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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130709,57,100.00,KSQ150,,제약,N,N,N,N, ,N,87000,-1000,5,-1.14,10321267350,118474,45.12,89500,89500,86600,114400,61600,88000,87118.42,6.59,0,-34185,92466,90232,88366,86132,84266,89300,85200,116,26400,500,61600,100,1,23297350,20269,-119.51,51.39,12,0.51,-728.00,1693.00,132000,20241118,-34.09,21078,20240417,312.75,108300,-19.67,20250207,85000,2.35,20250225,132000,-34.09,20241118,21750,300.00,20240417,0.28,N,087010,500,116 억,,1535976,N,N,238,N,00,N
20250317,120707,57,100.00,KSQ150,,제약,N,N,N,N, ,N,86800,-1200,5,-1.36,9185817300,105403,40.14,89500,89500,86600,114400,61600,88000,87149.49,6.59,0,-32897,92466,90232,88366,86132,84266,89300,85200,116,26400,500,61600,100,1,23297350,20222,-119.23,51.27,12,0.45,-728.00,1693.00,132000,20241118,-34.24,21078,20240417,311.80,108300,-19.85,20250207,85000,2.12,20250225,132000,-34.24,20241118,21750,299.08,20240417,0.28,N,087010,500,116 억,,1535976,N,N,238,N,00,N
20250317,110709,57,100.00,KSQ150,,제약,N,N,N,N, ,N,87100,-900,5,-1.02,7892203550,90525,34.47,89500,89500,86600,114400,61600,88000,87182.59,6.59,0,-27961,92466,90232,88366,86132,84266,89300,85200,116,26400,500,61600,100,1,23297350,20292,-119.64,51.45,12,0.39,-728.00,1693.00,132000,20241118,-34.02,21078,20240417,313.23,108300,-19.58,20250207,85000,2.47,20250225,132000,-34.02,20241118,21750,300.46,20240417,0.28,N,087010,500,116 억,,1535976,N,N,238,N,00,N
20250317,100708,57,100.00,KSQ150,,제약,N,N,N,N, ,N,87000,-1000,5,-1.14,6360996300,72914,27.77,89500,89500,86600,114400,61600,88000,87239.71,6.59,0,-23827,92466,90232,88366,86132,84266,89300,85200,116,26400,500,61600,100,1,23297350,20269,-119.51,51.39,12,0.31,-728.00,1693.00,132000,20241118,-34.09,21078,20240417,312.75,108300,-19.67,20250207,85000,2.35,20250225,132000,-34.09,20241118,21750,300.00,20240417,0.28,N,087010,500,116 억,,1535976,N,N,238,N,00,N
20250317,090709,57,100.00,KSQ150,,제약,N,N,N,N, ,N,87000,-1000,5,-1.14,2455193750,28066,10.69,89500,89500,86600,114400,61600,88000,87479.29,6.59,0,-13998,92466,90232,88366,86132,84266,89300,85200,116,26400,500,61600,100,1,23297350,20269,-119.51,51.39,12,0.12,-728.00,1693.00,132000,20241118,-34.09,21078,20240417,312.75,108300,-19.67,20250207,85000,2.35,20250225,132000,-34.09,20241118,21750,300.00,20240417,0.28,N,087010,500,116 억,,1535976,N,N,238,N,00,N
20250314,160706,57,100.00,KSQ150,,제약,N,N,N,N, ,N,88000,-500,5,-0.56,23110988450,261085,120.86,88700,90600,86500,115000,62000,88500,88519.08,6.56,0,10314,92433,90466,89233,87266,86033,90100,86900,116,26500,500,61950,100,1,23297350,20502,-120.88,51.98,12,1.12,-728.00,1693.00,132000,20241118,-33.33,21078,20240417,317.50,108300,-18.74,20250207,85000,3.53,20250225,132000,-33.33,20241118,21750,304.60,20240417,0.28,N,087010,500,116 억,,1528186,N,N,238,N,00,N
20250314,150711,57,100.00,KSQ150,,제약,N,N,N,N, ,N,88450,-50,5,-0.06,21132152600,238596,110.45,88700,90600,86500,115000,62000,88500,88568.85,6.56,0,19867,92433,90466,89233,87266,86033,90100,86900,116,26500,500,61950,100,1,23297350,20607,-121.50,52.24,12,1.02,-728.00,1693.00,132000,20241118,-32.99,21078,20240417,319.63,108300,-18.33,20250207,85000,4.06,20250225,132000,-32.99,20241118,21750,306.67,20240417,0.28,N,087010,500,116 억,,1528186,N,N,58,N,00,N
20250314,140706,57,100.00,KSQ150,,제약,N,N,N,N, ,N,89600,1100,2,1.24,18792565000,212321,98.29,88700,90600,86500,115000,62000,88500,88510.17,6.56,0,23023,92433,90466,89233,87266,86033,90100,86900,116,26500,500,61950,100,1,23297350,20874,-123.08,52.92,12,0.91,-728.00,1693.00,132000,20241118,-32.12,21078,20240417,325.09,108300,-17.27,20250207,85000,5.41,20250225,132000,-32.12,20241118,21750,311.95,20240417,0.28,N,087010,500,116 억,,1528186,N,N,58,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 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
3 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
4 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
5 20250317 130709 57 100.00 KSQ150 제약 N N N N N 87000 -1000 5 -1.14 10321267350 118474 45.12 89500 89500 86600 114400 61600 88000 87118.42 6.59 0 -34185 92466 90232 88366 86132 84266 89300 85200 116 26400 500 61600 100 1 23297350 20269 -119.51 51.39 12 0.51 -728.00 1693.00 132000 20241118 -34.09 21078 20240417 312.75 108300 -19.67 20250207 85000 2.35 20250225 132000 -34.09 20241118 21750 300.00 20240417 0.28 N 087010 500 116 억 1535976 N N 238 N 00 N
6 20250317 120707 57 100.00 KSQ150 제약 N N N N N 86800 -1200 5 -1.36 9185817300 105403 40.14 89500 89500 86600 114400 61600 88000 87149.49 6.59 0 -32897 92466 90232 88366 86132 84266 89300 85200 116 26400 500 61600 100 1 23297350 20222 -119.23 51.27 12 0.45 -728.00 1693.00 132000 20241118 -34.24 21078 20240417 311.80 108300 -19.85 20250207 85000 2.12 20250225 132000 -34.24 20241118 21750 299.08 20240417 0.28 N 087010 500 116 억 1535976 N N 238 N 00 N
7 20250317 110709 57 100.00 KSQ150 제약 N N N N N 87100 -900 5 -1.02 7892203550 90525 34.47 89500 89500 86600 114400 61600 88000 87182.59 6.59 0 -27961 92466 90232 88366 86132 84266 89300 85200 116 26400 500 61600 100 1 23297350 20292 -119.64 51.45 12 0.39 -728.00 1693.00 132000 20241118 -34.02 21078 20240417 313.23 108300 -19.58 20250207 85000 2.47 20250225 132000 -34.02 20241118 21750 300.46 20240417 0.28 N 087010 500 116 억 1535976 N N 238 N 00 N
8 20250317 100708 57 100.00 KSQ150 제약 N N N N N 87000 -1000 5 -1.14 6360996300 72914 27.77 89500 89500 86600 114400 61600 88000 87239.71 6.59 0 -23827 92466 90232 88366 86132 84266 89300 85200 116 26400 500 61600 100 1 23297350 20269 -119.51 51.39 12 0.31 -728.00 1693.00 132000 20241118 -34.09 21078 20240417 312.75 108300 -19.67 20250207 85000 2.35 20250225 132000 -34.09 20241118 21750 300.00 20240417 0.28 N 087010 500 116 억 1535976 N N 238 N 00 N
9 20250317 090709 57 100.00 KSQ150 제약 N N N N N 87000 -1000 5 -1.14 2455193750 28066 10.69 89500 89500 86600 114400 61600 88000 87479.29 6.59 0 -13998 92466 90232 88366 86132 84266 89300 85200 116 26400 500 61600 100 1 23297350 20269 -119.51 51.39 12 0.12 -728.00 1693.00 132000 20241118 -34.09 21078 20240417 312.75 108300 -19.67 20250207 85000 2.35 20250225 132000 -34.09 20241118 21750 300.00 20240417 0.28 N 087010 500 116 억 1535976 N N 238 N 00 N
10 20250314 160706 57 100.00 KSQ150 제약 N N N N N 88000 -500 5 -0.56 23110988450 261085 120.86 88700 90600 86500 115000 62000 88500 88519.08 6.56 0 10314 92433 90466 89233 87266 86033 90100 86900 116 26500 500 61950 100 1 23297350 20502 -120.88 51.98 12 1.12 -728.00 1693.00 132000 20241118 -33.33 21078 20240417 317.50 108300 -18.74 20250207 85000 3.53 20250225 132000 -33.33 20241118 21750 304.60 20240417 0.28 N 087010 500 116 억 1528186 N N 238 N 00 N
11 20250314 150711 57 100.00 KSQ150 제약 N N N N N 88450 -50 5 -0.06 21132152600 238596 110.45 88700 90600 86500 115000 62000 88500 88568.85 6.56 0 19867 92433 90466 89233 87266 86033 90100 86900 116 26500 500 61950 100 1 23297350 20607 -121.50 52.24 12 1.02 -728.00 1693.00 132000 20241118 -32.99 21078 20240417 319.63 108300 -18.33 20250207 85000 4.06 20250225 132000 -32.99 20241118 21750 306.67 20240417 0.28 N 087010 500 116 억 1528186 N N 58 N 00 N
12 20250314 140706 57 100.00 KSQ150 제약 N N N N N 89600 1100 2 1.24 18792565000 212321 98.29 88700 90600 86500 115000 62000 88500 88510.17 6.56 0 23023 92433 90466 89233 87266 86033 90100 86900 116 26500 500 61950 100 1 23297350 20874 -123.08 52.92 12 0.91 -728.00 1693.00 132000 20241118 -32.12 21078 20240417 325.09 108300 -17.27 20250207 85000 5.41 20250225 132000 -32.12 20241118 21750 311.95 20240417 0.28 N 087010 500 116 억 1528186 N N 58 N 00 N