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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000250/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
20250306,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,195100,2200,2,1.14,95361558500,484980,99.68,192900,200000,191700,250500,135100,192900,196631.26,3.76,0,15661,206433,199666,190733,183966,175033,203050,187350,117,57600,500,135030,100,1,23457472,45766,-440.41,20.57,12,2.07,-443.00,9485.00,230000,20240710,-15.17,66400,20240222,193.83,212500,-8.19,20250206,146800,32.90,20250102,230000,-15.17,20240710,74500,161.88,20240308,5.16,N,000250,500,117 억,,881107,N,N,6829,N,00,N
20250306,150104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,195000,2100,2,1.09,91079938800,463021,95.17,192900,200000,191700,250500,135100,192900,196708.42,3.76,0,13713,206433,199666,190733,183966,175033,203050,187350,117,57600,500,135030,100,1,23457472,45742,-440.18,20.56,12,1.97,-443.00,9485.00,230000,20240710,-15.22,66400,20240222,193.67,212500,-8.24,20250206,146800,32.83,20250102,230000,-15.22,20240710,74500,161.74,20240308,5.16,N,000250,500,117 억,,881107,N,N,414,N,00,N
20250306,140104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,198700,5800,2,3.01,78835926550,400628,82.35,192900,200000,191700,250500,135100,192900,196781.35,3.76,0,-1706,206433,199666,190733,183966,175033,203050,187350,117,57600,500,135030,100,1,23457472,46610,-448.53,20.95,12,1.71,-443.00,9485.00,230000,20240710,-13.61,66400,20240222,199.25,212500,-6.49,20250206,146800,35.35,20250102,230000,-13.61,20240710,74500,166.71,20240308,5.16,N,000250,500,117 억,,881107,N,N,414,N,00,N
20250306,130104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,198600,5700,2,2.95,68984378800,351137,72.17,192900,199800,191700,250500,135100,192900,196460.52,3.76,0,-13423,206433,199666,190733,183966,175033,203050,187350,117,57600,500,135030,100,1,23457472,46587,-448.31,20.94,12,1.50,-443.00,9485.00,230000,20240710,-13.65,66400,20240222,199.10,212500,-6.54,20250206,146800,35.29,20250102,230000,-13.65,20240710,74500,166.58,20240308,5.16,N,000250,500,117 억,,881107,N,N,414,N,00,N
20250306,120104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,198400,5500,2,2.85,62413151150,317966,65.35,192900,199800,191700,250500,135100,192900,196289.29,3.76,0,-12479,206433,199666,190733,183966,175033,203050,187350,117,57600,500,135030,100,1,23457472,46540,-447.86,20.92,12,1.36,-443.00,9485.00,230000,20240710,-13.74,66400,20240222,198.80,212500,-6.64,20250206,146800,35.15,20250102,230000,-13.74,20240710,74500,166.31,20240308,5.16,N,000250,500,117 억,,881107,N,N,414,N,00,N
20250306,110105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,196700,3800,2,1.97,47625806500,243484,50.05,192900,198500,191700,250500,135100,192900,195601.94,3.76,0,-18707,206433,199666,190733,183966,175033,203050,187350,117,57600,500,135030,100,1,23457472,46141,-444.02,20.74,12,1.04,-443.00,9485.00,230000,20240710,-14.48,66400,20240222,196.23,212500,-7.44,20250206,146800,33.99,20250102,230000,-14.48,20240710,74500,164.03,20240308,5.16,N,000250,500,117 억,,881107,N,N,414,N,00,N
20250306,100105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,195000,2100,2,1.09,36593107950,187439,38.53,192900,198000,191700,250500,135100,192900,195227.38,3.76,0,-18609,206433,199666,190733,183966,175033,203050,187350,117,57600,500,135030,100,1,23457472,45742,-440.18,20.56,12,0.80,-443.00,9485.00,230000,20240710,-15.22,66400,20240222,193.67,212500,-8.24,20250206,146800,32.83,20250102,230000,-15.22,20240710,74500,161.74,20240308,5.16,N,000250,500,117 억,,881107,N,N,414,N,00,N
20250306,090105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,193800,900,2,0.47,1274255400,6573,1.35,192900,196500,192900,250500,135100,192900,193869.45,3.76,0,-101,206433,199666,190733,183966,175033,203050,187350,117,57600,500,135030,100,1,23457472,45461,-437.47,20.43,12,0.03,-443.00,9485.00,230000,20240710,-15.74,66400,20240222,191.87,212500,-8.80,20250206,146800,32.02,20250102,230000,-15.74,20240710,74500,160.13,20240308,5.16,N,000250,500,117 억,,881107,N,N,414,N,00,N
20250305,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,192900,11300,2,6.22,93249158550,483462,164.36,181800,197500,181800,236000,127200,181600,192889.61,3.37,0,92317,188733,185166,180333,176766,171933,182750,174350,117,54400,500,127120,100,1,23457472,45249,-435.44,20.34,12,2.06,-443.00,9485.00,230000,20240710,-16.13,65900,20240221,192.72,212500,-9.22,20250206,146800,31.40,20250102,230000,-16.13,20240710,74500,158.93,20240308,5.18,N,000250,500,117 억,,790500,N,N,414,N,00,N
20250305,150105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,193200,11600,2,6.39,90901616700,471289,160.23,181800,197500,181800,236000,127200,181600,192890.69,3.37,0,86988,188733,185166,180333,176766,171933,182750,174350,117,54400,500,127120,100,1,23457472,45320,-436.12,20.37,12,2.01,-443.00,9485.00,230000,20240710,-16.00,65900,20240221,193.17,212500,-9.08,20250206,146800,31.61,20250102,230000,-16.00,20240710,74500,159.33,20240308,5.18,N,000250,500,117 억,,790500,N,N,271,N,00,N
20250305,140104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,193700,12100,2,6.66,86902769700,450563,153.18,181800,197500,181800,236000,127200,181600,192888.48,3.37,0,86508,188733,185166,180333,176766,171933,182750,174350,117,54400,500,127120,100,1,23457472,45437,-437.25,20.42,12,1.92,-443.00,9485.00,230000,20240710,-15.78,65900,20240221,193.93,212500,-8.85,20250206,146800,31.95,20250102,230000,-15.78,20240710,74500,160.00,20240308,5.18,N,000250,500,117 억,,790500,N,N,271,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 20250306 160104 55 30.00 KSQ150 제약 N N N Y 40 Y 195100 2200 2 1.14 95361558500 484980 99.68 192900 200000 191700 250500 135100 192900 196631.26 3.76 0 15661 206433 199666 190733 183966 175033 203050 187350 117 57600 500 135030 100 1 23457472 45766 -440.41 20.57 12 2.07 -443.00 9485.00 230000 20240710 -15.17 66400 20240222 193.83 212500 -8.19 20250206 146800 32.90 20250102 230000 -15.17 20240710 74500 161.88 20240308 5.16 N 000250 500 117 억 881107 N N 6829 N 00 N
3 20250306 150104 55 30.00 KSQ150 제약 N N N Y 40 Y 195000 2100 2 1.09 91079938800 463021 95.17 192900 200000 191700 250500 135100 192900 196708.42 3.76 0 13713 206433 199666 190733 183966 175033 203050 187350 117 57600 500 135030 100 1 23457472 45742 -440.18 20.56 12 1.97 -443.00 9485.00 230000 20240710 -15.22 66400 20240222 193.67 212500 -8.24 20250206 146800 32.83 20250102 230000 -15.22 20240710 74500 161.74 20240308 5.16 N 000250 500 117 억 881107 N N 414 N 00 N
4 20250306 140104 55 30.00 KSQ150 제약 N N N Y 40 Y 198700 5800 2 3.01 78835926550 400628 82.35 192900 200000 191700 250500 135100 192900 196781.35 3.76 0 -1706 206433 199666 190733 183966 175033 203050 187350 117 57600 500 135030 100 1 23457472 46610 -448.53 20.95 12 1.71 -443.00 9485.00 230000 20240710 -13.61 66400 20240222 199.25 212500 -6.49 20250206 146800 35.35 20250102 230000 -13.61 20240710 74500 166.71 20240308 5.16 N 000250 500 117 억 881107 N N 414 N 00 N
5 20250306 130104 55 30.00 KSQ150 제약 N N N Y 40 Y 198600 5700 2 2.95 68984378800 351137 72.17 192900 199800 191700 250500 135100 192900 196460.52 3.76 0 -13423 206433 199666 190733 183966 175033 203050 187350 117 57600 500 135030 100 1 23457472 46587 -448.31 20.94 12 1.50 -443.00 9485.00 230000 20240710 -13.65 66400 20240222 199.10 212500 -6.54 20250206 146800 35.29 20250102 230000 -13.65 20240710 74500 166.58 20240308 5.16 N 000250 500 117 억 881107 N N 414 N 00 N
6 20250306 120104 55 30.00 KSQ150 제약 N N N Y 40 Y 198400 5500 2 2.85 62413151150 317966 65.35 192900 199800 191700 250500 135100 192900 196289.29 3.76 0 -12479 206433 199666 190733 183966 175033 203050 187350 117 57600 500 135030 100 1 23457472 46540 -447.86 20.92 12 1.36 -443.00 9485.00 230000 20240710 -13.74 66400 20240222 198.80 212500 -6.64 20250206 146800 35.15 20250102 230000 -13.74 20240710 74500 166.31 20240308 5.16 N 000250 500 117 억 881107 N N 414 N 00 N
7 20250306 110105 55 30.00 KSQ150 제약 N N N Y 40 Y 196700 3800 2 1.97 47625806500 243484 50.05 192900 198500 191700 250500 135100 192900 195601.94 3.76 0 -18707 206433 199666 190733 183966 175033 203050 187350 117 57600 500 135030 100 1 23457472 46141 -444.02 20.74 12 1.04 -443.00 9485.00 230000 20240710 -14.48 66400 20240222 196.23 212500 -7.44 20250206 146800 33.99 20250102 230000 -14.48 20240710 74500 164.03 20240308 5.16 N 000250 500 117 억 881107 N N 414 N 00 N
8 20250306 100105 55 30.00 KSQ150 제약 N N N Y 40 Y 195000 2100 2 1.09 36593107950 187439 38.53 192900 198000 191700 250500 135100 192900 195227.38 3.76 0 -18609 206433 199666 190733 183966 175033 203050 187350 117 57600 500 135030 100 1 23457472 45742 -440.18 20.56 12 0.80 -443.00 9485.00 230000 20240710 -15.22 66400 20240222 193.67 212500 -8.24 20250206 146800 32.83 20250102 230000 -15.22 20240710 74500 161.74 20240308 5.16 N 000250 500 117 억 881107 N N 414 N 00 N
9 20250306 090105 55 30.00 KSQ150 제약 N N N Y 40 Y 193800 900 2 0.47 1274255400 6573 1.35 192900 196500 192900 250500 135100 192900 193869.45 3.76 0 -101 206433 199666 190733 183966 175033 203050 187350 117 57600 500 135030 100 1 23457472 45461 -437.47 20.43 12 0.03 -443.00 9485.00 230000 20240710 -15.74 66400 20240222 191.87 212500 -8.80 20250206 146800 32.02 20250102 230000 -15.74 20240710 74500 160.13 20240308 5.16 N 000250 500 117 억 881107 N N 414 N 00 N
10 20250305 160104 55 30.00 KSQ150 제약 N N N Y 40 Y 192900 11300 2 6.22 93249158550 483462 164.36 181800 197500 181800 236000 127200 181600 192889.61 3.37 0 92317 188733 185166 180333 176766 171933 182750 174350 117 54400 500 127120 100 1 23457472 45249 -435.44 20.34 12 2.06 -443.00 9485.00 230000 20240710 -16.13 65900 20240221 192.72 212500 -9.22 20250206 146800 31.40 20250102 230000 -16.13 20240710 74500 158.93 20240308 5.18 N 000250 500 117 억 790500 N N 414 N 00 N
11 20250305 150105 55 30.00 KSQ150 제약 N N N Y 40 Y 193200 11600 2 6.39 90901616700 471289 160.23 181800 197500 181800 236000 127200 181600 192890.69 3.37 0 86988 188733 185166 180333 176766 171933 182750 174350 117 54400 500 127120 100 1 23457472 45320 -436.12 20.37 12 2.01 -443.00 9485.00 230000 20240710 -16.00 65900 20240221 193.17 212500 -9.08 20250206 146800 31.61 20250102 230000 -16.00 20240710 74500 159.33 20240308 5.18 N 000250 500 117 억 790500 N N 271 N 00 N
12 20250305 140104 55 30.00 KSQ150 제약 N N N Y 40 Y 193700 12100 2 6.66 86902769700 450563 153.18 181800 197500 181800 236000 127200 181600 192888.48 3.37 0 86508 188733 185166 180333 176766 171933 182750 174350 117 54400 500 127120 100 1 23457472 45437 -437.25 20.42 12 1.92 -443.00 9485.00 230000 20240710 -15.78 65900 20240221 193.93 212500 -8.85 20250206 146800 31.95 20250102 230000 -15.78 20240710 74500 160.00 20240308 5.18 N 000250 500 117 억 790500 N N 271 N 00 N