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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160656,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11450,-260,5,-2.22,4687050555,406746,92.54,11730,11800,11420,15220,8200,11710,11523.52,8.01,0,-40005,12323,12016,11733,11426,11143,11875,11285,282,3510,500,8190,10,1,56314443,6448,-76.33,2.26,12,0.72,-150.00,5060.00,21000,20240327,-45.48,10500,20241223,9.05,13250,-13.58,20250304,10970,4.38,20250123,21000,-45.48,20240327,10500,9.05,20241223,1.44,N,085660,500,281 억,,4508827,N,N,1,N,00,N
20250313,150657,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11510,-200,5,-1.71,3531990190,305910,69.60,11730,11800,11420,15220,8200,11710,11545.85,8.01,0,-26454,12323,12016,11733,11426,11143,11875,11285,282,3510,500,8190,10,1,56314443,6482,-76.73,2.27,12,0.54,-150.00,5060.00,21000,20240327,-45.19,10500,20241223,9.62,13250,-13.13,20250304,10970,4.92,20250123,21000,-45.19,20240327,10500,9.62,20241223,1.44,N,085660,500,281 억,,4508827,N,N,57,N,00,N
20250313,140656,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11520,-190,5,-1.62,3174130610,274802,62.52,11730,11800,11420,15220,8200,11710,11550.61,8.01,0,-19874,12323,12016,11733,11426,11143,11875,11285,282,3510,500,8190,10,1,56314443,6487,-76.80,2.28,12,0.49,-150.00,5060.00,21000,20240327,-45.14,10500,20241223,9.71,13250,-13.06,20250304,10970,5.01,20250123,21000,-45.14,20240327,10500,9.71,20241223,1.44,N,085660,500,281 억,,4508827,N,N,57,N,00,N
20250313,130657,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11620,-90,5,-0.77,2699460035,233706,53.17,11730,11800,11420,15220,8200,11710,11550.67,8.01,0,-32402,12323,12016,11733,11426,11143,11875,11285,282,3510,500,8190,10,1,56314443,6544,-77.47,2.30,12,0.42,-150.00,5060.00,21000,20240327,-44.67,10500,20241223,10.67,13250,-12.30,20250304,10970,5.93,20250123,21000,-44.67,20240327,10500,10.67,20241223,1.44,N,085660,500,281 억,,4508827,N,N,57,N,00,N
20250313,120657,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11440,-270,5,-2.31,2017623435,174258,39.65,11730,11800,11440,15220,8200,11710,11578.37,8.01,0,-21880,12323,12016,11733,11426,11143,11875,11285,282,3510,500,8190,10,1,56314443,6442,-76.27,2.26,12,0.31,-150.00,5060.00,21000,20240327,-45.52,10500,20241223,8.95,13250,-13.66,20250304,10970,4.28,20250123,21000,-45.52,20240327,10500,8.95,20241223,1.44,N,085660,500,281 억,,4508827,N,N,57,N,00,N
20250313,110656,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11560,-150,5,-1.28,1266601320,108823,24.76,11730,11800,11520,15220,8200,11710,11639.10,8.01,0,-2197,12323,12016,11733,11426,11143,11875,11285,282,3510,500,8190,10,1,56314443,6510,-77.07,2.28,12,0.19,-150.00,5060.00,21000,20240327,-44.95,10500,20241223,10.10,13250,-12.75,20250304,10970,5.38,20250123,21000,-44.95,20240327,10500,10.10,20241223,1.44,N,085660,500,281 억,,4508827,N,N,57,N,00,N
20250313,100656,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11640,-70,5,-0.60,703936160,60265,13.71,11730,11800,11630,15220,8200,11710,11680.68,8.01,0,-4183,12323,12016,11733,11426,11143,11875,11285,282,3510,500,8190,10,1,56314443,6555,-77.60,2.30,12,0.11,-150.00,5060.00,21000,20240327,-44.57,10500,20241223,10.86,13250,-12.15,20250304,10970,6.11,20250123,21000,-44.57,20240327,10500,10.86,20241223,1.44,N,085660,500,281 억,,4508827,N,N,57,N,00,N
20250313,090658,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11800,90,2,0.77,150653600,12873,2.93,11730,11800,11650,15220,8200,11710,11703.07,8.01,0,2740,12323,12016,11733,11426,11143,11875,11285,282,3510,500,8190,10,1,56314443,6645,-78.67,2.33,12,0.02,-150.00,5060.00,21000,20240327,-43.81,10500,20241223,12.38,13250,-10.94,20250304,10970,7.57,20250123,21000,-43.81,20240327,10500,12.38,20241223,1.44,N,085660,500,281 억,,4508827,N,N,57,N,00,N
20250312,160653,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11710,-250,5,-2.09,5121724935,438145,113.25,11960,12040,11450,15540,8380,11960,11689.53,8.02,0,-97104,12400,12180,11940,11720,11480,12290,11830,282,3580,500,8370,10,1,56314443,6594,-78.07,2.31,12,0.78,-150.00,5060.00,21000,20240327,-44.24,10500,20241223,11.52,13250,-11.62,20250304,10970,6.75,20250123,21000,-44.24,20240327,10500,11.52,20241223,1.43,N,085660,500,281 억,,4517793,N,N,57,N,00,N
20250312,150655,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11680,-280,5,-2.34,4975020125,425605,110.01,11960,12040,11450,15540,8380,11960,11689.29,8.02,0,-96611,12400,12180,11940,11720,11480,12290,11830,282,3580,500,8370,10,1,56314443,6578,-77.87,2.31,12,0.76,-150.00,5060.00,21000,20240327,-44.38,10500,20241223,11.24,13250,-11.85,20250304,10970,6.47,20250123,21000,-44.38,20240327,10500,11.24,20241223,1.43,N,085660,500,281 억,,4517793,N,N,330,N,00,N
20250312,140653,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11720,-240,5,-2.01,4628513445,395975,102.35,11960,12040,11450,15540,8380,11960,11688.90,8.02,0,-95359,12400,12180,11940,11720,11480,12290,11830,282,3580,500,8370,10,1,56314443,6600,-78.13,2.32,12,0.70,-150.00,5060.00,21000,20240327,-44.19,10500,20241223,11.62,13250,-11.55,20250304,10970,6.84,20250123,21000,-44.19,20240327,10500,11.62,20241223,1.43,N,085660,500,281 억,,4517793,N,N,330,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 20250313 160656 57 100.00 KSQ150 제약 N N N N N 11450 -260 5 -2.22 4687050555 406746 92.54 11730 11800 11420 15220 8200 11710 11523.52 8.01 0 -40005 12323 12016 11733 11426 11143 11875 11285 282 3510 500 8190 10 1 56314443 6448 -76.33 2.26 12 0.72 -150.00 5060.00 21000 20240327 -45.48 10500 20241223 9.05 13250 -13.58 20250304 10970 4.38 20250123 21000 -45.48 20240327 10500 9.05 20241223 1.44 N 085660 500 281 억 4508827 N N 1 N 00 N
3 20250313 150657 57 100.00 KSQ150 제약 N N N N N 11510 -200 5 -1.71 3531990190 305910 69.60 11730 11800 11420 15220 8200 11710 11545.85 8.01 0 -26454 12323 12016 11733 11426 11143 11875 11285 282 3510 500 8190 10 1 56314443 6482 -76.73 2.27 12 0.54 -150.00 5060.00 21000 20240327 -45.19 10500 20241223 9.62 13250 -13.13 20250304 10970 4.92 20250123 21000 -45.19 20240327 10500 9.62 20241223 1.44 N 085660 500 281 억 4508827 N N 57 N 00 N
4 20250313 140656 57 100.00 KSQ150 제약 N N N N N 11520 -190 5 -1.62 3174130610 274802 62.52 11730 11800 11420 15220 8200 11710 11550.61 8.01 0 -19874 12323 12016 11733 11426 11143 11875 11285 282 3510 500 8190 10 1 56314443 6487 -76.80 2.28 12 0.49 -150.00 5060.00 21000 20240327 -45.14 10500 20241223 9.71 13250 -13.06 20250304 10970 5.01 20250123 21000 -45.14 20240327 10500 9.71 20241223 1.44 N 085660 500 281 억 4508827 N N 57 N 00 N
5 20250313 130657 57 100.00 KSQ150 제약 N N N N N 11620 -90 5 -0.77 2699460035 233706 53.17 11730 11800 11420 15220 8200 11710 11550.67 8.01 0 -32402 12323 12016 11733 11426 11143 11875 11285 282 3510 500 8190 10 1 56314443 6544 -77.47 2.30 12 0.42 -150.00 5060.00 21000 20240327 -44.67 10500 20241223 10.67 13250 -12.30 20250304 10970 5.93 20250123 21000 -44.67 20240327 10500 10.67 20241223 1.44 N 085660 500 281 억 4508827 N N 57 N 00 N
6 20250313 120657 57 100.00 KSQ150 제약 N N N N N 11440 -270 5 -2.31 2017623435 174258 39.65 11730 11800 11440 15220 8200 11710 11578.37 8.01 0 -21880 12323 12016 11733 11426 11143 11875 11285 282 3510 500 8190 10 1 56314443 6442 -76.27 2.26 12 0.31 -150.00 5060.00 21000 20240327 -45.52 10500 20241223 8.95 13250 -13.66 20250304 10970 4.28 20250123 21000 -45.52 20240327 10500 8.95 20241223 1.44 N 085660 500 281 억 4508827 N N 57 N 00 N
7 20250313 110656 57 100.00 KSQ150 제약 N N N N N 11560 -150 5 -1.28 1266601320 108823 24.76 11730 11800 11520 15220 8200 11710 11639.10 8.01 0 -2197 12323 12016 11733 11426 11143 11875 11285 282 3510 500 8190 10 1 56314443 6510 -77.07 2.28 12 0.19 -150.00 5060.00 21000 20240327 -44.95 10500 20241223 10.10 13250 -12.75 20250304 10970 5.38 20250123 21000 -44.95 20240327 10500 10.10 20241223 1.44 N 085660 500 281 억 4508827 N N 57 N 00 N
8 20250313 100656 57 100.00 KSQ150 제약 N N N N N 11640 -70 5 -0.60 703936160 60265 13.71 11730 11800 11630 15220 8200 11710 11680.68 8.01 0 -4183 12323 12016 11733 11426 11143 11875 11285 282 3510 500 8190 10 1 56314443 6555 -77.60 2.30 12 0.11 -150.00 5060.00 21000 20240327 -44.57 10500 20241223 10.86 13250 -12.15 20250304 10970 6.11 20250123 21000 -44.57 20240327 10500 10.86 20241223 1.44 N 085660 500 281 억 4508827 N N 57 N 00 N
9 20250313 090658 57 100.00 KSQ150 제약 N N N N N 11800 90 2 0.77 150653600 12873 2.93 11730 11800 11650 15220 8200 11710 11703.07 8.01 0 2740 12323 12016 11733 11426 11143 11875 11285 282 3510 500 8190 10 1 56314443 6645 -78.67 2.33 12 0.02 -150.00 5060.00 21000 20240327 -43.81 10500 20241223 12.38 13250 -10.94 20250304 10970 7.57 20250123 21000 -43.81 20240327 10500 12.38 20241223 1.44 N 085660 500 281 억 4508827 N N 57 N 00 N
10 20250312 160653 57 100.00 KSQ150 제약 N N N N N 11710 -250 5 -2.09 5121724935 438145 113.25 11960 12040 11450 15540 8380 11960 11689.53 8.02 0 -97104 12400 12180 11940 11720 11480 12290 11830 282 3580 500 8370 10 1 56314443 6594 -78.07 2.31 12 0.78 -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 1.43 N 085660 500 281 억 4517793 N N 57 N 00 N
11 20250312 150655 57 100.00 KSQ150 제약 N N N N N 11680 -280 5 -2.34 4975020125 425605 110.01 11960 12040 11450 15540 8380 11960 11689.29 8.02 0 -96611 12400 12180 11940 11720 11480 12290 11830 282 3580 500 8370 10 1 56314443 6578 -77.87 2.31 12 0.76 -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 1.43 N 085660 500 281 억 4517793 N N 330 N 00 N
12 20250312 140653 57 100.00 KSQ150 제약 N N N N N 11720 -240 5 -2.01 4628513445 395975 102.35 11960 12040 11450 15540 8380 11960 11688.90 8.02 0 -95359 12400 12180 11940 11720 11480 12290 11830 282 3580 500 8370 10 1 56314443 6600 -78.13 2.32 12 0.70 -150.00 5060.00 21000 20240327 -44.19 10500 20241223 11.62 13250 -11.55 20250304 10970 6.84 20250123 21000 -44.19 20240327 10500 11.62 20241223 1.43 N 085660 500 281 억 4517793 N N 330 N 00 N