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
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
20250306,160641,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12780,270,2,2.16,3747263095,295431,81.54,12690,12920,12390,16260,8760,12510,12684.03,7.98,0,1565,13016,12762,12546,12292,12076,12890,12420,282,3750,500,8750,10,1,56314443,7197,-85.20,2.53,12,0.52,-150.00,5060.00,21000,20240327,-39.14,10500,20241223,21.71,13250,-3.55,20250304,10970,16.50,20250123,21000,-39.14,20240327,10500,21.71,20241223,1.46,N,085660,500,281 억,,4494793,N,N,13,N,00,N
20250306,150640,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12700,190,2,1.52,3531801685,278519,76.87,12690,12920,12390,16260,8760,12510,12680.65,7.98,0,-1027,13016,12762,12546,12292,12076,12890,12420,282,3750,500,8750,10,1,56314443,7152,-84.67,2.51,12,0.49,-150.00,5060.00,21000,20240327,-39.52,10500,20241223,20.95,13250,-4.15,20250304,10970,15.77,20250123,21000,-39.52,20240327,10500,20.95,20241223,1.46,N,085660,500,281 억,,4494793,N,N,696,N,00,N
20250306,140639,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12670,160,2,1.28,3253743055,256572,70.82,12690,12920,12390,16260,8760,12510,12681.60,7.98,0,-901,13016,12762,12546,12292,12076,12890,12420,282,3750,500,8750,10,1,56314443,7135,-84.47,2.50,12,0.46,-150.00,5060.00,21000,20240327,-39.67,10500,20241223,20.67,13250,-4.38,20250304,10970,15.50,20250123,21000,-39.67,20240327,10500,20.67,20241223,1.46,N,085660,500,281 억,,4494793,N,N,696,N,00,N
20250306,130641,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12685,175,2,1.40,3059763190,241254,66.59,12690,12920,12390,16260,8760,12510,12682.75,7.98,0,-573,13016,12762,12546,12292,12076,12890,12420,282,3750,500,8750,10,1,56314443,7143,-84.57,2.51,12,0.43,-150.00,5060.00,21000,20240327,-39.60,10500,20241223,20.81,13250,-4.26,20250304,10970,15.63,20250123,21000,-39.60,20240327,10500,20.81,20241223,1.46,N,085660,500,281 억,,4494793,N,N,696,N,00,N
20250306,120640,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12700,190,2,1.52,2841593170,224078,61.85,12690,12920,12390,16260,8760,12510,12681.27,7.98,0,-717,13016,12762,12546,12292,12076,12890,12420,282,3750,500,8750,10,1,56314443,7152,-84.67,2.51,12,0.40,-150.00,5060.00,21000,20240327,-39.52,10500,20241223,20.95,13250,-4.15,20250304,10970,15.77,20250123,21000,-39.52,20240327,10500,20.95,20241223,1.46,N,085660,500,281 억,,4494793,N,N,696,N,00,N
20250306,110638,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12820,310,2,2.48,1889127685,149738,41.33,12690,12840,12390,16260,8760,12510,12616.22,7.98,0,971,13016,12762,12546,12292,12076,12890,12420,282,3750,500,8750,10,1,56314443,7220,-85.47,2.53,12,0.27,-150.00,5060.00,21000,20240327,-38.95,10500,20241223,22.10,13250,-3.25,20250304,10970,16.86,20250123,21000,-38.95,20240327,10500,22.10,20241223,1.46,N,085660,500,281 억,,4494793,N,N,696,N,00,N
20250306,100640,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12590,80,2,0.64,1002977940,80065,22.10,12690,12690,12390,16260,8760,12510,12527.05,7.98,0,2460,13016,12762,12546,12292,12076,12890,12420,282,3750,500,8750,10,1,56314443,7090,-83.93,2.49,12,0.14,-150.00,5060.00,21000,20240327,-40.05,10500,20241223,19.90,13250,-4.98,20250304,10970,14.77,20250123,21000,-40.05,20240327,10500,19.90,20241223,1.46,N,085660,500,281 억,,4494793,N,N,696,N,00,N
20250306,090643,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12460,-50,5,-0.40,229831350,18379,5.07,12690,12690,12390,16260,8760,12510,12505.11,7.98,0,-4952,13016,12762,12546,12292,12076,12890,12420,282,3750,500,8750,10,1,56314443,7017,-83.07,2.46,12,0.03,-150.00,5060.00,21000,20240327,-40.67,10500,20241223,18.67,13250,-5.96,20250304,10970,13.58,20250123,21000,-40.67,20240327,10500,18.67,20241223,1.46,N,085660,500,281 억,,4494793,N,N,696,N,00,N
20250305,160633,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12510,110,2,0.89,4496737435,359085,20.62,12400,12800,12330,16120,8680,12400,12522.82,7.91,0,23844,14013,13206,12443,11636,10873,13610,12040,282,3720,500,8680,10,1,56314443,7045,-83.40,2.47,12,0.64,-150.00,5060.00,21000,20240327,-40.43,10500,20241223,19.14,13250,-5.58,20250304,10970,14.04,20250123,21000,-40.43,20240327,10500,19.14,20241223,1.49,N,085660,500,281 억,,4455498,N,N,696,N,00,N
20250305,150636,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12490,90,2,0.73,4334931430,346131,19.87,12400,12800,12330,16120,8680,12400,12523.96,7.91,0,19708,14013,13206,12443,11636,10873,13610,12040,282,3720,500,8680,10,1,56314443,7034,-83.27,2.47,12,0.61,-150.00,5060.00,21000,20240327,-40.52,10500,20241223,18.95,13250,-5.74,20250304,10970,13.86,20250123,21000,-40.52,20240327,10500,18.95,20241223,1.49,N,085660,500,281 억,,4455498,N,N,585,N,00,N
20250305,140634,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12500,100,2,0.81,4033497590,321972,18.49,12400,12800,12330,16120,8680,12400,12527.48,7.91,0,12948,14013,13206,12443,11636,10873,13610,12040,282,3720,500,8680,10,1,56314443,7039,-83.33,2.47,12,0.57,-150.00,5060.00,21000,20240327,-40.48,10500,20241223,19.05,13250,-5.66,20250304,10970,13.95,20250123,21000,-40.48,20240327,10500,19.05,20241223,1.49,N,085660,500,281 억,,4455498,N,N,585,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 160641 57 100.00 KSQ150 제약 N N N N N 12780 270 2 2.16 3747263095 295431 81.54 12690 12920 12390 16260 8760 12510 12684.03 7.98 0 1565 13016 12762 12546 12292 12076 12890 12420 282 3750 500 8750 10 1 56314443 7197 -85.20 2.53 12 0.52 -150.00 5060.00 21000 20240327 -39.14 10500 20241223 21.71 13250 -3.55 20250304 10970 16.50 20250123 21000 -39.14 20240327 10500 21.71 20241223 1.46 N 085660 500 281 억 4494793 N N 13 N 00 N
3 20250306 150640 57 100.00 KSQ150 제약 N N N N N 12700 190 2 1.52 3531801685 278519 76.87 12690 12920 12390 16260 8760 12510 12680.65 7.98 0 -1027 13016 12762 12546 12292 12076 12890 12420 282 3750 500 8750 10 1 56314443 7152 -84.67 2.51 12 0.49 -150.00 5060.00 21000 20240327 -39.52 10500 20241223 20.95 13250 -4.15 20250304 10970 15.77 20250123 21000 -39.52 20240327 10500 20.95 20241223 1.46 N 085660 500 281 억 4494793 N N 696 N 00 N
4 20250306 140639 57 100.00 KSQ150 제약 N N N N N 12670 160 2 1.28 3253743055 256572 70.82 12690 12920 12390 16260 8760 12510 12681.60 7.98 0 -901 13016 12762 12546 12292 12076 12890 12420 282 3750 500 8750 10 1 56314443 7135 -84.47 2.50 12 0.46 -150.00 5060.00 21000 20240327 -39.67 10500 20241223 20.67 13250 -4.38 20250304 10970 15.50 20250123 21000 -39.67 20240327 10500 20.67 20241223 1.46 N 085660 500 281 억 4494793 N N 696 N 00 N
5 20250306 130641 57 100.00 KSQ150 제약 N N N N N 12685 175 2 1.40 3059763190 241254 66.59 12690 12920 12390 16260 8760 12510 12682.75 7.98 0 -573 13016 12762 12546 12292 12076 12890 12420 282 3750 500 8750 10 1 56314443 7143 -84.57 2.51 12 0.43 -150.00 5060.00 21000 20240327 -39.60 10500 20241223 20.81 13250 -4.26 20250304 10970 15.63 20250123 21000 -39.60 20240327 10500 20.81 20241223 1.46 N 085660 500 281 억 4494793 N N 696 N 00 N
6 20250306 120640 57 100.00 KSQ150 제약 N N N N N 12700 190 2 1.52 2841593170 224078 61.85 12690 12920 12390 16260 8760 12510 12681.27 7.98 0 -717 13016 12762 12546 12292 12076 12890 12420 282 3750 500 8750 10 1 56314443 7152 -84.67 2.51 12 0.40 -150.00 5060.00 21000 20240327 -39.52 10500 20241223 20.95 13250 -4.15 20250304 10970 15.77 20250123 21000 -39.52 20240327 10500 20.95 20241223 1.46 N 085660 500 281 억 4494793 N N 696 N 00 N
7 20250306 110638 57 100.00 KSQ150 제약 N N N N N 12820 310 2 2.48 1889127685 149738 41.33 12690 12840 12390 16260 8760 12510 12616.22 7.98 0 971 13016 12762 12546 12292 12076 12890 12420 282 3750 500 8750 10 1 56314443 7220 -85.47 2.53 12 0.27 -150.00 5060.00 21000 20240327 -38.95 10500 20241223 22.10 13250 -3.25 20250304 10970 16.86 20250123 21000 -38.95 20240327 10500 22.10 20241223 1.46 N 085660 500 281 억 4494793 N N 696 N 00 N
8 20250306 100640 57 100.00 KSQ150 제약 N N N N N 12590 80 2 0.64 1002977940 80065 22.10 12690 12690 12390 16260 8760 12510 12527.05 7.98 0 2460 13016 12762 12546 12292 12076 12890 12420 282 3750 500 8750 10 1 56314443 7090 -83.93 2.49 12 0.14 -150.00 5060.00 21000 20240327 -40.05 10500 20241223 19.90 13250 -4.98 20250304 10970 14.77 20250123 21000 -40.05 20240327 10500 19.90 20241223 1.46 N 085660 500 281 억 4494793 N N 696 N 00 N
9 20250306 090643 57 100.00 KSQ150 제약 N N N N N 12460 -50 5 -0.40 229831350 18379 5.07 12690 12690 12390 16260 8760 12510 12505.11 7.98 0 -4952 13016 12762 12546 12292 12076 12890 12420 282 3750 500 8750 10 1 56314443 7017 -83.07 2.46 12 0.03 -150.00 5060.00 21000 20240327 -40.67 10500 20241223 18.67 13250 -5.96 20250304 10970 13.58 20250123 21000 -40.67 20240327 10500 18.67 20241223 1.46 N 085660 500 281 억 4494793 N N 696 N 00 N
10 20250305 160633 57 100.00 KSQ150 제약 N N N N N 12510 110 2 0.89 4496737435 359085 20.62 12400 12800 12330 16120 8680 12400 12522.82 7.91 0 23844 14013 13206 12443 11636 10873 13610 12040 282 3720 500 8680 10 1 56314443 7045 -83.40 2.47 12 0.64 -150.00 5060.00 21000 20240327 -40.43 10500 20241223 19.14 13250 -5.58 20250304 10970 14.04 20250123 21000 -40.43 20240327 10500 19.14 20241223 1.49 N 085660 500 281 억 4455498 N N 696 N 00 N
11 20250305 150636 57 100.00 KSQ150 제약 N N N N N 12490 90 2 0.73 4334931430 346131 19.87 12400 12800 12330 16120 8680 12400 12523.96 7.91 0 19708 14013 13206 12443 11636 10873 13610 12040 282 3720 500 8680 10 1 56314443 7034 -83.27 2.47 12 0.61 -150.00 5060.00 21000 20240327 -40.52 10500 20241223 18.95 13250 -5.74 20250304 10970 13.86 20250123 21000 -40.52 20240327 10500 18.95 20241223 1.49 N 085660 500 281 억 4455498 N N 585 N 00 N
12 20250305 140634 57 100.00 KSQ150 제약 N N N N N 12500 100 2 0.81 4033497590 321972 18.49 12400 12800 12330 16120 8680 12400 12527.48 7.91 0 12948 14013 13206 12443 11636 10873 13610 12040 282 3720 500 8680 10 1 56314443 7039 -83.33 2.47 12 0.57 -150.00 5060.00 21000 20240327 -40.48 10500 20241223 19.05 13250 -5.66 20250304 10970 13.95 20250123 21000 -40.48 20240327 10500 19.05 20241223 1.49 N 085660 500 281 억 4455498 N N 585 N 00 N