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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130604,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15645,395,2,2.59,2702951200,173552,97.08,15200,15900,15130,19820,10680,15250,15574.30,8.23,0,31065,15856,15552,15056,14752,14256,15705,14905,129,4570,500,10980,10,1,25810291,4038,-38.16,1.80,12,0.67,-410.00,8674.00,39100,20240709,-59.99,13450,20250305,16.32,20750,-24.60,20250106,13450,16.32,20250305,39100,-59.99,20240709,13450,16.32,20250305,3.80,N,064550,500,129 억,,2124284,N,N,883,N,00,N
20250317,120603,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15670,420,2,2.75,2511774770,161325,90.24,15200,15900,15130,19820,10680,15250,15569.66,8.23,0,33552,15856,15552,15056,14752,14256,15705,14905,129,4570,500,10980,10,1,25810291,4044,-38.22,1.81,12,0.63,-410.00,8674.00,39100,20240709,-59.92,13450,20250305,16.51,20750,-24.48,20250106,13450,16.51,20250305,39100,-59.92,20240709,13450,16.51,20250305,3.80,N,064550,500,129 억,,2124284,N,N,883,N,00,N
20250317,110606,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15850,600,2,3.93,1930516525,124509,69.65,15200,15890,15130,19820,10680,15250,15505.04,8.23,0,36017,15856,15552,15056,14752,14256,15705,14905,129,4570,500,10980,10,1,25810291,4091,-38.66,1.83,12,0.48,-410.00,8674.00,39100,20240709,-59.46,13450,20250305,17.84,20750,-23.61,20250106,13450,17.84,20250305,39100,-59.46,20240709,13450,17.84,20250305,3.80,N,064550,500,129 억,,2124284,N,N,883,N,00,N
20250317,100605,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15180,-70,5,-0.46,461409405,30381,16.99,15200,15350,15130,19820,10680,15250,15187.43,8.23,0,-8535,15856,15552,15056,14752,14256,15705,14905,129,4570,500,10980,10,1,25810291,3918,-37.02,1.75,12,0.12,-410.00,8674.00,39100,20240709,-61.18,13450,20250305,12.86,20750,-26.84,20250106,13450,12.86,20250305,39100,-61.18,20240709,13450,12.86,20250305,3.80,N,064550,500,129 억,,2124284,N,N,883,N,00,N
20250317,090605,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15180,-70,5,-0.46,127079810,8345,4.67,15200,15350,15170,19820,10680,15250,15228.26,8.23,0,-507,15856,15552,15056,14752,14256,15705,14905,129,4570,500,10980,10,1,25810291,3918,-37.02,1.75,12,0.03,-410.00,8674.00,39100,20240709,-61.18,13450,20250305,12.86,20750,-26.84,20250106,13450,12.86,20250305,39100,-61.18,20240709,13450,12.86,20250305,3.80,N,064550,500,129 억,,2124284,N,N,883,N,00,N
20250314,160603,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15250,630,2,4.31,2701401155,178185,112.32,14580,15360,14560,19000,10240,14620,15160.59,8.20,0,20556,15086,14852,14676,14442,14266,14765,14355,129,4380,500,10520,10,1,25810291,3936,-37.20,1.76,12,0.69,-410.00,8674.00,39100,20240709,-61.00,13450,20250305,13.38,20750,-26.51,20250106,13450,13.38,20250305,39100,-61.00,20240709,13450,13.38,20250305,3.83,N,064550,500,129 억,,2116462,N,N,883,N,00,N
20250314,150607,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15230,610,2,4.17,2465078005,162720,102.57,14580,15360,14560,19000,10240,14620,15149.20,8.20,0,23658,15086,14852,14676,14442,14266,14765,14355,129,4380,500,10520,10,1,25810291,3931,-37.15,1.76,12,0.63,-410.00,8674.00,39100,20240709,-61.05,13450,20250305,13.23,20750,-26.60,20250106,13450,13.23,20250305,39100,-61.05,20240709,13450,13.23,20250305,3.83,N,064550,500,129 억,,2116462,N,N,1,N,00,N
20250314,140602,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15240,620,2,4.24,2195705555,145043,91.43,14580,15360,14560,19000,10240,14620,15138.31,8.20,0,25743,15086,14852,14676,14442,14266,14765,14355,129,4380,500,10520,10,1,25810291,3933,-37.17,1.76,12,0.56,-410.00,8674.00,39100,20240709,-61.02,13450,20250305,13.31,20750,-26.55,20250106,13450,13.31,20250305,39100,-61.02,20240709,13450,13.31,20250305,3.83,N,064550,500,129 억,,2116462,N,N,1,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 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
3 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
4 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
5 20250317 130604 55 40.00 KSQ150 제약 N N N Y 40 N 15645 395 2 2.59 2702951200 173552 97.08 15200 15900 15130 19820 10680 15250 15574.30 8.23 0 31065 15856 15552 15056 14752 14256 15705 14905 129 4570 500 10980 10 1 25810291 4038 -38.16 1.80 12 0.67 -410.00 8674.00 39100 20240709 -59.99 13450 20250305 16.32 20750 -24.60 20250106 13450 16.32 20250305 39100 -59.99 20240709 13450 16.32 20250305 3.80 N 064550 500 129 억 2124284 N N 883 N 00 N
6 20250317 120603 55 40.00 KSQ150 제약 N N N Y 40 N 15670 420 2 2.75 2511774770 161325 90.24 15200 15900 15130 19820 10680 15250 15569.66 8.23 0 33552 15856 15552 15056 14752 14256 15705 14905 129 4570 500 10980 10 1 25810291 4044 -38.22 1.81 12 0.63 -410.00 8674.00 39100 20240709 -59.92 13450 20250305 16.51 20750 -24.48 20250106 13450 16.51 20250305 39100 -59.92 20240709 13450 16.51 20250305 3.80 N 064550 500 129 억 2124284 N N 883 N 00 N
7 20250317 110606 55 40.00 KSQ150 제약 N N N Y 40 N 15850 600 2 3.93 1930516525 124509 69.65 15200 15890 15130 19820 10680 15250 15505.04 8.23 0 36017 15856 15552 15056 14752 14256 15705 14905 129 4570 500 10980 10 1 25810291 4091 -38.66 1.83 12 0.48 -410.00 8674.00 39100 20240709 -59.46 13450 20250305 17.84 20750 -23.61 20250106 13450 17.84 20250305 39100 -59.46 20240709 13450 17.84 20250305 3.80 N 064550 500 129 억 2124284 N N 883 N 00 N
8 20250317 100605 55 40.00 KSQ150 제약 N N N Y 40 N 15180 -70 5 -0.46 461409405 30381 16.99 15200 15350 15130 19820 10680 15250 15187.43 8.23 0 -8535 15856 15552 15056 14752 14256 15705 14905 129 4570 500 10980 10 1 25810291 3918 -37.02 1.75 12 0.12 -410.00 8674.00 39100 20240709 -61.18 13450 20250305 12.86 20750 -26.84 20250106 13450 12.86 20250305 39100 -61.18 20240709 13450 12.86 20250305 3.80 N 064550 500 129 억 2124284 N N 883 N 00 N
9 20250317 090605 55 40.00 KSQ150 제약 N N N Y 40 N 15180 -70 5 -0.46 127079810 8345 4.67 15200 15350 15170 19820 10680 15250 15228.26 8.23 0 -507 15856 15552 15056 14752 14256 15705 14905 129 4570 500 10980 10 1 25810291 3918 -37.02 1.75 12 0.03 -410.00 8674.00 39100 20240709 -61.18 13450 20250305 12.86 20750 -26.84 20250106 13450 12.86 20250305 39100 -61.18 20240709 13450 12.86 20250305 3.80 N 064550 500 129 억 2124284 N N 883 N 00 N
10 20250314 160603 55 40.00 KSQ150 제약 N N N Y 40 N 15250 630 2 4.31 2701401155 178185 112.32 14580 15360 14560 19000 10240 14620 15160.59 8.20 0 20556 15086 14852 14676 14442 14266 14765 14355 129 4380 500 10520 10 1 25810291 3936 -37.20 1.76 12 0.69 -410.00 8674.00 39100 20240709 -61.00 13450 20250305 13.38 20750 -26.51 20250106 13450 13.38 20250305 39100 -61.00 20240709 13450 13.38 20250305 3.83 N 064550 500 129 억 2116462 N N 883 N 00 N
11 20250314 150607 55 40.00 KSQ150 제약 N N N Y 40 N 15230 610 2 4.17 2465078005 162720 102.57 14580 15360 14560 19000 10240 14620 15149.20 8.20 0 23658 15086 14852 14676 14442 14266 14765 14355 129 4380 500 10520 10 1 25810291 3931 -37.15 1.76 12 0.63 -410.00 8674.00 39100 20240709 -61.05 13450 20250305 13.23 20750 -26.60 20250106 13450 13.23 20250305 39100 -61.05 20240709 13450 13.23 20250305 3.83 N 064550 500 129 억 2116462 N N 1 N 00 N
12 20250314 140602 55 40.00 KSQ150 제약 N N N Y 40 N 15240 620 2 4.24 2195705555 145043 91.43 14580 15360 14560 19000 10240 14620 15138.31 8.20 0 25743 15086 14852 14676 14442 14266 14765 14355 129 4380 500 10520 10 1 25810291 3933 -37.17 1.76 12 0.56 -410.00 8674.00 39100 20240709 -61.02 13450 20250305 13.31 20750 -26.55 20250106 13450 13.31 20250305 39100 -61.02 20240709 13450 13.31 20250305 3.83 N 064550 500 129 억 2116462 N N 1 N 00 N