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
039200/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
20250306,160435,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29300,-1800,5,-5.79,12380312300,420514,118.57,31350,31400,28550,40400,21800,31100,29441.02,9.51,0,-49857,32833,31966,30983,30116,29133,31475,29625,191,9300,500,22390,50,1,38248176,11207,-46.00,11.31,12,1.10,-637.00,2591.00,45850,20240821,-36.10,21200,20240222,38.21,31850,-8.01,20250305,23950,22.34,20250107,45850,-36.10,20240821,21600,35.65,20241206,0.62,N,039200,500,191 억,,3637095,N,N,792,N,00,N
20250306,150434,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29150,-1950,5,-6.27,11656132100,395686,111.57,31350,31400,28550,40400,21800,31100,29458.03,9.51,0,-54061,32833,31966,30983,30116,29133,31475,29625,191,9300,500,22390,50,1,38248176,11149,-45.76,11.25,12,1.03,-637.00,2591.00,45850,20240821,-36.42,21200,20240222,37.50,31850,-8.48,20250305,23950,21.71,20250107,45850,-36.42,20240821,21600,34.95,20241206,0.62,N,039200,500,191 억,,3637095,N,N,792,N,00,N
20250306,140434,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29100,-2000,5,-6.43,10712804550,363348,102.45,31350,31400,28550,40400,21800,31100,29483.59,9.51,0,-48543,32833,31966,30983,30116,29133,31475,29625,191,9300,500,22390,50,1,38248176,11130,-45.68,11.23,12,0.95,-637.00,2591.00,45850,20240821,-36.53,21200,20240222,37.26,31850,-8.63,20250305,23950,21.50,20250107,45850,-36.53,20240821,21600,34.72,20241206,0.62,N,039200,500,191 억,,3637095,N,N,792,N,00,N
20250306,130433,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29050,-2050,5,-6.59,8492522850,286238,80.71,31350,31400,28850,40400,21800,31100,29669.44,9.51,0,-52306,32833,31966,30983,30116,29133,31475,29625,191,9300,500,22390,50,1,38248176,11111,-45.60,11.21,12,0.75,-637.00,2591.00,45850,20240821,-36.64,21200,20240222,37.03,31850,-8.79,20250305,23950,21.29,20250107,45850,-36.64,20240821,21600,34.49,20241206,0.62,N,039200,500,191 억,,3637095,N,N,792,N,00,N
20250306,120434,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29300,-1800,5,-5.79,6953361225,233300,65.78,31350,31400,29150,40400,21800,31100,29804.37,9.51,0,-40840,32833,31966,30983,30116,29133,31475,29625,191,9300,500,22390,50,1,38248176,11207,-46.00,11.31,12,0.61,-637.00,2591.00,45850,20240821,-36.10,21200,20240222,38.21,31850,-8.01,20250305,23950,22.34,20250107,45850,-36.10,20240821,21600,35.65,20241206,0.62,N,039200,500,191 억,,3637095,N,N,792,N,00,N
20250306,110432,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29550,-1550,5,-4.98,5666949150,189434,53.41,31350,31400,29250,40400,21800,31100,29915.16,9.51,0,-39957,32833,31966,30983,30116,29133,31475,29625,191,9300,500,22390,50,1,38248176,11302,-46.39,11.40,12,0.50,-637.00,2591.00,45850,20240821,-35.55,21200,20240222,39.39,31850,-7.22,20250305,23950,23.38,20250107,45850,-35.55,20240821,21600,36.81,20241206,0.62,N,039200,500,191 억,,3637095,N,N,792,N,00,N
20250306,100434,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29450,-1650,5,-5.31,4728356750,157755,44.48,31350,31400,29250,40400,21800,31100,29972.78,9.51,0,-35776,32833,31966,30983,30116,29133,31475,29625,191,9300,500,22390,50,1,38248176,11264,-46.23,11.37,12,0.41,-637.00,2591.00,45850,20240821,-35.77,21200,20240222,38.92,31850,-7.54,20250305,23950,22.96,20250107,45850,-35.77,20240821,21600,36.34,20241206,0.62,N,039200,500,191 억,,3637095,N,N,792,N,00,N
20250306,090436,57,100.00,KSQ150,,제약,N,N,N,N, ,N,30800,-300,5,-0.96,506558625,16342,4.61,31350,31400,30650,40400,21800,31100,30997.34,9.51,0,-4019,32833,31966,30983,30116,29133,31475,29625,191,9300,500,22390,50,1,38248176,11780,-48.35,11.89,12,0.04,-637.00,2591.00,45850,20240821,-32.82,21200,20240222,45.28,31850,-3.30,20250305,23950,28.60,20250107,45850,-32.82,20240821,21600,42.59,20241206,0.62,N,039200,500,191 억,,3637095,N,N,792,N,00,N
20250305,160430,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31100,-100,5,-0.32,10842436075,351357,56.68,31200,31850,30000,40550,21850,31200,30858.33,9.43,0,23263,33533,32366,30583,29416,27633,32950,30000,191,9350,500,22460,50,1,38248176,11895,-48.82,12.00,12,0.92,-637.00,2591.00,45850,20240821,-32.17,21200,20240222,46.70,31850,-2.35,20250305,23950,29.85,20250107,45850,-32.17,20240821,21600,43.98,20241206,0.55,N,039200,500,191 억,,3605963,N,N,792,N,00,N
20250305,150431,57,100.00,KSQ150,,제약,N,N,N,N, ,N,30800,-400,5,-1.28,10280663475,333234,53.76,31200,31850,30000,40550,21850,31200,30850.85,9.43,0,31507,33533,32366,30583,29416,27633,32950,30000,191,9350,500,22460,50,1,38248176,11780,-48.35,11.89,12,0.87,-637.00,2591.00,45850,20240821,-32.82,21200,20240222,45.28,31850,-3.30,20250305,23950,28.60,20250107,45850,-32.82,20240821,21600,42.59,20241206,0.55,N,039200,500,191 억,,3605963,N,N,142,N,00,N
20250305,140429,57,100.00,KSQ150,,제약,N,N,N,N, ,N,30650,-550,5,-1.76,9311077650,301733,48.67,31200,31850,30000,40550,21850,31200,30858.31,9.43,0,31601,33533,32366,30583,29416,27633,32950,30000,191,9350,500,22460,50,1,38248176,11723,-48.12,11.83,12,0.79,-637.00,2591.00,45850,20240821,-33.15,21200,20240222,44.58,31850,-3.77,20250305,23950,27.97,20250107,45850,-33.15,20240821,21600,41.90,20241206,0.55,N,039200,500,191 억,,3605963,N,N,142,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 160435 57 100.00 KSQ150 제약 N N N N N 29300 -1800 5 -5.79 12380312300 420514 118.57 31350 31400 28550 40400 21800 31100 29441.02 9.51 0 -49857 32833 31966 30983 30116 29133 31475 29625 191 9300 500 22390 50 1 38248176 11207 -46.00 11.31 12 1.10 -637.00 2591.00 45850 20240821 -36.10 21200 20240222 38.21 31850 -8.01 20250305 23950 22.34 20250107 45850 -36.10 20240821 21600 35.65 20241206 0.62 N 039200 500 191 억 3637095 N N 792 N 00 N
3 20250306 150434 57 100.00 KSQ150 제약 N N N N N 29150 -1950 5 -6.27 11656132100 395686 111.57 31350 31400 28550 40400 21800 31100 29458.03 9.51 0 -54061 32833 31966 30983 30116 29133 31475 29625 191 9300 500 22390 50 1 38248176 11149 -45.76 11.25 12 1.03 -637.00 2591.00 45850 20240821 -36.42 21200 20240222 37.50 31850 -8.48 20250305 23950 21.71 20250107 45850 -36.42 20240821 21600 34.95 20241206 0.62 N 039200 500 191 억 3637095 N N 792 N 00 N
4 20250306 140434 57 100.00 KSQ150 제약 N N N N N 29100 -2000 5 -6.43 10712804550 363348 102.45 31350 31400 28550 40400 21800 31100 29483.59 9.51 0 -48543 32833 31966 30983 30116 29133 31475 29625 191 9300 500 22390 50 1 38248176 11130 -45.68 11.23 12 0.95 -637.00 2591.00 45850 20240821 -36.53 21200 20240222 37.26 31850 -8.63 20250305 23950 21.50 20250107 45850 -36.53 20240821 21600 34.72 20241206 0.62 N 039200 500 191 억 3637095 N N 792 N 00 N
5 20250306 130433 57 100.00 KSQ150 제약 N N N N N 29050 -2050 5 -6.59 8492522850 286238 80.71 31350 31400 28850 40400 21800 31100 29669.44 9.51 0 -52306 32833 31966 30983 30116 29133 31475 29625 191 9300 500 22390 50 1 38248176 11111 -45.60 11.21 12 0.75 -637.00 2591.00 45850 20240821 -36.64 21200 20240222 37.03 31850 -8.79 20250305 23950 21.29 20250107 45850 -36.64 20240821 21600 34.49 20241206 0.62 N 039200 500 191 억 3637095 N N 792 N 00 N
6 20250306 120434 57 100.00 KSQ150 제약 N N N N N 29300 -1800 5 -5.79 6953361225 233300 65.78 31350 31400 29150 40400 21800 31100 29804.37 9.51 0 -40840 32833 31966 30983 30116 29133 31475 29625 191 9300 500 22390 50 1 38248176 11207 -46.00 11.31 12 0.61 -637.00 2591.00 45850 20240821 -36.10 21200 20240222 38.21 31850 -8.01 20250305 23950 22.34 20250107 45850 -36.10 20240821 21600 35.65 20241206 0.62 N 039200 500 191 억 3637095 N N 792 N 00 N
7 20250306 110432 57 100.00 KSQ150 제약 N N N N N 29550 -1550 5 -4.98 5666949150 189434 53.41 31350 31400 29250 40400 21800 31100 29915.16 9.51 0 -39957 32833 31966 30983 30116 29133 31475 29625 191 9300 500 22390 50 1 38248176 11302 -46.39 11.40 12 0.50 -637.00 2591.00 45850 20240821 -35.55 21200 20240222 39.39 31850 -7.22 20250305 23950 23.38 20250107 45850 -35.55 20240821 21600 36.81 20241206 0.62 N 039200 500 191 억 3637095 N N 792 N 00 N
8 20250306 100434 57 100.00 KSQ150 제약 N N N N N 29450 -1650 5 -5.31 4728356750 157755 44.48 31350 31400 29250 40400 21800 31100 29972.78 9.51 0 -35776 32833 31966 30983 30116 29133 31475 29625 191 9300 500 22390 50 1 38248176 11264 -46.23 11.37 12 0.41 -637.00 2591.00 45850 20240821 -35.77 21200 20240222 38.92 31850 -7.54 20250305 23950 22.96 20250107 45850 -35.77 20240821 21600 36.34 20241206 0.62 N 039200 500 191 억 3637095 N N 792 N 00 N
9 20250306 090436 57 100.00 KSQ150 제약 N N N N N 30800 -300 5 -0.96 506558625 16342 4.61 31350 31400 30650 40400 21800 31100 30997.34 9.51 0 -4019 32833 31966 30983 30116 29133 31475 29625 191 9300 500 22390 50 1 38248176 11780 -48.35 11.89 12 0.04 -637.00 2591.00 45850 20240821 -32.82 21200 20240222 45.28 31850 -3.30 20250305 23950 28.60 20250107 45850 -32.82 20240821 21600 42.59 20241206 0.62 N 039200 500 191 억 3637095 N N 792 N 00 N
10 20250305 160430 57 100.00 KSQ150 제약 N N N N N 31100 -100 5 -0.32 10842436075 351357 56.68 31200 31850 30000 40550 21850 31200 30858.33 9.43 0 23263 33533 32366 30583 29416 27633 32950 30000 191 9350 500 22460 50 1 38248176 11895 -48.82 12.00 12 0.92 -637.00 2591.00 45850 20240821 -32.17 21200 20240222 46.70 31850 -2.35 20250305 23950 29.85 20250107 45850 -32.17 20240821 21600 43.98 20241206 0.55 N 039200 500 191 억 3605963 N N 792 N 00 N
11 20250305 150431 57 100.00 KSQ150 제약 N N N N N 30800 -400 5 -1.28 10280663475 333234 53.76 31200 31850 30000 40550 21850 31200 30850.85 9.43 0 31507 33533 32366 30583 29416 27633 32950 30000 191 9350 500 22460 50 1 38248176 11780 -48.35 11.89 12 0.87 -637.00 2591.00 45850 20240821 -32.82 21200 20240222 45.28 31850 -3.30 20250305 23950 28.60 20250107 45850 -32.82 20240821 21600 42.59 20241206 0.55 N 039200 500 191 억 3605963 N N 142 N 00 N
12 20250305 140429 57 100.00 KSQ150 제약 N N N N N 30650 -550 5 -1.76 9311077650 301733 48.67 31200 31850 30000 40550 21850 31200 30858.31 9.43 0 31601 33533 32366 30583 29416 27633 32950 30000 191 9350 500 22460 50 1 38248176 11723 -48.12 11.83 12 0.79 -637.00 2591.00 45850 20240821 -33.15 21200 20240222 44.58 31850 -3.77 20250305 23950 27.97 20250107 45850 -33.15 20240821 21600 41.90 20241206 0.55 N 039200 500 191 억 3605963 N N 142 N 00 N