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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160626,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15130,-440,5,-2.83,2919718075,189571,133.26,15710,15930,15070,20200,10900,15570,15401.74,8.37,0,-18448,16583,16076,15823,15316,15063,15950,15190,129,4630,500,11210,10,1,25810291,3905,-36.90,1.74,12,0.73,-410.00,8674.00,39100,20240709,-61.30,13450,20250305,12.49,20750,-27.08,20250106,13450,12.49,20250305,39100,-61.30,20240709,13450,12.49,20250305,3.72,N,064550,500,129 억,,2161366,N,N,365,N,00,N
20250321,150610,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15270,-300,5,-1.93,2334329205,150931,106.10,15710,15930,15170,20200,10900,15570,15466.20,8.37,0,-14537,16583,16076,15823,15316,15063,15950,15190,129,4630,500,11210,10,1,25810291,3941,-37.24,1.76,12,0.58,-410.00,8674.00,39100,20240709,-60.95,13450,20250305,13.53,20750,-26.41,20250106,13450,13.53,20250305,39100,-60.95,20240709,13450,13.53,20250305,3.72,N,064550,500,129 억,,2161366,N,N,1,N,00,N
20250321,140611,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15320,-250,5,-1.61,1950557360,125707,88.37,15710,15930,15260,20200,10900,15570,15516.70,8.37,0,-15216,16583,16076,15823,15316,15063,15950,15190,129,4630,500,11210,10,1,25810291,3954,-37.37,1.77,12,0.49,-410.00,8674.00,39100,20240709,-60.82,13450,20250305,13.90,20750,-26.17,20250106,13450,13.90,20250305,39100,-60.82,20240709,13450,13.90,20250305,3.72,N,064550,500,129 억,,2161366,N,N,1,N,00,N
20250321,130611,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15450,-120,5,-0.77,1523131810,97854,68.79,15710,15930,15390,20200,10900,15570,15565.35,8.37,0,-9114,16583,16076,15823,15316,15063,15950,15190,129,4630,500,11210,10,1,25810291,3988,-37.68,1.78,12,0.38,-410.00,8674.00,39100,20240709,-60.49,13450,20250305,14.87,20750,-25.54,20250106,13450,14.87,20250305,39100,-60.49,20240709,13450,14.87,20250305,3.72,N,064550,500,129 억,,2161366,N,N,1,N,00,N
20250321,120612,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15500,-70,5,-0.45,1331558140,85468,60.08,15710,15930,15390,20200,10900,15570,15579.61,8.37,0,-4434,16583,16076,15823,15316,15063,15950,15190,129,4630,500,11210,10,1,25810291,4001,-37.80,1.79,12,0.33,-410.00,8674.00,39100,20240709,-60.36,13450,20250305,15.24,20750,-25.30,20250106,13450,15.24,20250305,39100,-60.36,20240709,13450,15.24,20250305,3.72,N,064550,500,129 억,,2161366,N,N,1,N,00,N
20250321,110611,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15550,-20,5,-0.13,1099205495,70453,49.52,15710,15930,15430,20200,10900,15570,15601.97,8.37,0,-4418,16583,16076,15823,15316,15063,15950,15190,129,4630,500,11210,10,1,25810291,4014,-37.93,1.79,12,0.27,-410.00,8674.00,39100,20240709,-60.23,13450,20250305,15.61,20750,-25.06,20250106,13450,15.61,20250305,39100,-60.23,20240709,13450,15.61,20250305,3.72,N,064550,500,129 억,,2161366,N,N,1,N,00,N
20250321,100611,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15610,40,2,0.26,759992055,48617,34.18,15710,15930,15450,20200,10900,15570,15632.23,8.37,0,644,16583,16076,15823,15316,15063,15950,15190,129,4630,500,11210,10,1,25810291,4029,-38.07,1.80,12,0.19,-410.00,8674.00,39100,20240709,-60.08,13450,20250305,16.06,20750,-24.77,20250106,13450,16.06,20250305,39100,-60.08,20240709,13450,16.06,20250305,3.72,N,064550,500,129 억,,2161366,N,N,1,N,00,N
20250321,090614,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15600,30,2,0.19,208670270,13240,9.31,15710,15930,15550,20200,10900,15570,15760.59,8.37,0,2746,16583,16076,15823,15316,15063,15950,15190,129,4630,500,11210,10,1,25810291,4026,-38.05,1.80,12,0.05,-410.00,8674.00,39100,20240709,-60.10,13450,20250305,15.99,20750,-24.82,20250106,13450,15.99,20250305,39100,-60.10,20240709,13450,15.99,20250305,3.72,N,064550,500,129 억,,2161366,N,N,1,N,00,N
20250320,160904,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15570,-600,5,-3.71,2211551145,140345,79.77,16330,16330,15570,21000,11320,16170,15758.31,8.44,0,-15621,17056,16612,16296,15852,15536,16835,16075,129,4830,500,11640,10,1,25810291,4019,-37.98,1.80,12,0.54,-410.00,8674.00,39100,20240709,-60.18,13450,20250305,15.76,20750,-24.96,20250106,13450,15.76,20250305,39100,-60.18,20240709,13450,15.76,20250305,3.76,N,064550,500,129 억,,2179016,N,N,1,N,00,N
20250320,150610,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15650,-520,5,-3.22,1965951720,124611,70.82,16330,16330,15620,21000,11320,16170,15776.71,8.44,0,-15499,17056,16612,16296,15852,15536,16835,16075,129,4830,500,11640,10,1,25810291,4039,-38.17,1.80,12,0.48,-410.00,8674.00,39100,20240709,-59.97,13450,20250305,16.36,20750,-24.58,20250106,13450,16.36,20250305,39100,-59.97,20240709,13450,16.36,20250305,3.76,N,064550,500,129 억,,2179016,N,N,178,N,00,N
20250320,140612,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15690,-480,5,-2.97,1695185690,107325,61.00,16330,16330,15620,21000,11320,16170,15794.88,8.44,0,-15494,17056,16612,16296,15852,15536,16835,16075,129,4830,500,11640,10,1,25810291,4050,-38.27,1.81,12,0.42,-410.00,8674.00,39100,20240709,-59.87,13450,20250305,16.65,20750,-24.39,20250106,13450,16.65,20250305,39100,-59.87,20240709,13450,16.65,20250305,3.76,N,064550,500,129 억,,2179016,N,N,178,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 20250321 160626 55 40.00 KSQ150 제약 N N N Y 40 N 15130 -440 5 -2.83 2919718075 189571 133.26 15710 15930 15070 20200 10900 15570 15401.74 8.37 0 -18448 16583 16076 15823 15316 15063 15950 15190 129 4630 500 11210 10 1 25810291 3905 -36.90 1.74 12 0.73 -410.00 8674.00 39100 20240709 -61.30 13450 20250305 12.49 20750 -27.08 20250106 13450 12.49 20250305 39100 -61.30 20240709 13450 12.49 20250305 3.72 N 064550 500 129 억 2161366 N N 365 N 00 N
3 20250321 150610 55 40.00 KSQ150 제약 N N N Y 40 N 15270 -300 5 -1.93 2334329205 150931 106.10 15710 15930 15170 20200 10900 15570 15466.20 8.37 0 -14537 16583 16076 15823 15316 15063 15950 15190 129 4630 500 11210 10 1 25810291 3941 -37.24 1.76 12 0.58 -410.00 8674.00 39100 20240709 -60.95 13450 20250305 13.53 20750 -26.41 20250106 13450 13.53 20250305 39100 -60.95 20240709 13450 13.53 20250305 3.72 N 064550 500 129 억 2161366 N N 1 N 00 N
4 20250321 140611 55 40.00 KSQ150 제약 N N N Y 40 N 15320 -250 5 -1.61 1950557360 125707 88.37 15710 15930 15260 20200 10900 15570 15516.70 8.37 0 -15216 16583 16076 15823 15316 15063 15950 15190 129 4630 500 11210 10 1 25810291 3954 -37.37 1.77 12 0.49 -410.00 8674.00 39100 20240709 -60.82 13450 20250305 13.90 20750 -26.17 20250106 13450 13.90 20250305 39100 -60.82 20240709 13450 13.90 20250305 3.72 N 064550 500 129 억 2161366 N N 1 N 00 N
5 20250321 130611 55 40.00 KSQ150 제약 N N N Y 40 N 15450 -120 5 -0.77 1523131810 97854 68.79 15710 15930 15390 20200 10900 15570 15565.35 8.37 0 -9114 16583 16076 15823 15316 15063 15950 15190 129 4630 500 11210 10 1 25810291 3988 -37.68 1.78 12 0.38 -410.00 8674.00 39100 20240709 -60.49 13450 20250305 14.87 20750 -25.54 20250106 13450 14.87 20250305 39100 -60.49 20240709 13450 14.87 20250305 3.72 N 064550 500 129 억 2161366 N N 1 N 00 N
6 20250321 120612 55 40.00 KSQ150 제약 N N N Y 40 N 15500 -70 5 -0.45 1331558140 85468 60.08 15710 15930 15390 20200 10900 15570 15579.61 8.37 0 -4434 16583 16076 15823 15316 15063 15950 15190 129 4630 500 11210 10 1 25810291 4001 -37.80 1.79 12 0.33 -410.00 8674.00 39100 20240709 -60.36 13450 20250305 15.24 20750 -25.30 20250106 13450 15.24 20250305 39100 -60.36 20240709 13450 15.24 20250305 3.72 N 064550 500 129 억 2161366 N N 1 N 00 N
7 20250321 110611 55 40.00 KSQ150 제약 N N N Y 40 N 15550 -20 5 -0.13 1099205495 70453 49.52 15710 15930 15430 20200 10900 15570 15601.97 8.37 0 -4418 16583 16076 15823 15316 15063 15950 15190 129 4630 500 11210 10 1 25810291 4014 -37.93 1.79 12 0.27 -410.00 8674.00 39100 20240709 -60.23 13450 20250305 15.61 20750 -25.06 20250106 13450 15.61 20250305 39100 -60.23 20240709 13450 15.61 20250305 3.72 N 064550 500 129 억 2161366 N N 1 N 00 N
8 20250321 100611 55 40.00 KSQ150 제약 N N N Y 40 N 15610 40 2 0.26 759992055 48617 34.18 15710 15930 15450 20200 10900 15570 15632.23 8.37 0 644 16583 16076 15823 15316 15063 15950 15190 129 4630 500 11210 10 1 25810291 4029 -38.07 1.80 12 0.19 -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 3.72 N 064550 500 129 억 2161366 N N 1 N 00 N
9 20250321 090614 55 40.00 KSQ150 제약 N N N Y 40 N 15600 30 2 0.19 208670270 13240 9.31 15710 15930 15550 20200 10900 15570 15760.59 8.37 0 2746 16583 16076 15823 15316 15063 15950 15190 129 4630 500 11210 10 1 25810291 4026 -38.05 1.80 12 0.05 -410.00 8674.00 39100 20240709 -60.10 13450 20250305 15.99 20750 -24.82 20250106 13450 15.99 20250305 39100 -60.10 20240709 13450 15.99 20250305 3.72 N 064550 500 129 억 2161366 N N 1 N 00 N
10 20250320 160904 55 40.00 KSQ150 제약 N N N Y 40 N 15570 -600 5 -3.71 2211551145 140345 79.77 16330 16330 15570 21000 11320 16170 15758.31 8.44 0 -15621 17056 16612 16296 15852 15536 16835 16075 129 4830 500 11640 10 1 25810291 4019 -37.98 1.80 12 0.54 -410.00 8674.00 39100 20240709 -60.18 13450 20250305 15.76 20750 -24.96 20250106 13450 15.76 20250305 39100 -60.18 20240709 13450 15.76 20250305 3.76 N 064550 500 129 억 2179016 N N 1 N 00 N
11 20250320 150610 55 40.00 KSQ150 제약 N N N Y 40 N 15650 -520 5 -3.22 1965951720 124611 70.82 16330 16330 15620 21000 11320 16170 15776.71 8.44 0 -15499 17056 16612 16296 15852 15536 16835 16075 129 4830 500 11640 10 1 25810291 4039 -38.17 1.80 12 0.48 -410.00 8674.00 39100 20240709 -59.97 13450 20250305 16.36 20750 -24.58 20250106 13450 16.36 20250305 39100 -59.97 20240709 13450 16.36 20250305 3.76 N 064550 500 129 억 2179016 N N 178 N 00 N
12 20250320 140612 55 40.00 KSQ150 제약 N N N Y 40 N 15690 -480 5 -2.97 1695185690 107325 61.00 16330 16330 15620 21000 11320 16170 15794.88 8.44 0 -15494 17056 16612 16296 15852 15536 16835 16075 129 4830 500 11640 10 1 25810291 4050 -38.27 1.81 12 0.42 -410.00 8674.00 39100 20240709 -59.87 13450 20250305 16.65 20750 -24.39 20250106 13450 16.65 20250305 39100 -59.87 20240709 13450 16.65 20250305 3.76 N 064550 500 129 억 2179016 N N 178 N 00 N