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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160548,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14320,-180,5,-1.24,1586382080,109679,65.26,14250,14770,14250,18850,10150,14500,14464.29,7.95,0,6411,15040,14770,14620,14350,14200,14695,14275,129,4350,500,10440,10,1,25810291,3696,-34.93,1.65,12,0.42,-410.00,8674.00,39100,20240709,-63.38,13450,20250305,6.47,20750,-30.99,20250106,13450,6.47,20250305,39100,-63.38,20240709,13450,6.47,20250305,3.96,N,064550,500,129 억,,2052431,N,N,14,N,00,N
20250307,150551,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14310,-190,5,-1.31,1468143145,101416,60.34,14250,14770,14250,18850,10150,14500,14476.44,7.95,0,6692,15040,14770,14620,14350,14200,14695,14275,129,4350,500,10440,10,1,25810291,3693,-34.90,1.65,12,0.39,-410.00,8674.00,39100,20240709,-63.40,13450,20250305,6.39,20750,-31.04,20250106,13450,6.39,20250305,39100,-63.40,20240709,13450,6.39,20250305,3.96,N,064550,500,129 억,,2052431,N,N,7,N,00,N
20250307,140549,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14350,-150,5,-1.03,1170445145,80632,47.97,14250,14770,14250,18850,10150,14500,14515.89,7.95,0,2171,15040,14770,14620,14350,14200,14695,14275,129,4350,500,10440,10,1,25810291,3704,-35.00,1.65,12,0.31,-410.00,8674.00,39100,20240709,-63.30,13450,20250305,6.69,20750,-30.84,20250106,13450,6.69,20250305,39100,-63.30,20240709,13450,6.69,20250305,3.96,N,064550,500,129 억,,2052431,N,N,7,N,00,N
20250307,130550,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14330,-170,5,-1.17,954066245,65591,39.02,14250,14770,14250,18850,10150,14500,14545.70,7.95,0,2245,15040,14770,14620,14350,14200,14695,14275,129,4350,500,10440,10,1,25810291,3699,-34.95,1.65,12,0.25,-410.00,8674.00,39100,20240709,-63.35,13450,20250305,6.54,20750,-30.94,20250106,13450,6.54,20250305,39100,-63.35,20240709,13450,6.54,20250305,3.96,N,064550,500,129 억,,2052431,N,N,7,N,00,N
20250307,120551,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14370,-130,5,-0.90,853040365,58549,34.83,14250,14770,14250,18850,10150,14500,14569.70,7.95,0,2457,15040,14770,14620,14350,14200,14695,14275,129,4350,500,10440,10,1,25810291,3709,-35.05,1.66,12,0.23,-410.00,8674.00,39100,20240709,-63.25,13450,20250305,6.84,20750,-30.75,20250106,13450,6.84,20250305,39100,-63.25,20240709,13450,6.84,20250305,3.96,N,064550,500,129 억,,2052431,N,N,7,N,00,N
20250307,110550,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14580,80,2,0.55,643762235,44071,26.22,14250,14770,14250,18850,10150,14500,14607.42,7.95,0,3982,15040,14770,14620,14350,14200,14695,14275,129,4350,500,10440,10,1,25810291,3763,-35.56,1.68,12,0.17,-410.00,8674.00,39100,20240709,-62.71,13450,20250305,8.40,20750,-29.73,20250106,13450,8.40,20250305,39100,-62.71,20240709,13450,8.40,20250305,3.96,N,064550,500,129 억,,2052431,N,N,7,N,00,N
20250307,100547,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14690,190,2,1.31,397968250,27243,16.21,14250,14770,14250,18850,10150,14500,14608.14,7.95,0,7043,15040,14770,14620,14350,14200,14695,14275,129,4350,500,10440,10,1,25810291,3792,-35.83,1.69,12,0.11,-410.00,8674.00,39100,20240709,-62.43,13450,20250305,9.22,20750,-29.20,20250106,13450,9.22,20250305,39100,-62.43,20240709,13450,9.22,20250305,3.96,N,064550,500,129 억,,2052431,N,N,7,N,00,N
20250307,090551,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14480,-20,5,-0.14,56825670,3967,2.36,14250,14500,14250,18850,10150,14500,14324.06,7.95,0,1595,15040,14770,14620,14350,14200,14695,14275,129,4350,500,10440,10,1,25810291,3737,-35.32,1.67,12,0.02,-410.00,8674.00,39100,20240709,-62.97,13450,20250305,7.66,20750,-30.22,20250106,13450,7.66,20250305,39100,-62.97,20240709,13450,7.66,20250305,3.96,N,064550,500,129 억,,2052431,N,N,7,N,00,N
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
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 20250307 160548 55 40.00 KSQ150 제약 N N N Y 40 N 14320 -180 5 -1.24 1586382080 109679 65.26 14250 14770 14250 18850 10150 14500 14464.29 7.95 0 6411 15040 14770 14620 14350 14200 14695 14275 129 4350 500 10440 10 1 25810291 3696 -34.93 1.65 12 0.42 -410.00 8674.00 39100 20240709 -63.38 13450 20250305 6.47 20750 -30.99 20250106 13450 6.47 20250305 39100 -63.38 20240709 13450 6.47 20250305 3.96 N 064550 500 129 억 2052431 N N 14 N 00 N
3 20250307 150551 55 40.00 KSQ150 제약 N N N Y 40 N 14310 -190 5 -1.31 1468143145 101416 60.34 14250 14770 14250 18850 10150 14500 14476.44 7.95 0 6692 15040 14770 14620 14350 14200 14695 14275 129 4350 500 10440 10 1 25810291 3693 -34.90 1.65 12 0.39 -410.00 8674.00 39100 20240709 -63.40 13450 20250305 6.39 20750 -31.04 20250106 13450 6.39 20250305 39100 -63.40 20240709 13450 6.39 20250305 3.96 N 064550 500 129 억 2052431 N N 7 N 00 N
4 20250307 140549 55 40.00 KSQ150 제약 N N N Y 40 N 14350 -150 5 -1.03 1170445145 80632 47.97 14250 14770 14250 18850 10150 14500 14515.89 7.95 0 2171 15040 14770 14620 14350 14200 14695 14275 129 4350 500 10440 10 1 25810291 3704 -35.00 1.65 12 0.31 -410.00 8674.00 39100 20240709 -63.30 13450 20250305 6.69 20750 -30.84 20250106 13450 6.69 20250305 39100 -63.30 20240709 13450 6.69 20250305 3.96 N 064550 500 129 억 2052431 N N 7 N 00 N
5 20250307 130550 55 40.00 KSQ150 제약 N N N Y 40 N 14330 -170 5 -1.17 954066245 65591 39.02 14250 14770 14250 18850 10150 14500 14545.70 7.95 0 2245 15040 14770 14620 14350 14200 14695 14275 129 4350 500 10440 10 1 25810291 3699 -34.95 1.65 12 0.25 -410.00 8674.00 39100 20240709 -63.35 13450 20250305 6.54 20750 -30.94 20250106 13450 6.54 20250305 39100 -63.35 20240709 13450 6.54 20250305 3.96 N 064550 500 129 억 2052431 N N 7 N 00 N
6 20250307 120551 55 40.00 KSQ150 제약 N N N Y 40 N 14370 -130 5 -0.90 853040365 58549 34.83 14250 14770 14250 18850 10150 14500 14569.70 7.95 0 2457 15040 14770 14620 14350 14200 14695 14275 129 4350 500 10440 10 1 25810291 3709 -35.05 1.66 12 0.23 -410.00 8674.00 39100 20240709 -63.25 13450 20250305 6.84 20750 -30.75 20250106 13450 6.84 20250305 39100 -63.25 20240709 13450 6.84 20250305 3.96 N 064550 500 129 억 2052431 N N 7 N 00 N
7 20250307 110550 55 40.00 KSQ150 제약 N N N Y 40 N 14580 80 2 0.55 643762235 44071 26.22 14250 14770 14250 18850 10150 14500 14607.42 7.95 0 3982 15040 14770 14620 14350 14200 14695 14275 129 4350 500 10440 10 1 25810291 3763 -35.56 1.68 12 0.17 -410.00 8674.00 39100 20240709 -62.71 13450 20250305 8.40 20750 -29.73 20250106 13450 8.40 20250305 39100 -62.71 20240709 13450 8.40 20250305 3.96 N 064550 500 129 억 2052431 N N 7 N 00 N
8 20250307 100547 55 40.00 KSQ150 제약 N N N Y 40 N 14690 190 2 1.31 397968250 27243 16.21 14250 14770 14250 18850 10150 14500 14608.14 7.95 0 7043 15040 14770 14620 14350 14200 14695 14275 129 4350 500 10440 10 1 25810291 3792 -35.83 1.69 12 0.11 -410.00 8674.00 39100 20240709 -62.43 13450 20250305 9.22 20750 -29.20 20250106 13450 9.22 20250305 39100 -62.43 20240709 13450 9.22 20250305 3.96 N 064550 500 129 억 2052431 N N 7 N 00 N
9 20250307 090551 55 40.00 KSQ150 제약 N N N Y 40 N 14480 -20 5 -0.14 56825670 3967 2.36 14250 14500 14250 18850 10150 14500 14324.06 7.95 0 1595 15040 14770 14620 14350 14200 14695 14275 129 4350 500 10440 10 1 25810291 3737 -35.32 1.67 12 0.02 -410.00 8674.00 39100 20240709 -62.97 13450 20250305 7.66 20750 -30.22 20250106 13450 7.66 20250305 39100 -62.97 20240709 13450 7.66 20250305 3.96 N 064550 500 129 억 2052431 N N 7 N 00 N
10 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
11 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
12 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