240709,13450,18.96,20250305,3.78,N,064550,500,129 억,,2144250,N,N,1689,N,00,N
20250318,150608,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16080,450,2,2.88,2888733250,181389,79.62,15680,16190,15570,20300,10950,15630,15925.63,8.31,0,22574,16323,15976,15553,15206,14783,16150,15380,129,4670,500,11250,10,1,25810291,4150,-39.22,1.85,12,0.70,-410.00,8674.00,39100,20240709,-58.87,13450,20250305,19.55,20750,-22.51,20250106,13450,19.55,20250305,39100,-58.87,20240709,13450,19.55,20250305,3.78,N,064550,500,129 억,,2144250,N,N,1333,N,00,N
20250318,140607,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15940,310,2,1.98,2623792035,164858,72.36,15680,16190,15570,20300,10950,15630,15915.47,8.31,0,21378,16323,15976,15553,15206,14783,16150,15380,129,4670,500,11250,10,1,25810291,4114,-38.88,1.84,12,0.64,-410.00,8674.00,39100,20240709,-59.23,13450,20250305,18.51,20750,-23.18,20250106,13450,18.51,20250305,39100,-59.23,20240709,13450,18.51,20250305,3.78,N,064550,500,129 억,,2144250,N,N,1333,N,00,N
20250318,130606,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16050,420,2,2.69,2379206895,149581,65.66,15680,16190,15570,20300,10950,15630,15905.81,8.31,0,24542,16323,15976,15553,15206,14783,16150,15380,129,4670,500,11250,10,1,25810291,4143,-39.15,1.85,12,0.58,-410.00,8674.00,39100,20240709,-58.95,13450,20250305,19.33,20750,-22.65,20250106,13450,19.33,20250305,39100,-58.95,20240709,13450,19.33,20250305,3.78,N,064550,500,129 억,,2144250,N,N,1333,N,00,N
20250318,120606,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15990,360,2,2.30,1749533175,110453,48.48,15680,16090,15570,20300,10950,15630,15839.62,8.31,0,7647,16323,15976,15553,15206,14783,16150,15380,129,4670,500,11250,10,1,25810291,4127,-39.00,1.84,12,0.43,-410.00,8674.00,39100,20240709,-59.10,13450,20250305,18.88,20750,-22.94,20250106,13450,18.88,20250305,39100,-59.10,20240709,13450,18.88,20250305,3.78,N,064550,500,129 억,,2144250,N,N,1333,N,00,N
20250318,110605,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16000,370,2,2.37,1276138110,80815,35.47,15680,16000,15570,20300,10950,15630,15790.86,8.31,0,14698,16323,15976,15553,15206,14783,16150,15380,129,4670,500,11250,10,1,25810291,4130,-39.02,1.84,12,0.31,-410.00,8674.00,39100,20240709,-59.08,13450,20250305,18.96,20750,-22.89,20250106,13450,18.96,20250305,39100,-59.08,20240709,13450,18.96,20250305,3.78,N,064550,500,129 억,,2144250,N,N,1333,N,00,N
20250318,100607,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15680,50,2,0.32,484007660,30943,13.58,15680,15710,15570,20300,10950,15630,15641.91,8.31,0,3089,16323,15976,15553,15206,14783,16150,15380,129,4670,500,11250,10,1,25810291,4047,-38.24,1.81,12,0.12,-410.00,8674.00,39100,20240709,-59.90,13450,20250305,16.58,20750,-24.43,20250106,13450,16.58,20250305,39100,-59.90,20240709,13450,16.58,20250305,3.78,N,064550,500,129 억,,2144250,N,N,1333,N,00,N
20250318,090608,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15630,0,3,0.00,94477940,6050,2.66,15680,15690,15570,20300,10950,15630,15616.19,8.31,0,-1967,16323,15976,15553,15206,14783,16150,15380,129,4670,500,11250,10,1,25810291,4034,-38.12,1.80,12,0.02,-410.00,8674.00,39100,20240709,-60.03,13450,20250305,16.21,20750,-24.67,20250106,13450,16.21,20250305,39100,-60.03,20240709,13450,16.21,20250305,3.78,N,064550,500,129 억,,2144250,N,N,1333,N,00,N
20250317,160605,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15630,380,2,2.49,3533248600,226668,126.79,15200,15900,15130,19820,10680,15250,15587.57,8.23,0,28615,15856,15552,15056,14752,14256,15705,14905,129,4570,500,10980,10,1,25810291,4034,-38.12,1.80,12,0.88,-410.00,8674.00,39100,20240709,-60.03,13450,20250305,16.21,20750,-24.67,20250106,13450,16.21,20250305,39100,-60.03,20240709,13450,16.21,20250305,3.80,N,064550,500,129 억,,2124284,N,N,1164,N,00,N
20250317,150604,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15730,480,2,3.15,3259165940,209154,116.99,15200,15900,15130,19820,10680,15250,15582.61,8.23,0,27702,15856,15552,15056,14752,14256,15705,14905,129,4570,500,10980,10,1,25810291,4060,-38.37,1.81,12,0.81,-410.00,8674.00,39100,20240709,-59.77,13450,20250305,16.95,20750,-24.19,20250106,13450,16.95,20250305,39100,-59.77,20240709,13450,16.95,20250305,3.80,N,064550,500,129 억,,2124284,N,N,883,N,00,N
20250317,140606,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15610,360,2,2.36,2852642960,183137,102.44,15200,15900,15130,19820,10680,15250,15576.55,8.23,0,29087,15856,15552,15056,14752,14256,15705,14905,129,4570,500,10980,10,1,25810291,4029,-38.07,1.80,12,0.71,-410.00,8674.00,39100,20240709,-60.08,13450,20250305,16.06,20750,-24.77,20250106,13450,16.06,20250305,39100,-60.08,20240709,13450,16.06,20250305,3.80,N,064550,500,129 억,,2124284,N,N,883,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 20250318 160606 55 40.00 KSQ150 제약 N N N Y 40 N 16000 370 2 2.37 3045999415 191206 83.93 15680 16190 15570 20300 10950 15630 15930.42 8.31 0 21535 16323 15976 15553 15206 14783 16150 15380 129 4670 500 11250 10 1 25810291 4130 -39.02 1.84 12 0.74 -410.00 8674.00 39100 20240709 -59.08 13450 20250305 18.96 20750 -22.89 20250106 13450 18.96 20250305 39100 -59.08 20240709 13450 18.96 20250305 3.78 N 064550 500 129 억 2144250 N N 1689 N 00 N
3 20250318 150608 55 40.00 KSQ150 제약 N N N Y 40 N 16080 450 2 2.88 2888733250 181389 79.62 15680 16190 15570 20300 10950 15630 15925.63 8.31 0 22574 16323 15976 15553 15206 14783 16150 15380 129 4670 500 11250 10 1 25810291 4150 -39.22 1.85 12 0.70 -410.00 8674.00 39100 20240709 -58.87 13450 20250305 19.55 20750 -22.51 20250106 13450 19.55 20250305 39100 -58.87 20240709 13450 19.55 20250305 3.78 N 064550 500 129 억 2144250 N N 1333 N 00 N
4 20250318 140607 55 40.00 KSQ150 제약 N N N Y 40 N 15940 310 2 1.98 2623792035 164858 72.36 15680 16190 15570 20300 10950 15630 15915.47 8.31 0 21378 16323 15976 15553 15206 14783 16150 15380 129 4670 500 11250 10 1 25810291 4114 -38.88 1.84 12 0.64 -410.00 8674.00 39100 20240709 -59.23 13450 20250305 18.51 20750 -23.18 20250106 13450 18.51 20250305 39100 -59.23 20240709 13450 18.51 20250305 3.78 N 064550 500 129 억 2144250 N N 1333 N 00 N
5 20250318 130606 55 40.00 KSQ150 제약 N N N Y 40 N 16050 420 2 2.69 2379206895 149581 65.66 15680 16190 15570 20300 10950 15630 15905.81 8.31 0 24542 16323 15976 15553 15206 14783 16150 15380 129 4670 500 11250 10 1 25810291 4143 -39.15 1.85 12 0.58 -410.00 8674.00 39100 20240709 -58.95 13450 20250305 19.33 20750 -22.65 20250106 13450 19.33 20250305 39100 -58.95 20240709 13450 19.33 20250305 3.78 N 064550 500 129 억 2144250 N N 1333 N 00 N
6 20250318 120606 55 40.00 KSQ150 제약 N N N Y 40 N 15990 360 2 2.30 1749533175 110453 48.48 15680 16090 15570 20300 10950 15630 15839.62 8.31 0 7647 16323 15976 15553 15206 14783 16150 15380 129 4670 500 11250 10 1 25810291 4127 -39.00 1.84 12 0.43 -410.00 8674.00 39100 20240709 -59.10 13450 20250305 18.88 20750 -22.94 20250106 13450 18.88 20250305 39100 -59.10 20240709 13450 18.88 20250305 3.78 N 064550 500 129 억 2144250 N N 1333 N 00 N
7 20250318 110605 55 40.00 KSQ150 제약 N N N Y 40 N 16000 370 2 2.37 1276138110 80815 35.47 15680 16000 15570 20300 10950 15630 15790.86 8.31 0 14698 16323 15976 15553 15206 14783 16150 15380 129 4670 500 11250 10 1 25810291 4130 -39.02 1.84 12 0.31 -410.00 8674.00 39100 20240709 -59.08 13450 20250305 18.96 20750 -22.89 20250106 13450 18.96 20250305 39100 -59.08 20240709 13450 18.96 20250305 3.78 N 064550 500 129 억 2144250 N N 1333 N 00 N
8 20250318 100607 55 40.00 KSQ150 제약 N N N Y 40 N 15680 50 2 0.32 484007660 30943 13.58 15680 15710 15570 20300 10950 15630 15641.91 8.31 0 3089 16323 15976 15553 15206 14783 16150 15380 129 4670 500 11250 10 1 25810291 4047 -38.24 1.81 12 0.12 -410.00 8674.00 39100 20240709 -59.90 13450 20250305 16.58 20750 -24.43 20250106 13450 16.58 20250305 39100 -59.90 20240709 13450 16.58 20250305 3.78 N 064550 500 129 억 2144250 N N 1333 N 00 N
9 20250318 090608 55 40.00 KSQ150 제약 N N N Y 40 N 15630 0 3 0.00 94477940 6050 2.66 15680 15690 15570 20300 10950 15630 15616.19 8.31 0 -1967 16323 15976 15553 15206 14783 16150 15380 129 4670 500 11250 10 1 25810291 4034 -38.12 1.80 12 0.02 -410.00 8674.00 39100 20240709 -60.03 13450 20250305 16.21 20750 -24.67 20250106 13450 16.21 20250305 39100 -60.03 20240709 13450 16.21 20250305 3.78 N 064550 500 129 억 2144250 N N 1333 N 00 N
10 20250317 160605 55 40.00 KSQ150 제약 N N N Y 40 N 15630 380 2 2.49 3533248600 226668 126.79 15200 15900 15130 19820 10680 15250 15587.57 8.23 0 28615 15856 15552 15056 14752 14256 15705 14905 129 4570 500 10980 10 1 25810291 4034 -38.12 1.80 12 0.88 -410.00 8674.00 39100 20240709 -60.03 13450 20250305 16.21 20750 -24.67 20250106 13450 16.21 20250305 39100 -60.03 20240709 13450 16.21 20250305 3.80 N 064550 500 129 억 2124284 N N 1164 N 00 N
11 20250317 150604 55 40.00 KSQ150 제약 N N N Y 40 N 15730 480 2 3.15 3259165940 209154 116.99 15200 15900 15130 19820 10680 15250 15582.61 8.23 0 27702 15856 15552 15056 14752 14256 15705 14905 129 4570 500 10980 10 1 25810291 4060 -38.37 1.81 12 0.81 -410.00 8674.00 39100 20240709 -59.77 13450 20250305 16.95 20750 -24.19 20250106 13450 16.95 20250305 39100 -59.77 20240709 13450 16.95 20250305 3.80 N 064550 500 129 억 2124284 N N 883 N 00 N
12 20250317 140606 55 40.00 KSQ150 제약 N N N Y 40 N 15610 360 2 2.36 2852642960 183137 102.44 15200 15900 15130 19820 10680 15250 15576.55 8.23 0 29087 15856 15552 15056 14752 14256 15705 14905 129 4570 500 10980 10 1 25810291 4029 -38.07 1.80 12 0.71 -410.00 8674.00 39100 20240709 -60.08 13450 20250305 16.06 20750 -24.77 20250106 13450 16.06 20250305 39100 -60.08 20240709 13450 16.06 20250305 3.80 N 064550 500 129 억 2124284 N N 883 N 00 N