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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160547,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14500,-110,5,-0.75,2448086910,167437,56.64,14630,14890,14470,18990,10230,14610,14621.81,8.00,0,-12717,15410,15010,14230,13830,13050,15210,14030,129,4380,500,10510,10,1,25810291,3742,-35.37,1.67,12,0.65,-410.00,8674.00,39100,20240709,-62.92,13450,20250305,7.81,20750,-30.12,20250106,13450,7.81,20250305,39100,-62.92,20240709,13450,7.81,20250305,4.07,N,064550,500,129 억,,2064618,N,N,7,N,00,N
20250306,150546,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14540,-70,5,-0.48,2200747120,150416,50.88,14630,14890,14470,18990,10230,14610,14631.07,8.00,0,-15197,15410,15010,14230,13830,13050,15210,14030,129,4380,500,10510,10,1,25810291,3753,-35.46,1.68,12,0.58,-410.00,8674.00,39100,20240709,-62.81,13450,20250305,8.10,20750,-29.93,20250106,13450,8.10,20250305,39100,-62.81,20240709,13450,8.10,20250305,4.07,N,064550,500,129 억,,2064618,N,N,595,N,00,N
20250306,140545,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14590,-20,5,-0.14,1950304450,133208,45.06,14630,14890,14470,18990,10230,14610,14641.05,8.00,0,-13876,15410,15010,14230,13830,13050,15210,14030,129,4380,500,10510,10,1,25810291,3766,-35.59,1.68,12,0.52,-410.00,8674.00,39100,20240709,-62.69,13450,20250305,8.48,20750,-29.69,20250106,13450,8.48,20250305,39100,-62.69,20240709,13450,8.48,20250305,4.07,N,064550,500,129 억,,2064618,N,N,595,N,00,N
20250306,130547,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14610,0,3,0.00,1679719140,114704,38.80,14630,14890,14470,18990,10230,14610,14643.95,8.00,0,-20620,15410,15010,14230,13830,13050,15210,14030,129,4380,500,10510,10,1,25810291,3771,-35.63,1.68,12,0.44,-410.00,8674.00,39100,20240709,-62.63,13450,20250305,8.62,20750,-29.59,20250106,13450,8.62,20250305,39100,-62.63,20240709,13450,8.62,20250305,4.07,N,064550,500,129 억,,2064618,N,N,595,N,00,N
20250306,120546,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14620,10,2,0.07,1432060160,97690,33.04,14630,14890,14540,18990,10230,14610,14659.23,8.00,0,-18060,15410,15010,14230,13830,13050,15210,14030,129,4380,500,10510,10,1,25810291,3773,-35.66,1.69,12,0.38,-410.00,8674.00,39100,20240709,-62.61,13450,20250305,8.70,20750,-29.54,20250106,13450,8.70,20250305,39100,-62.61,20240709,13450,8.70,20250305,4.07,N,064550,500,129 억,,2064618,N,N,595,N,00,N
20250306,110543,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14670,60,2,0.41,1323838250,90291,30.54,14630,14890,14540,18990,10230,14610,14661.91,8.00,0,-16902,15410,15010,14230,13830,13050,15210,14030,129,4380,500,10510,10,1,25810291,3786,-35.78,1.69,12,0.35,-410.00,8674.00,39100,20240709,-62.48,13450,20250305,9.07,20750,-29.30,20250106,13450,9.07,20250305,39100,-62.48,20240709,13450,9.07,20250305,4.07,N,064550,500,129 억,,2064618,N,N,595,N,00,N
20250306,100545,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14620,10,2,0.07,1063871790,72634,24.57,14630,14890,14540,18990,10230,14610,14647.02,8.00,0,-17328,15410,15010,14230,13830,13050,15210,14030,129,4380,500,10510,10,1,25810291,3773,-35.66,1.69,12,0.28,-410.00,8674.00,39100,20240709,-62.61,13450,20250305,8.70,20750,-29.54,20250106,13450,8.70,20250305,39100,-62.61,20240709,13450,8.70,20250305,4.07,N,064550,500,129 억,,2064618,N,N,595,N,00,N
20250306,090549,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14800,190,2,1.30,187492810,12773,4.32,14630,14810,14580,18990,10230,14610,14678.84,8.00,0,3049,15410,15010,14230,13830,13050,15210,14030,129,4380,500,10510,10,1,25810291,3820,-36.10,1.71,12,0.05,-410.00,8674.00,39100,20240709,-62.15,13450,20250305,10.04,20750,-28.67,20250106,13450,10.04,20250305,39100,-62.15,20240709,13450,10.04,20250305,4.07,N,064550,500,129 억,,2064618,N,N,595,N,00,N
20250305,160541,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,14610,1010,2,7.43,4149634675,293382,81.51,13450,14630,13450,17680,9520,13600,14142.69,7.67,0,82657,14740,14170,13830,13260,12920,14000,13090,129,4080,500,9790,10,1,25810291,3771,-35.63,1.68,12,1.14,-410.00,8674.00,39100,20240709,-62.63,13450,20250305,8.62,20750,-29.59,20250106,13450,8.62,20250305,39100,-62.63,20240709,13450,8.62,20250305,3.96,N,064550,500,129 억,,1980602,N,N,595,N,00,N
20250305,150542,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,14590,990,2,7.28,3905916330,276686,76.87,13450,14600,13450,17680,9520,13600,14116.82,7.67,0,80651,14740,14170,13830,13260,12920,14000,13090,129,4080,500,9790,10,1,25810291,3766,-35.59,1.68,12,1.07,-410.00,8674.00,39100,20240709,-62.69,13450,20250305,8.48,20750,-29.69,20250106,13450,8.48,20250305,39100,-62.69,20240709,13450,8.48,20250305,3.96,N,064550,500,129 억,,1980602,N,N,342,N,00,N
20250305,140541,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,14270,670,2,4.93,3233488995,230153,63.95,13450,14410,13450,17680,9520,13600,14049.34,7.67,0,73554,14740,14170,13830,13260,12920,14000,13090,129,4080,500,9790,10,1,25810291,3683,-34.80,1.65,12,0.89,-410.00,8674.00,39100,20240709,-63.50,13450,20250305,6.10,20750,-31.23,20250106,13450,6.10,20250305,39100,-63.50,20240709,13450,6.10,20250305,3.96,N,064550,500,129 억,,1980602,N,N,342,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 20250306 160547 55 40.00 KSQ150 제약 N N N Y 40 N 14500 -110 5 -0.75 2448086910 167437 56.64 14630 14890 14470 18990 10230 14610 14621.81 8.00 0 -12717 15410 15010 14230 13830 13050 15210 14030 129 4380 500 10510 10 1 25810291 3742 -35.37 1.67 12 0.65 -410.00 8674.00 39100 20240709 -62.92 13450 20250305 7.81 20750 -30.12 20250106 13450 7.81 20250305 39100 -62.92 20240709 13450 7.81 20250305 4.07 N 064550 500 129 억 2064618 N N 7 N 00 N
3 20250306 150546 55 40.00 KSQ150 제약 N N N Y 40 N 14540 -70 5 -0.48 2200747120 150416 50.88 14630 14890 14470 18990 10230 14610 14631.07 8.00 0 -15197 15410 15010 14230 13830 13050 15210 14030 129 4380 500 10510 10 1 25810291 3753 -35.46 1.68 12 0.58 -410.00 8674.00 39100 20240709 -62.81 13450 20250305 8.10 20750 -29.93 20250106 13450 8.10 20250305 39100 -62.81 20240709 13450 8.10 20250305 4.07 N 064550 500 129 억 2064618 N N 595 N 00 N
4 20250306 140545 55 40.00 KSQ150 제약 N N N Y 40 N 14590 -20 5 -0.14 1950304450 133208 45.06 14630 14890 14470 18990 10230 14610 14641.05 8.00 0 -13876 15410 15010 14230 13830 13050 15210 14030 129 4380 500 10510 10 1 25810291 3766 -35.59 1.68 12 0.52 -410.00 8674.00 39100 20240709 -62.69 13450 20250305 8.48 20750 -29.69 20250106 13450 8.48 20250305 39100 -62.69 20240709 13450 8.48 20250305 4.07 N 064550 500 129 억 2064618 N N 595 N 00 N
5 20250306 130547 55 40.00 KSQ150 제약 N N N Y 40 N 14610 0 3 0.00 1679719140 114704 38.80 14630 14890 14470 18990 10230 14610 14643.95 8.00 0 -20620 15410 15010 14230 13830 13050 15210 14030 129 4380 500 10510 10 1 25810291 3771 -35.63 1.68 12 0.44 -410.00 8674.00 39100 20240709 -62.63 13450 20250305 8.62 20750 -29.59 20250106 13450 8.62 20250305 39100 -62.63 20240709 13450 8.62 20250305 4.07 N 064550 500 129 억 2064618 N N 595 N 00 N
6 20250306 120546 55 40.00 KSQ150 제약 N N N Y 40 N 14620 10 2 0.07 1432060160 97690 33.04 14630 14890 14540 18990 10230 14610 14659.23 8.00 0 -18060 15410 15010 14230 13830 13050 15210 14030 129 4380 500 10510 10 1 25810291 3773 -35.66 1.69 12 0.38 -410.00 8674.00 39100 20240709 -62.61 13450 20250305 8.70 20750 -29.54 20250106 13450 8.70 20250305 39100 -62.61 20240709 13450 8.70 20250305 4.07 N 064550 500 129 억 2064618 N N 595 N 00 N
7 20250306 110543 55 40.00 KSQ150 제약 N N N Y 40 N 14670 60 2 0.41 1323838250 90291 30.54 14630 14890 14540 18990 10230 14610 14661.91 8.00 0 -16902 15410 15010 14230 13830 13050 15210 14030 129 4380 500 10510 10 1 25810291 3786 -35.78 1.69 12 0.35 -410.00 8674.00 39100 20240709 -62.48 13450 20250305 9.07 20750 -29.30 20250106 13450 9.07 20250305 39100 -62.48 20240709 13450 9.07 20250305 4.07 N 064550 500 129 억 2064618 N N 595 N 00 N
8 20250306 100545 55 40.00 KSQ150 제약 N N N Y 40 N 14620 10 2 0.07 1063871790 72634 24.57 14630 14890 14540 18990 10230 14610 14647.02 8.00 0 -17328 15410 15010 14230 13830 13050 15210 14030 129 4380 500 10510 10 1 25810291 3773 -35.66 1.69 12 0.28 -410.00 8674.00 39100 20240709 -62.61 13450 20250305 8.70 20750 -29.54 20250106 13450 8.70 20250305 39100 -62.61 20240709 13450 8.70 20250305 4.07 N 064550 500 129 억 2064618 N N 595 N 00 N
9 20250306 090549 55 40.00 KSQ150 제약 N N N Y 40 N 14800 190 2 1.30 187492810 12773 4.32 14630 14810 14580 18990 10230 14610 14678.84 8.00 0 3049 15410 15010 14230 13830 13050 15210 14030 129 4380 500 10510 10 1 25810291 3820 -36.10 1.71 12 0.05 -410.00 8674.00 39100 20240709 -62.15 13450 20250305 10.04 20750 -28.67 20250106 13450 10.04 20250305 39100 -62.15 20240709 13450 10.04 20250305 4.07 N 064550 500 129 억 2064618 N N 595 N 00 N
10 20250305 160541 55 40.00 KSQ150 신저가 제약 N N N Y 40 N 14610 1010 2 7.43 4149634675 293382 81.51 13450 14630 13450 17680 9520 13600 14142.69 7.67 0 82657 14740 14170 13830 13260 12920 14000 13090 129 4080 500 9790 10 1 25810291 3771 -35.63 1.68 12 1.14 -410.00 8674.00 39100 20240709 -62.63 13450 20250305 8.62 20750 -29.59 20250106 13450 8.62 20250305 39100 -62.63 20240709 13450 8.62 20250305 3.96 N 064550 500 129 억 1980602 N N 595 N 00 N
11 20250305 150542 55 40.00 KSQ150 신저가 제약 N N N Y 40 N 14590 990 2 7.28 3905916330 276686 76.87 13450 14600 13450 17680 9520 13600 14116.82 7.67 0 80651 14740 14170 13830 13260 12920 14000 13090 129 4080 500 9790 10 1 25810291 3766 -35.59 1.68 12 1.07 -410.00 8674.00 39100 20240709 -62.69 13450 20250305 8.48 20750 -29.69 20250106 13450 8.48 20250305 39100 -62.69 20240709 13450 8.48 20250305 3.96 N 064550 500 129 억 1980602 N N 342 N 00 N
12 20250305 140541 55 40.00 KSQ150 신저가 제약 N N N Y 40 N 14270 670 2 4.93 3233488995 230153 63.95 13450 14410 13450 17680 9520 13600 14049.34 7.67 0 73554 14740 14170 13830 13260 12920 14000 13090 129 4080 500 9790 10 1 25810291 3683 -34.80 1.65 12 0.89 -410.00 8674.00 39100 20240709 -63.50 13450 20250305 6.10 20750 -31.23 20250106 13450 6.10 20250305 39100 -63.50 20240709 13450 6.10 20250305 3.96 N 064550 500 129 억 1980602 N N 342 N 00 N