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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
200130/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
20250312,160917,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12420,-40,5,-0.32,400134425,31912,52.73,12330,12680,12220,16190,8730,12460,12538.70,2.60,0,4275,12860,12660,12410,12210,11960,12760,12310,148,3730,500,8970,10,1,29415558,3653,18.62,0.90,12,0.11,667.00,13840.00,19970,20240626,-37.81,11030,20241209,12.60,13530,-8.20,20250221,11390,9.04,20250102,19970,-37.81,20240626,11030,12.60,20241209,1.01,N,200130,500,147 억,,764154,N,N,5763,N,00,N
20250312,150918,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12500,40,2,0.32,351128775,27975,46.22,12330,12680,12220,16190,8730,12460,12551.52,2.60,0,3909,12860,12660,12410,12210,11960,12760,12310,148,3730,500,8970,10,1,29415558,3677,18.74,0.90,12,0.10,667.00,13840.00,19970,20240626,-37.41,11030,20241209,13.33,13530,-7.61,20250221,11390,9.75,20250102,19970,-37.41,20240626,11030,13.33,20241209,1.01,N,200130,500,147 억,,764154,N,N,13270,N,00,N
20250312,140915,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12480,20,2,0.16,316650055,25213,41.66,12330,12680,12220,16190,8730,12460,12559.00,2.60,0,3651,12860,12660,12410,12210,11960,12760,12310,148,3730,500,8970,10,1,29415558,3671,18.71,0.90,12,0.09,667.00,13840.00,19970,20240626,-37.51,11030,20241209,13.15,13530,-7.76,20250221,11390,9.57,20250102,19970,-37.51,20240626,11030,13.15,20241209,1.01,N,200130,500,147 억,,764154,N,N,13270,N,00,N
20250312,130916,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12560,100,2,0.80,259400105,20638,34.10,12330,12680,12220,16190,8730,12460,12569.05,2.60,0,3810,12860,12660,12410,12210,11960,12760,12310,148,3730,500,8970,10,1,29415558,3695,18.83,0.91,12,0.07,667.00,13840.00,19970,20240626,-37.11,11030,20241209,13.87,13530,-7.17,20250221,11390,10.27,20250102,19970,-37.11,20240626,11030,13.87,20241209,1.01,N,200130,500,147 억,,764154,N,N,13270,N,00,N
20250312,120918,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12620,160,2,1.28,185169455,14736,24.35,12330,12680,12220,16190,8730,12460,12565.79,2.60,0,1366,12860,12660,12410,12210,11960,12760,12310,148,3730,500,8970,10,1,29415558,3712,18.92,0.91,12,0.05,667.00,13840.00,19970,20240626,-36.81,11030,20241209,14.42,13530,-6.73,20250221,11390,10.80,20250102,19970,-36.81,20240626,11030,14.42,20241209,1.01,N,200130,500,147 억,,764154,N,N,13270,N,00,N
20250312,110912,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12660,200,2,1.61,143507525,11431,18.89,12330,12680,12220,16190,8730,12460,12554.24,2.60,0,1875,12860,12660,12410,12210,11960,12760,12310,148,3730,500,8970,10,1,29415558,3724,18.98,0.91,12,0.04,667.00,13840.00,19970,20240626,-36.60,11030,20241209,14.78,13530,-6.43,20250221,11390,11.15,20250102,19970,-36.60,20240626,11030,14.78,20241209,1.01,N,200130,500,147 억,,764154,N,N,13270,N,00,N
20250312,100913,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12590,130,2,1.04,89372910,7140,11.80,12330,12650,12220,16190,8730,12460,12517.21,2.60,0,-680,12860,12660,12410,12210,11960,12760,12310,148,3730,500,8970,10,1,29415558,3703,18.88,0.91,12,0.02,667.00,13840.00,19970,20240626,-36.96,11030,20241209,14.14,13530,-6.95,20250221,11390,10.54,20250102,19970,-36.96,20240626,11030,14.14,20241209,1.01,N,200130,500,147 억,,764154,N,N,13270,N,00,N
20250312,090920,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12580,120,2,0.96,26467610,2141,3.54,12330,12580,12220,16190,8730,12460,12362.27,2.60,0,-48,12860,12660,12410,12210,11960,12760,12310,148,3730,500,8970,10,1,29415558,3700,18.86,0.91,12,0.01,667.00,13840.00,19970,20240626,-37.01,11030,20241209,14.05,13530,-7.02,20250221,11390,10.45,20250102,19970,-37.01,20240626,11030,14.05,20241209,1.01,N,200130,500,147 억,,764154,N,N,13270,N,00,N
20250311,160909,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12460,0,3,0.00,750706280,60492,92.79,12300,12610,12160,16190,8730,12460,12410.01,2.52,0,21050,13313,12886,12673,12246,12033,12780,12140,148,3730,500,8970,10,1,29415558,3665,18.68,0.90,12,0.21,667.00,13840.00,19970,20240626,-37.61,11030,20241209,12.96,13530,-7.91,20250221,11390,9.39,20250102,19970,-37.61,20240626,11030,12.96,20241209,1.02,N,200130,500,147 억,,740976,N,N,13270,N,00,N
20250311,150912,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12490,30,2,0.24,677056870,54581,83.73,12300,12610,12160,16190,8730,12460,12404.63,2.52,0,17082,13313,12886,12673,12246,12033,12780,12140,148,3730,500,8970,10,1,29415558,3674,18.73,0.90,12,0.19,667.00,13840.00,19970,20240626,-37.46,11030,20241209,13.24,13530,-7.69,20250221,11390,9.66,20250102,19970,-37.46,20240626,11030,13.24,20241209,1.02,N,200130,500,147 억,,740976,N,N,13697,N,00,N
20250311,140914,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12520,60,2,0.48,620891020,50087,76.83,12300,12610,12160,16190,8730,12460,12396.25,2.52,0,16635,13313,12886,12673,12246,12033,12780,12140,148,3730,500,8970,10,1,29415558,3683,18.77,0.90,12,0.17,667.00,13840.00,19970,20240626,-37.31,11030,20241209,13.51,13530,-7.46,20250221,11390,9.92,20250102,19970,-37.31,20240626,11030,13.51,20241209,1.02,N,200130,500,147 억,,740976,N,N,13697,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 20250312 160917 55 60.00 KSQ150 제약 N N N Y 60 N 12420 -40 5 -0.32 400134425 31912 52.73 12330 12680 12220 16190 8730 12460 12538.70 2.60 0 4275 12860 12660 12410 12210 11960 12760 12310 148 3730 500 8970 10 1 29415558 3653 18.62 0.90 12 0.11 667.00 13840.00 19970 20240626 -37.81 11030 20241209 12.60 13530 -8.20 20250221 11390 9.04 20250102 19970 -37.81 20240626 11030 12.60 20241209 1.01 N 200130 500 147 억 764154 N N 5763 N 00 N
3 20250312 150918 55 60.00 KSQ150 제약 N N N Y 60 N 12500 40 2 0.32 351128775 27975 46.22 12330 12680 12220 16190 8730 12460 12551.52 2.60 0 3909 12860 12660 12410 12210 11960 12760 12310 148 3730 500 8970 10 1 29415558 3677 18.74 0.90 12 0.10 667.00 13840.00 19970 20240626 -37.41 11030 20241209 13.33 13530 -7.61 20250221 11390 9.75 20250102 19970 -37.41 20240626 11030 13.33 20241209 1.01 N 200130 500 147 억 764154 N N 13270 N 00 N
4 20250312 140915 55 60.00 KSQ150 제약 N N N Y 60 N 12480 20 2 0.16 316650055 25213 41.66 12330 12680 12220 16190 8730 12460 12559.00 2.60 0 3651 12860 12660 12410 12210 11960 12760 12310 148 3730 500 8970 10 1 29415558 3671 18.71 0.90 12 0.09 667.00 13840.00 19970 20240626 -37.51 11030 20241209 13.15 13530 -7.76 20250221 11390 9.57 20250102 19970 -37.51 20240626 11030 13.15 20241209 1.01 N 200130 500 147 억 764154 N N 13270 N 00 N
5 20250312 130916 55 60.00 KSQ150 제약 N N N Y 60 N 12560 100 2 0.80 259400105 20638 34.10 12330 12680 12220 16190 8730 12460 12569.05 2.60 0 3810 12860 12660 12410 12210 11960 12760 12310 148 3730 500 8970 10 1 29415558 3695 18.83 0.91 12 0.07 667.00 13840.00 19970 20240626 -37.11 11030 20241209 13.87 13530 -7.17 20250221 11390 10.27 20250102 19970 -37.11 20240626 11030 13.87 20241209 1.01 N 200130 500 147 억 764154 N N 13270 N 00 N
6 20250312 120918 55 60.00 KSQ150 제약 N N N Y 60 N 12620 160 2 1.28 185169455 14736 24.35 12330 12680 12220 16190 8730 12460 12565.79 2.60 0 1366 12860 12660 12410 12210 11960 12760 12310 148 3730 500 8970 10 1 29415558 3712 18.92 0.91 12 0.05 667.00 13840.00 19970 20240626 -36.81 11030 20241209 14.42 13530 -6.73 20250221 11390 10.80 20250102 19970 -36.81 20240626 11030 14.42 20241209 1.01 N 200130 500 147 억 764154 N N 13270 N 00 N
7 20250312 110912 55 60.00 KSQ150 제약 N N N Y 60 N 12660 200 2 1.61 143507525 11431 18.89 12330 12680 12220 16190 8730 12460 12554.24 2.60 0 1875 12860 12660 12410 12210 11960 12760 12310 148 3730 500 8970 10 1 29415558 3724 18.98 0.91 12 0.04 667.00 13840.00 19970 20240626 -36.60 11030 20241209 14.78 13530 -6.43 20250221 11390 11.15 20250102 19970 -36.60 20240626 11030 14.78 20241209 1.01 N 200130 500 147 억 764154 N N 13270 N 00 N
8 20250312 100913 55 60.00 KSQ150 제약 N N N Y 60 N 12590 130 2 1.04 89372910 7140 11.80 12330 12650 12220 16190 8730 12460 12517.21 2.60 0 -680 12860 12660 12410 12210 11960 12760 12310 148 3730 500 8970 10 1 29415558 3703 18.88 0.91 12 0.02 667.00 13840.00 19970 20240626 -36.96 11030 20241209 14.14 13530 -6.95 20250221 11390 10.54 20250102 19970 -36.96 20240626 11030 14.14 20241209 1.01 N 200130 500 147 억 764154 N N 13270 N 00 N
9 20250312 090920 55 60.00 KSQ150 제약 N N N Y 60 N 12580 120 2 0.96 26467610 2141 3.54 12330 12580 12220 16190 8730 12460 12362.27 2.60 0 -48 12860 12660 12410 12210 11960 12760 12310 148 3730 500 8970 10 1 29415558 3700 18.86 0.91 12 0.01 667.00 13840.00 19970 20240626 -37.01 11030 20241209 14.05 13530 -7.02 20250221 11390 10.45 20250102 19970 -37.01 20240626 11030 14.05 20241209 1.01 N 200130 500 147 억 764154 N N 13270 N 00 N
10 20250311 160909 55 60.00 KSQ150 제약 N N N Y 60 N 12460 0 3 0.00 750706280 60492 92.79 12300 12610 12160 16190 8730 12460 12410.01 2.52 0 21050 13313 12886 12673 12246 12033 12780 12140 148 3730 500 8970 10 1 29415558 3665 18.68 0.90 12 0.21 667.00 13840.00 19970 20240626 -37.61 11030 20241209 12.96 13530 -7.91 20250221 11390 9.39 20250102 19970 -37.61 20240626 11030 12.96 20241209 1.02 N 200130 500 147 억 740976 N N 13270 N 00 N
11 20250311 150912 55 60.00 KSQ150 제약 N N N Y 60 N 12490 30 2 0.24 677056870 54581 83.73 12300 12610 12160 16190 8730 12460 12404.63 2.52 0 17082 13313 12886 12673 12246 12033 12780 12140 148 3730 500 8970 10 1 29415558 3674 18.73 0.90 12 0.19 667.00 13840.00 19970 20240626 -37.46 11030 20241209 13.24 13530 -7.69 20250221 11390 9.66 20250102 19970 -37.46 20240626 11030 13.24 20241209 1.02 N 200130 500 147 억 740976 N N 13697 N 00 N
12 20250311 140914 55 60.00 KSQ150 제약 N N N Y 60 N 12520 60 2 0.48 620891020 50087 76.83 12300 12610 12160 16190 8730 12460 12396.25 2.52 0 16635 13313 12886 12673 12246 12033 12780 12140 148 3730 500 8970 10 1 29415558 3683 18.77 0.90 12 0.17 667.00 13840.00 19970 20240626 -37.31 11030 20241209 13.51 13530 -7.46 20250221 11390 9.92 20250102 19970 -37.31 20240626 11030 13.51 20241209 1.02 N 200130 500 147 억 740976 N N 13697 N 00 N