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
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
20250318,160704,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11890,-10,5,-0.08,2576084395,219295,118.24,11800,11950,11580,15470,8330,11900,11747.09,8.06,0,21797,12266,12082,11866,11682,11466,12175,11775,282,3570,500,8330,10,1,56314443,6696,-79.27,2.35,12,0.39,-150.00,5060.00,21000,20240327,-43.38,10500,20241223,13.24,13250,-10.26,20250304,10970,8.39,20250123,21000,-43.38,20240327,10500,13.24,20241223,1.45,N,085660,500,281 억,,4540748,N,N,2436,N,00,N
20250318,150707,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11910,10,2,0.08,2482603185,211436,114.00,11800,11950,11580,15470,8330,11900,11741.63,8.06,0,19963,12266,12082,11866,11682,11466,12175,11775,282,3570,500,8330,10,1,56314443,6707,-79.40,2.35,12,0.38,-150.00,5060.00,21000,20240327,-43.29,10500,20241223,13.43,13250,-10.11,20250304,10970,8.57,20250123,21000,-43.29,20240327,10500,13.43,20241223,1.45,N,085660,500,281 억,,4540748,N,N,1837,N,00,N
20250318,140705,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11830,-70,5,-0.59,2165226505,184703,99.59,11800,11950,11580,15470,8330,11900,11722.75,8.06,0,8986,12266,12082,11866,11682,11466,12175,11775,282,3570,500,8330,10,1,56314443,6662,-78.87,2.34,12,0.33,-150.00,5060.00,21000,20240327,-43.67,10500,20241223,12.67,13250,-10.72,20250304,10970,7.84,20250123,21000,-43.67,20240327,10500,12.67,20241223,1.45,N,085660,500,281 억,,4540748,N,N,1837,N,00,N
20250318,130704,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11820,-80,5,-0.67,1966069780,167868,90.51,11800,11950,11580,15470,8330,11900,11712.00,8.06,0,8065,12266,12082,11866,11682,11466,12175,11775,282,3570,500,8330,10,1,56314443,6656,-78.80,2.34,12,0.30,-150.00,5060.00,21000,20240327,-43.71,10500,20241223,12.57,13250,-10.79,20250304,10970,7.75,20250123,21000,-43.71,20240327,10500,12.57,20241223,1.45,N,085660,500,281 억,,4540748,N,N,1837,N,00,N
20250318,120705,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11810,-90,5,-0.76,1790217170,152967,82.48,11800,11950,11580,15470,8330,11900,11703.29,8.06,0,4690,12266,12082,11866,11682,11466,12175,11775,282,3570,500,8330,10,1,56314443,6651,-78.73,2.33,12,0.27,-150.00,5060.00,21000,20240327,-43.76,10500,20241223,12.48,13250,-10.87,20250304,10970,7.66,20250123,21000,-43.76,20240327,10500,12.48,20241223,1.45,N,085660,500,281 억,,4540748,N,N,1837,N,00,N
20250318,110703,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11710,-190,5,-1.60,1463465140,125173,67.49,11800,11950,11580,15470,8330,11900,11691.54,8.06,0,887,12266,12082,11866,11682,11466,12175,11775,282,3570,500,8330,10,1,56314443,6594,-78.07,2.31,12,0.22,-150.00,5060.00,21000,20240327,-44.24,10500,20241223,11.52,13250,-11.62,20250304,10970,6.75,20250123,21000,-44.24,20240327,10500,11.52,20241223,1.45,N,085660,500,281 억,,4540748,N,N,1837,N,00,N
20250318,100706,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11700,-200,5,-1.68,1215898350,104054,56.10,11800,11950,11580,15470,8330,11900,11685.26,8.06,0,-1388,12266,12082,11866,11682,11466,12175,11775,282,3570,500,8330,10,1,56314443,6589,-78.00,2.31,12,0.18,-150.00,5060.00,21000,20240327,-44.29,10500,20241223,11.43,13250,-11.70,20250304,10970,6.65,20250123,21000,-44.29,20240327,10500,11.43,20241223,1.45,N,085660,500,281 억,,4540748,N,N,1837,N,00,N
20250318,090708,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11680,-220,5,-1.85,568322740,48554,26.18,11800,11830,11600,15470,8330,11900,11704.96,8.06,0,185,12266,12082,11866,11682,11466,12175,11775,282,3570,500,8330,10,1,56314443,6578,-77.87,2.31,12,0.09,-150.00,5060.00,21000,20240327,-44.38,10500,20241223,11.24,13250,-11.85,20250304,10970,6.47,20250123,21000,-44.38,20240327,10500,11.24,20241223,1.45,N,085660,500,281 억,,4540748,N,N,1837,N,00,N
20250317,160703,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11900,190,2,1.62,2199389100,185470,75.27,11860,12050,11650,15220,8200,11710,11858.44,8.10,0,223,12296,12002,11736,11442,11176,12150,11590,282,3510,500,8190,10,1,56314443,6701,-79.33,2.35,12,0.33,-150.00,5060.00,21000,20240327,-43.33,10500,20241223,13.33,13250,-10.19,20250304,10970,8.48,20250123,21000,-43.33,20240327,10500,13.33,20241223,1.44,N,085660,500,281 억,,4563467,N,N,1736,N,00,N
20250317,150702,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11870,160,2,1.37,2088918610,176173,71.50,11860,12050,11650,15220,8200,11710,11857.20,8.10,0,-435,12296,12002,11736,11442,11176,12150,11590,282,3510,500,8190,10,1,56314443,6685,-79.13,2.35,12,0.31,-150.00,5060.00,21000,20240327,-43.48,10500,20241223,13.05,13250,-10.42,20250304,10970,8.20,20250123,21000,-43.48,20240327,10500,13.05,20241223,1.44,N,085660,500,281 억,,4563467,N,N,1188,N,00,N
20250317,140703,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11830,120,2,1.02,1803092770,152070,61.72,11860,12050,11650,15220,8200,11710,11856.99,8.10,0,386,12296,12002,11736,11442,11176,12150,11590,282,3510,500,8190,10,1,56314443,6662,-78.87,2.34,12,0.27,-150.00,5060.00,21000,20240327,-43.67,10500,20241223,12.67,13250,-10.72,20250304,10970,7.84,20250123,21000,-43.67,20240327,10500,12.67,20241223,1.44,N,085660,500,281 억,,4563467,N,N,1188,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 160704 57 100.00 KSQ150 제약 N N N N N 11890 -10 5 -0.08 2576084395 219295 118.24 11800 11950 11580 15470 8330 11900 11747.09 8.06 0 21797 12266 12082 11866 11682 11466 12175 11775 282 3570 500 8330 10 1 56314443 6696 -79.27 2.35 12 0.39 -150.00 5060.00 21000 20240327 -43.38 10500 20241223 13.24 13250 -10.26 20250304 10970 8.39 20250123 21000 -43.38 20240327 10500 13.24 20241223 1.45 N 085660 500 281 억 4540748 N N 2436 N 00 N
3 20250318 150707 57 100.00 KSQ150 제약 N N N N N 11910 10 2 0.08 2482603185 211436 114.00 11800 11950 11580 15470 8330 11900 11741.63 8.06 0 19963 12266 12082 11866 11682 11466 12175 11775 282 3570 500 8330 10 1 56314443 6707 -79.40 2.35 12 0.38 -150.00 5060.00 21000 20240327 -43.29 10500 20241223 13.43 13250 -10.11 20250304 10970 8.57 20250123 21000 -43.29 20240327 10500 13.43 20241223 1.45 N 085660 500 281 억 4540748 N N 1837 N 00 N
4 20250318 140705 57 100.00 KSQ150 제약 N N N N N 11830 -70 5 -0.59 2165226505 184703 99.59 11800 11950 11580 15470 8330 11900 11722.75 8.06 0 8986 12266 12082 11866 11682 11466 12175 11775 282 3570 500 8330 10 1 56314443 6662 -78.87 2.34 12 0.33 -150.00 5060.00 21000 20240327 -43.67 10500 20241223 12.67 13250 -10.72 20250304 10970 7.84 20250123 21000 -43.67 20240327 10500 12.67 20241223 1.45 N 085660 500 281 억 4540748 N N 1837 N 00 N
5 20250318 130704 57 100.00 KSQ150 제약 N N N N N 11820 -80 5 -0.67 1966069780 167868 90.51 11800 11950 11580 15470 8330 11900 11712.00 8.06 0 8065 12266 12082 11866 11682 11466 12175 11775 282 3570 500 8330 10 1 56314443 6656 -78.80 2.34 12 0.30 -150.00 5060.00 21000 20240327 -43.71 10500 20241223 12.57 13250 -10.79 20250304 10970 7.75 20250123 21000 -43.71 20240327 10500 12.57 20241223 1.45 N 085660 500 281 억 4540748 N N 1837 N 00 N
6 20250318 120705 57 100.00 KSQ150 제약 N N N N N 11810 -90 5 -0.76 1790217170 152967 82.48 11800 11950 11580 15470 8330 11900 11703.29 8.06 0 4690 12266 12082 11866 11682 11466 12175 11775 282 3570 500 8330 10 1 56314443 6651 -78.73 2.33 12 0.27 -150.00 5060.00 21000 20240327 -43.76 10500 20241223 12.48 13250 -10.87 20250304 10970 7.66 20250123 21000 -43.76 20240327 10500 12.48 20241223 1.45 N 085660 500 281 억 4540748 N N 1837 N 00 N
7 20250318 110703 57 100.00 KSQ150 제약 N N N N N 11710 -190 5 -1.60 1463465140 125173 67.49 11800 11950 11580 15470 8330 11900 11691.54 8.06 0 887 12266 12082 11866 11682 11466 12175 11775 282 3570 500 8330 10 1 56314443 6594 -78.07 2.31 12 0.22 -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 1.45 N 085660 500 281 억 4540748 N N 1837 N 00 N
8 20250318 100706 57 100.00 KSQ150 제약 N N N N N 11700 -200 5 -1.68 1215898350 104054 56.10 11800 11950 11580 15470 8330 11900 11685.26 8.06 0 -1388 12266 12082 11866 11682 11466 12175 11775 282 3570 500 8330 10 1 56314443 6589 -78.00 2.31 12 0.18 -150.00 5060.00 21000 20240327 -44.29 10500 20241223 11.43 13250 -11.70 20250304 10970 6.65 20250123 21000 -44.29 20240327 10500 11.43 20241223 1.45 N 085660 500 281 억 4540748 N N 1837 N 00 N
9 20250318 090708 57 100.00 KSQ150 제약 N N N N N 11680 -220 5 -1.85 568322740 48554 26.18 11800 11830 11600 15470 8330 11900 11704.96 8.06 0 185 12266 12082 11866 11682 11466 12175 11775 282 3570 500 8330 10 1 56314443 6578 -77.87 2.31 12 0.09 -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 1.45 N 085660 500 281 억 4540748 N N 1837 N 00 N
10 20250317 160703 57 100.00 KSQ150 제약 N N N N N 11900 190 2 1.62 2199389100 185470 75.27 11860 12050 11650 15220 8200 11710 11858.44 8.10 0 223 12296 12002 11736 11442 11176 12150 11590 282 3510 500 8190 10 1 56314443 6701 -79.33 2.35 12 0.33 -150.00 5060.00 21000 20240327 -43.33 10500 20241223 13.33 13250 -10.19 20250304 10970 8.48 20250123 21000 -43.33 20240327 10500 13.33 20241223 1.44 N 085660 500 281 억 4563467 N N 1736 N 00 N
11 20250317 150702 57 100.00 KSQ150 제약 N N N N N 11870 160 2 1.37 2088918610 176173 71.50 11860 12050 11650 15220 8200 11710 11857.20 8.10 0 -435 12296 12002 11736 11442 11176 12150 11590 282 3510 500 8190 10 1 56314443 6685 -79.13 2.35 12 0.31 -150.00 5060.00 21000 20240327 -43.48 10500 20241223 13.05 13250 -10.42 20250304 10970 8.20 20250123 21000 -43.48 20240327 10500 13.05 20241223 1.44 N 085660 500 281 억 4563467 N N 1188 N 00 N
12 20250317 140703 57 100.00 KSQ150 제약 N N N N N 11830 120 2 1.02 1803092770 152070 61.72 11860 12050 11650 15220 8200 11710 11856.99 8.10 0 386 12296 12002 11736 11442 11176 12150 11590 282 3510 500 8190 10 1 56314443 6662 -78.87 2.34 12 0.27 -150.00 5060.00 21000 20240327 -43.67 10500 20241223 12.67 13250 -10.72 20250304 10970 7.84 20250123 21000 -43.67 20240327 10500 12.67 20241223 1.44 N 085660 500 281 억 4563467 N N 1188 N 00 N