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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
087010/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
20250318,160709,57,100.00,KSQ150,,제약,N,N,N,N, ,N,95900,4000,2,4.35,48636743650,514424,175.44,91600,97000,89800,119400,64400,91900,94545.50,6.59,0,95697,95700,93800,90200,88300,84700,94750,89250,116,27500,500,64330,100,1,23297350,22342,-131.73,56.65,12,2.21,-728.00,1693.00,132000,20241118,-27.35,21078,20240417,354.98,108300,-11.45,20250207,85000,12.82,20250225,132000,-27.35,20241118,21750,340.92,20240417,0.28,N,087010,500,116 억,,1535495,N,N,463,N,00,N
20250318,150713,57,100.00,KSQ150,,제약,N,N,N,N, ,N,96000,4100,2,4.46,47085437050,498234,169.92,91600,97000,89800,119400,64400,91900,94504.73,6.59,0,84512,95700,93800,90200,88300,84700,94750,89250,116,27500,500,64330,100,1,23297350,22365,-131.87,56.70,12,2.14,-728.00,1693.00,132000,20241118,-27.27,21078,20240417,355.45,108300,-11.36,20250207,85000,12.94,20250225,132000,-27.27,20241118,21750,341.38,20240417,0.28,N,087010,500,116 억,,1535495,N,N,711,N,00,N
20250318,140711,57,100.00,KSQ150,,제약,N,N,N,N, ,N,95200,3300,2,3.59,41206902450,437011,149.04,91600,97000,89800,119400,64400,91900,94292.67,6.59,0,59534,95700,93800,90200,88300,84700,94750,89250,116,27500,500,64330,100,1,23297350,22179,-130.77,56.23,12,1.88,-728.00,1693.00,132000,20241118,-27.88,21078,20240417,351.66,108300,-12.10,20250207,85000,12.00,20250225,132000,-27.88,20241118,21750,337.70,20240417,0.28,N,087010,500,116 억,,1535495,N,N,711,N,00,N
20250318,130710,57,100.00,KSQ150,,제약,N,N,N,N, ,N,96000,4100,2,4.46,36358656300,386383,131.78,91600,97000,89800,119400,64400,91900,94100.12,6.59,0,37033,95700,93800,90200,88300,84700,94750,89250,116,27500,500,64330,100,1,23297350,22365,-131.87,56.70,12,1.66,-728.00,1693.00,132000,20241118,-27.27,21078,20240417,355.45,108300,-11.36,20250207,85000,12.94,20250225,132000,-27.27,20241118,21750,341.38,20240417,0.28,N,087010,500,116 억,,1535495,N,N,711,N,00,N
20250318,120711,57,100.00,KSQ150,,제약,N,N,N,N, ,N,94700,2800,2,3.05,31105321900,331333,113.00,91600,97000,89800,119400,64400,91900,93879.41,6.59,0,16806,95700,93800,90200,88300,84700,94750,89250,116,27500,500,64330,100,1,23297350,22063,-130.08,55.94,12,1.42,-728.00,1693.00,132000,20241118,-28.26,21078,20240417,349.28,108300,-12.56,20250207,85000,11.41,20250225,132000,-28.26,20241118,21750,335.40,20240417,0.28,N,087010,500,116 억,,1535495,N,N,711,N,00,N
20250318,110709,57,100.00,KSQ150,,제약,N,N,N,N, ,N,93200,1300,2,1.41,28663603000,305416,104.16,91600,97000,89800,119400,64400,91900,93851.10,6.59,0,20312,95700,93800,90200,88300,84700,94750,89250,116,27500,500,64330,100,1,23297350,21713,-128.02,55.05,12,1.31,-728.00,1693.00,132000,20241118,-29.39,21078,20240417,342.17,108300,-13.94,20250207,85000,9.65,20250225,132000,-29.39,20241118,21750,328.51,20240417,0.28,N,087010,500,116 억,,1535495,N,N,711,N,00,N
20250318,100712,57,100.00,KSQ150,,제약,N,N,N,N, ,N,94900,3000,2,3.26,23593075250,251212,85.68,91600,97000,89800,119400,64400,91900,93917.10,6.59,0,26419,95700,93800,90200,88300,84700,94750,89250,116,27500,500,64330,100,1,23297350,22109,-130.36,56.05,12,1.08,-728.00,1693.00,132000,20241118,-28.11,21078,20240417,350.23,108300,-12.37,20250207,85000,11.65,20250225,132000,-28.11,20241118,21750,336.32,20240417,0.28,N,087010,500,116 억,,1535495,N,N,711,N,00,N
20250318,090714,57,100.00,KSQ150,,제약,N,N,N,N, ,N,90000,-1900,5,-2.07,2696042100,29837,10.18,91600,91600,89800,119400,64400,91900,90358.35,6.59,0,-6693,95700,93800,90200,88300,84700,94750,89250,116,27500,500,64330,100,1,23297350,20968,-123.63,53.16,12,0.13,-728.00,1693.00,132000,20241118,-31.82,21078,20240417,326.99,108300,-16.90,20250207,85000,5.88,20250225,132000,-31.82,20241118,21750,313.79,20240417,0.28,N,087010,500,116 억,,1535495,N,N,711,N,00,N
20250317,160708,57,100.00,KSQ150,,제약,N,N,N,N, ,N,91900,3900,2,4.43,25791628850,290378,110.58,89500,92100,86600,114400,61600,88000,88815.96,6.59,0,-3078,92466,90232,88366,86132,84266,89300,85200,116,26400,500,61600,100,1,23297350,21410,-126.24,54.28,12,1.25,-728.00,1693.00,132000,20241118,-30.38,21078,20240417,336.00,108300,-15.14,20250207,85000,8.12,20250225,132000,-30.38,20241118,21750,322.53,20240417,0.28,N,087010,500,116 억,,1535976,N,N,699,N,00,N
20250317,150708,57,100.00,KSQ150,,제약,N,N,N,N, ,N,90000,2000,2,2.27,18785878800,213854,81.44,89500,90300,86600,114400,61600,88000,87844.41,6.59,0,-18640,92466,90232,88366,86132,84266,89300,85200,116,26400,500,61600,100,1,23297350,20968,-123.63,53.16,12,0.92,-728.00,1693.00,132000,20241118,-31.82,21078,20240417,326.99,108300,-16.90,20250207,85000,5.88,20250225,132000,-31.82,20241118,21750,313.79,20240417,0.28,N,087010,500,116 억,,1535976,N,N,238,N,00,N
20250317,140709,57,100.00,KSQ150,,제약,N,N,N,N, ,N,87700,-300,5,-0.34,11989600750,137618,52.41,89500,89500,86600,114400,61600,88000,87122.33,6.59,0,-36402,92466,90232,88366,86132,84266,89300,85200,116,26400,500,61600,100,1,23297350,20432,-120.47,51.80,12,0.59,-728.00,1693.00,132000,20241118,-33.56,21078,20240417,316.07,108300,-19.02,20250207,85000,3.18,20250225,132000,-33.56,20241118,21750,303.22,20240417,0.28,N,087010,500,116 억,,1535976,N,N,238,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 20250318 160709 57 100.00 KSQ150 제약 N N N N N 95900 4000 2 4.35 48636743650 514424 175.44 91600 97000 89800 119400 64400 91900 94545.50 6.59 0 95697 95700 93800 90200 88300 84700 94750 89250 116 27500 500 64330 100 1 23297350 22342 -131.73 56.65 12 2.21 -728.00 1693.00 132000 20241118 -27.35 21078 20240417 354.98 108300 -11.45 20250207 85000 12.82 20250225 132000 -27.35 20241118 21750 340.92 20240417 0.28 N 087010 500 116 억 1535495 N N 463 N 00 N
3 20250318 150713 57 100.00 KSQ150 제약 N N N N N 96000 4100 2 4.46 47085437050 498234 169.92 91600 97000 89800 119400 64400 91900 94504.73 6.59 0 84512 95700 93800 90200 88300 84700 94750 89250 116 27500 500 64330 100 1 23297350 22365 -131.87 56.70 12 2.14 -728.00 1693.00 132000 20241118 -27.27 21078 20240417 355.45 108300 -11.36 20250207 85000 12.94 20250225 132000 -27.27 20241118 21750 341.38 20240417 0.28 N 087010 500 116 억 1535495 N N 711 N 00 N
4 20250318 140711 57 100.00 KSQ150 제약 N N N N N 95200 3300 2 3.59 41206902450 437011 149.04 91600 97000 89800 119400 64400 91900 94292.67 6.59 0 59534 95700 93800 90200 88300 84700 94750 89250 116 27500 500 64330 100 1 23297350 22179 -130.77 56.23 12 1.88 -728.00 1693.00 132000 20241118 -27.88 21078 20240417 351.66 108300 -12.10 20250207 85000 12.00 20250225 132000 -27.88 20241118 21750 337.70 20240417 0.28 N 087010 500 116 억 1535495 N N 711 N 00 N
5 20250318 130710 57 100.00 KSQ150 제약 N N N N N 96000 4100 2 4.46 36358656300 386383 131.78 91600 97000 89800 119400 64400 91900 94100.12 6.59 0 37033 95700 93800 90200 88300 84700 94750 89250 116 27500 500 64330 100 1 23297350 22365 -131.87 56.70 12 1.66 -728.00 1693.00 132000 20241118 -27.27 21078 20240417 355.45 108300 -11.36 20250207 85000 12.94 20250225 132000 -27.27 20241118 21750 341.38 20240417 0.28 N 087010 500 116 억 1535495 N N 711 N 00 N
6 20250318 120711 57 100.00 KSQ150 제약 N N N N N 94700 2800 2 3.05 31105321900 331333 113.00 91600 97000 89800 119400 64400 91900 93879.41 6.59 0 16806 95700 93800 90200 88300 84700 94750 89250 116 27500 500 64330 100 1 23297350 22063 -130.08 55.94 12 1.42 -728.00 1693.00 132000 20241118 -28.26 21078 20240417 349.28 108300 -12.56 20250207 85000 11.41 20250225 132000 -28.26 20241118 21750 335.40 20240417 0.28 N 087010 500 116 억 1535495 N N 711 N 00 N
7 20250318 110709 57 100.00 KSQ150 제약 N N N N N 93200 1300 2 1.41 28663603000 305416 104.16 91600 97000 89800 119400 64400 91900 93851.10 6.59 0 20312 95700 93800 90200 88300 84700 94750 89250 116 27500 500 64330 100 1 23297350 21713 -128.02 55.05 12 1.31 -728.00 1693.00 132000 20241118 -29.39 21078 20240417 342.17 108300 -13.94 20250207 85000 9.65 20250225 132000 -29.39 20241118 21750 328.51 20240417 0.28 N 087010 500 116 억 1535495 N N 711 N 00 N
8 20250318 100712 57 100.00 KSQ150 제약 N N N N N 94900 3000 2 3.26 23593075250 251212 85.68 91600 97000 89800 119400 64400 91900 93917.10 6.59 0 26419 95700 93800 90200 88300 84700 94750 89250 116 27500 500 64330 100 1 23297350 22109 -130.36 56.05 12 1.08 -728.00 1693.00 132000 20241118 -28.11 21078 20240417 350.23 108300 -12.37 20250207 85000 11.65 20250225 132000 -28.11 20241118 21750 336.32 20240417 0.28 N 087010 500 116 억 1535495 N N 711 N 00 N
9 20250318 090714 57 100.00 KSQ150 제약 N N N N N 90000 -1900 5 -2.07 2696042100 29837 10.18 91600 91600 89800 119400 64400 91900 90358.35 6.59 0 -6693 95700 93800 90200 88300 84700 94750 89250 116 27500 500 64330 100 1 23297350 20968 -123.63 53.16 12 0.13 -728.00 1693.00 132000 20241118 -31.82 21078 20240417 326.99 108300 -16.90 20250207 85000 5.88 20250225 132000 -31.82 20241118 21750 313.79 20240417 0.28 N 087010 500 116 억 1535495 N N 711 N 00 N
10 20250317 160708 57 100.00 KSQ150 제약 N N N N N 91900 3900 2 4.43 25791628850 290378 110.58 89500 92100 86600 114400 61600 88000 88815.96 6.59 0 -3078 92466 90232 88366 86132 84266 89300 85200 116 26400 500 61600 100 1 23297350 21410 -126.24 54.28 12 1.25 -728.00 1693.00 132000 20241118 -30.38 21078 20240417 336.00 108300 -15.14 20250207 85000 8.12 20250225 132000 -30.38 20241118 21750 322.53 20240417 0.28 N 087010 500 116 억 1535976 N N 699 N 00 N
11 20250317 150708 57 100.00 KSQ150 제약 N N N N N 90000 2000 2 2.27 18785878800 213854 81.44 89500 90300 86600 114400 61600 88000 87844.41 6.59 0 -18640 92466 90232 88366 86132 84266 89300 85200 116 26400 500 61600 100 1 23297350 20968 -123.63 53.16 12 0.92 -728.00 1693.00 132000 20241118 -31.82 21078 20240417 326.99 108300 -16.90 20250207 85000 5.88 20250225 132000 -31.82 20241118 21750 313.79 20240417 0.28 N 087010 500 116 억 1535976 N N 238 N 00 N
12 20250317 140709 57 100.00 KSQ150 제약 N N N N N 87700 -300 5 -0.34 11989600750 137618 52.41 89500 89500 86600 114400 61600 88000 87122.33 6.59 0 -36402 92466 90232 88366 86132 84266 89300 85200 116 26400 500 61600 100 1 23297350 20432 -120.47 51.80 12 0.59 -728.00 1693.00 132000 20241118 -33.56 21078 20240417 316.07 108300 -19.02 20250207 85000 3.18 20250225 132000 -33.56 20241118 21750 303.22 20240417 0.28 N 087010 500 116 억 1535976 N N 238 N 00 N