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
086450/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
20250306,160644,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15770,-150,5,-0.94,2621257655,165699,30.21,16150,16280,15620,20650,11150,15920,15819.40,16.11,0,-7315,17360,16640,16120,15400,14880,16380,15140,222,4730,500,12090,10,1,44460000,7011,15.12,1.30,12,0.37,1043.00,12110.00,20600,20240718,-23.45,14400,20250203,9.51,16840,-6.35,20250305,14400,9.51,20250203,20600,-23.45,20240718,14400,9.51,20250203,0.64,N,086450,500,222 억,,7163262,N,N,10,N,00,N
20250306,150643,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15750,-170,5,-1.07,2476390195,156512,28.53,16150,16280,15620,20650,11150,15920,15822.37,16.11,0,-10678,17360,16640,16120,15400,14880,16380,15140,222,4730,500,12090,10,1,44460000,7002,15.10,1.30,12,0.35,1043.00,12110.00,20600,20240718,-23.54,14400,20250203,9.38,16840,-6.47,20250305,14400,9.38,20250203,20600,-23.54,20240718,14400,9.38,20250203,0.64,N,086450,500,222 억,,7163262,N,N,428,N,00,N
20250306,140642,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15740,-180,5,-1.13,2203485445,139200,25.38,16150,16280,15620,20650,11150,15920,15829.64,16.11,0,-5943,17360,16640,16120,15400,14880,16380,15140,222,4730,500,12090,10,1,44460000,6998,15.09,1.30,12,0.31,1043.00,12110.00,20600,20240718,-23.59,14400,20250203,9.31,16840,-6.53,20250305,14400,9.31,20250203,20600,-23.59,20240718,14400,9.31,20250203,0.64,N,086450,500,222 억,,7163262,N,N,428,N,00,N
20250306,130644,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15750,-170,5,-1.07,2046248490,129208,23.56,16150,16280,15620,20650,11150,15920,15836.86,16.11,0,-3132,17360,16640,16120,15400,14880,16380,15140,222,4730,500,12090,10,1,44460000,7002,15.10,1.30,12,0.29,1043.00,12110.00,20600,20240718,-23.54,14400,20250203,9.38,16840,-6.47,20250305,14400,9.38,20250203,20600,-23.54,20240718,14400,9.38,20250203,0.64,N,086450,500,222 억,,7163262,N,N,428,N,00,N
20250306,120642,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15720,-200,5,-1.26,1869125005,117953,21.50,16150,16280,15620,20650,11150,15920,15846.35,16.11,0,-2959,17360,16640,16120,15400,14880,16380,15140,222,4730,500,12090,10,1,44460000,6989,15.07,1.30,12,0.27,1043.00,12110.00,20600,20240718,-23.69,14400,20250203,9.17,16840,-6.65,20250305,14400,9.17,20250203,20600,-23.69,20240718,14400,9.17,20250203,0.64,N,086450,500,222 억,,7163262,N,N,428,N,00,N
20250306,110640,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15640,-280,5,-1.76,1662451360,104758,19.10,16150,16280,15630,20650,11150,15920,15869.45,16.11,0,-4282,17360,16640,16120,15400,14880,16380,15140,222,4730,500,12090,10,1,44460000,6954,15.00,1.29,12,0.24,1043.00,12110.00,20600,20240718,-24.08,14400,20250203,8.61,16840,-7.13,20250305,14400,8.61,20250203,20600,-24.08,20240718,14400,8.61,20250203,0.64,N,086450,500,222 억,,7163262,N,N,428,N,00,N
20250306,100642,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15710,-210,5,-1.32,1322318250,83056,15.14,16150,16280,15700,20650,11150,15920,15920.80,16.11,0,-2859,17360,16640,16120,15400,14880,16380,15140,222,4730,500,12090,10,1,44460000,6985,15.06,1.30,12,0.19,1043.00,12110.00,20600,20240718,-23.74,14400,20250203,9.10,16840,-6.71,20250305,14400,9.10,20250203,20600,-23.74,20240718,14400,9.10,20250203,0.64,N,086450,500,222 억,,7163262,N,N,428,N,00,N
20250306,090646,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15930,10,2,0.06,608723350,37888,6.91,16150,16280,15920,20650,11150,15920,16066.39,16.11,0,215,17360,16640,16120,15400,14880,16380,15140,222,4730,500,12090,10,1,44460000,7082,15.27,1.32,12,0.09,1043.00,12110.00,20600,20240718,-22.67,14400,20250203,10.62,16840,-5.40,20250305,14400,10.62,20250203,20600,-22.67,20240718,14400,10.62,20250203,0.64,N,086450,500,222 억,,7163262,N,N,428,N,00,N
20250305,160635,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15920,380,2,2.45,8873166115,548494,638.32,16560,16840,15600,20200,10880,15540,16177.51,16.52,0,-96457,15973,15756,15563,15346,15153,15660,15250,222,4660,500,11810,10,1,44460000,7078,15.26,1.31,12,1.23,1043.00,12110.00,20600,20240718,-22.72,14400,20250203,10.56,16840,-5.46,20250305,14400,10.56,20250203,20600,-22.72,20240718,14400,10.56,20250203,0.62,N,086450,500,222 억,,7344934,N,N,407,N,00,N
20250305,150638,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15790,250,2,1.61,8605714015,531643,618.71,16560,16840,15600,20200,10880,15540,16187.02,16.52,0,-100669,15973,15756,15563,15346,15153,15660,15250,222,4660,500,11810,10,1,44460000,7020,15.14,1.30,12,1.20,1043.00,12110.00,20600,20240718,-23.35,14400,20250203,9.65,16840,-6.24,20250305,14400,9.65,20250203,20600,-23.35,20240718,14400,9.65,20250203,0.62,N,086450,500,222 억,,7344934,N,N,566,N,00,N
20250305,140637,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15730,190,2,1.22,8414965325,519547,604.63,16560,16840,15600,20200,10880,15540,16196.74,16.52,0,-102161,15973,15756,15563,15346,15153,15660,15250,222,4660,500,11810,10,1,44460000,6994,15.08,1.30,12,1.17,1043.00,12110.00,20600,20240718,-23.64,14400,20250203,9.24,16840,-6.59,20250305,14400,9.24,20250203,20600,-23.64,20240718,14400,9.24,20250203,0.62,N,086450,500,222 억,,7344934,N,N,566,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 160644 55 60.00 KSQ150 제약 N N N Y 60 N 15770 -150 5 -0.94 2621257655 165699 30.21 16150 16280 15620 20650 11150 15920 15819.40 16.11 0 -7315 17360 16640 16120 15400 14880 16380 15140 222 4730 500 12090 10 1 44460000 7011 15.12 1.30 12 0.37 1043.00 12110.00 20600 20240718 -23.45 14400 20250203 9.51 16840 -6.35 20250305 14400 9.51 20250203 20600 -23.45 20240718 14400 9.51 20250203 0.64 N 086450 500 222 억 7163262 N N 10 N 00 N
3 20250306 150643 55 60.00 KSQ150 제약 N N N Y 60 N 15750 -170 5 -1.07 2476390195 156512 28.53 16150 16280 15620 20650 11150 15920 15822.37 16.11 0 -10678 17360 16640 16120 15400 14880 16380 15140 222 4730 500 12090 10 1 44460000 7002 15.10 1.30 12 0.35 1043.00 12110.00 20600 20240718 -23.54 14400 20250203 9.38 16840 -6.47 20250305 14400 9.38 20250203 20600 -23.54 20240718 14400 9.38 20250203 0.64 N 086450 500 222 억 7163262 N N 428 N 00 N
4 20250306 140642 55 60.00 KSQ150 제약 N N N Y 60 N 15740 -180 5 -1.13 2203485445 139200 25.38 16150 16280 15620 20650 11150 15920 15829.64 16.11 0 -5943 17360 16640 16120 15400 14880 16380 15140 222 4730 500 12090 10 1 44460000 6998 15.09 1.30 12 0.31 1043.00 12110.00 20600 20240718 -23.59 14400 20250203 9.31 16840 -6.53 20250305 14400 9.31 20250203 20600 -23.59 20240718 14400 9.31 20250203 0.64 N 086450 500 222 억 7163262 N N 428 N 00 N
5 20250306 130644 55 60.00 KSQ150 제약 N N N Y 60 N 15750 -170 5 -1.07 2046248490 129208 23.56 16150 16280 15620 20650 11150 15920 15836.86 16.11 0 -3132 17360 16640 16120 15400 14880 16380 15140 222 4730 500 12090 10 1 44460000 7002 15.10 1.30 12 0.29 1043.00 12110.00 20600 20240718 -23.54 14400 20250203 9.38 16840 -6.47 20250305 14400 9.38 20250203 20600 -23.54 20240718 14400 9.38 20250203 0.64 N 086450 500 222 억 7163262 N N 428 N 00 N
6 20250306 120642 55 60.00 KSQ150 제약 N N N Y 60 N 15720 -200 5 -1.26 1869125005 117953 21.50 16150 16280 15620 20650 11150 15920 15846.35 16.11 0 -2959 17360 16640 16120 15400 14880 16380 15140 222 4730 500 12090 10 1 44460000 6989 15.07 1.30 12 0.27 1043.00 12110.00 20600 20240718 -23.69 14400 20250203 9.17 16840 -6.65 20250305 14400 9.17 20250203 20600 -23.69 20240718 14400 9.17 20250203 0.64 N 086450 500 222 억 7163262 N N 428 N 00 N
7 20250306 110640 55 60.00 KSQ150 제약 N N N Y 60 N 15640 -280 5 -1.76 1662451360 104758 19.10 16150 16280 15630 20650 11150 15920 15869.45 16.11 0 -4282 17360 16640 16120 15400 14880 16380 15140 222 4730 500 12090 10 1 44460000 6954 15.00 1.29 12 0.24 1043.00 12110.00 20600 20240718 -24.08 14400 20250203 8.61 16840 -7.13 20250305 14400 8.61 20250203 20600 -24.08 20240718 14400 8.61 20250203 0.64 N 086450 500 222 억 7163262 N N 428 N 00 N
8 20250306 100642 55 60.00 KSQ150 제약 N N N Y 60 N 15710 -210 5 -1.32 1322318250 83056 15.14 16150 16280 15700 20650 11150 15920 15920.80 16.11 0 -2859 17360 16640 16120 15400 14880 16380 15140 222 4730 500 12090 10 1 44460000 6985 15.06 1.30 12 0.19 1043.00 12110.00 20600 20240718 -23.74 14400 20250203 9.10 16840 -6.71 20250305 14400 9.10 20250203 20600 -23.74 20240718 14400 9.10 20250203 0.64 N 086450 500 222 억 7163262 N N 428 N 00 N
9 20250306 090646 55 60.00 KSQ150 제약 N N N Y 60 N 15930 10 2 0.06 608723350 37888 6.91 16150 16280 15920 20650 11150 15920 16066.39 16.11 0 215 17360 16640 16120 15400 14880 16380 15140 222 4730 500 12090 10 1 44460000 7082 15.27 1.32 12 0.09 1043.00 12110.00 20600 20240718 -22.67 14400 20250203 10.62 16840 -5.40 20250305 14400 10.62 20250203 20600 -22.67 20240718 14400 10.62 20250203 0.64 N 086450 500 222 억 7163262 N N 428 N 00 N
10 20250305 160635 55 60.00 KSQ150 제약 N N N Y 60 N 15920 380 2 2.45 8873166115 548494 638.32 16560 16840 15600 20200 10880 15540 16177.51 16.52 0 -96457 15973 15756 15563 15346 15153 15660 15250 222 4660 500 11810 10 1 44460000 7078 15.26 1.31 12 1.23 1043.00 12110.00 20600 20240718 -22.72 14400 20250203 10.56 16840 -5.46 20250305 14400 10.56 20250203 20600 -22.72 20240718 14400 10.56 20250203 0.62 N 086450 500 222 억 7344934 N N 407 N 00 N
11 20250305 150638 55 60.00 KSQ150 제약 N N N Y 60 N 15790 250 2 1.61 8605714015 531643 618.71 16560 16840 15600 20200 10880 15540 16187.02 16.52 0 -100669 15973 15756 15563 15346 15153 15660 15250 222 4660 500 11810 10 1 44460000 7020 15.14 1.30 12 1.20 1043.00 12110.00 20600 20240718 -23.35 14400 20250203 9.65 16840 -6.24 20250305 14400 9.65 20250203 20600 -23.35 20240718 14400 9.65 20250203 0.62 N 086450 500 222 억 7344934 N N 566 N 00 N
12 20250305 140637 55 60.00 KSQ150 제약 N N N Y 60 N 15730 190 2 1.22 8414965325 519547 604.63 16560 16840 15600 20200 10880 15540 16196.74 16.52 0 -102161 15973 15756 15563 15346 15153 15660 15250 222 4660 500 11810 10 1 44460000 6994 15.08 1.30 12 1.17 1043.00 12110.00 20600 20240718 -23.64 14400 20250203 9.24 16840 -6.59 20250305 14400 9.24 20250203 20600 -23.64 20240718 14400 9.24 20250203 0.62 N 086450 500 222 억 7344934 N N 566 N 00 N