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
068760/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
20250306,160604,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,54400,100,2,0.18,11304953550,210002,148.01,54900,54900,52800,70500,38100,54300,53831.91,4.96,0,-4766,55900,55100,54500,53700,53100,55500,54100,208,16200,500,39090,100,1,41603587,22632,106.25,5.75,12,0.50,512.00,9454.00,114178,20240228,-52.36,47272,20241209,15.08,58600,-7.17,20250107,50000,8.80,20250203,117800,-53.82,20240322,49600,9.68,20241209,2.35,N,068760,500,208 억,,2063690,N,N,13623,N,00,N
20250306,150603,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,54100,-200,5,-0.37,10376405800,192916,135.97,54900,54900,52800,70500,38100,54300,53787.17,4.96,0,-8253,55900,55100,54500,53700,53100,55500,54100,208,16200,500,39090,100,1,41603587,22508,105.66,5.72,12,0.46,512.00,9454.00,114178,20240228,-52.62,47272,20241209,14.44,58600,-7.68,20250107,50000,8.20,20250203,117800,-54.07,20240322,49600,9.07,20241209,2.35,N,068760,500,208 억,,2063690,N,N,598,N,00,N
20250306,140603,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,53900,-400,5,-0.74,8445411400,157301,110.87,54900,54900,52800,70500,38100,54300,53689.49,4.96,0,-18801,55900,55100,54500,53700,53100,55500,54100,208,16200,500,39090,100,1,41603587,22424,105.27,5.70,12,0.38,512.00,9454.00,114178,20240228,-52.79,47272,20241209,14.02,58600,-8.02,20250107,50000,7.80,20250203,117800,-54.24,20240322,49600,8.67,20241209,2.35,N,068760,500,208 억,,2063690,N,N,598,N,00,N
20250306,130604,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,53800,-500,5,-0.92,7676492750,142991,100.78,54900,54900,52800,70500,38100,54300,53685.14,4.96,0,-20878,55900,55100,54500,53700,53100,55500,54100,208,16200,500,39090,100,1,41603587,22383,105.08,5.69,12,0.34,512.00,9454.00,114178,20240228,-52.88,47272,20241209,13.81,58600,-8.19,20250107,50000,7.60,20250203,117800,-54.33,20240322,49600,8.47,20241209,2.35,N,068760,500,208 억,,2063690,N,N,598,N,00,N
20250306,120603,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,53900,-400,5,-0.74,7005514300,130507,91.98,54900,54900,52800,70500,38100,54300,53679.21,4.96,0,-21060,55900,55100,54500,53700,53100,55500,54100,208,16200,500,39090,100,1,41603587,22424,105.27,5.70,12,0.31,512.00,9454.00,114178,20240228,-52.79,47272,20241209,14.02,58600,-8.02,20250107,50000,7.80,20250203,117800,-54.24,20240322,49600,8.67,20241209,2.35,N,068760,500,208 억,,2063690,N,N,598,N,00,N
20250306,110601,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,54200,-100,5,-0.18,6036226000,112568,79.34,54900,54900,52800,70500,38100,54300,53622.92,4.96,0,-19866,55900,55100,54500,53700,53100,55500,54100,208,16200,500,39090,100,1,41603587,22549,105.86,5.73,12,0.27,512.00,9454.00,114178,20240228,-52.53,47272,20241209,14.66,58600,-7.51,20250107,50000,8.40,20250203,117800,-53.99,20240322,49600,9.27,20241209,2.35,N,068760,500,208 억,,2063690,N,N,598,N,00,N
20250306,100603,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,53200,-1100,5,-2.03,4209610400,78726,55.49,54900,54900,52800,70500,38100,54300,53471.65,4.96,0,-24089,55900,55100,54500,53700,53100,55500,54100,208,16200,500,39090,100,1,41603587,22133,103.91,5.63,12,0.19,512.00,9454.00,114178,20240228,-53.41,47272,20241209,12.54,58600,-9.22,20250107,50000,6.40,20250203,117800,-54.84,20240322,49600,7.26,20241209,2.35,N,068760,500,208 억,,2063690,N,N,598,N,00,N
20250306,090606,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,54200,-100,5,-0.18,575052200,10566,7.45,54900,54900,54100,70500,38100,54300,54424.80,4.96,0,-2907,55900,55100,54500,53700,53100,55500,54100,208,16200,500,39090,100,1,41603587,22549,105.86,5.73,12,0.03,512.00,9454.00,114178,20240228,-52.53,47272,20241209,14.66,58600,-7.51,20250107,50000,8.40,20250203,117800,-53.99,20240322,49600,9.27,20241209,2.35,N,068760,500,208 억,,2063690,N,N,598,N,00,N
20250305,160557,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,54300,200,2,0.37,7561808050,139151,50.76,54200,55300,53900,70300,37900,54100,54342.63,5.01,0,-18476,57633,55866,54733,52966,51833,56750,53850,208,16200,500,38950,100,1,41603587,22591,106.05,5.74,12,0.33,512.00,9454.00,114178,20240228,-52.44,47272,20241209,14.87,58600,-7.34,20250107,50000,8.60,20250203,117800,-53.90,20240322,49600,9.48,20241209,2.31,N,068760,500,208 억,,2085289,N,N,598,N,00,N
20250305,150559,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,54200,100,2,0.18,6943291150,127748,46.60,54200,55300,53900,70300,37900,54100,54351.51,5.01,0,-16324,57633,55866,54733,52966,51833,56750,53850,208,16200,500,38950,100,1,41603587,22549,105.86,5.73,12,0.31,512.00,9454.00,114178,20240228,-52.53,47272,20241209,14.66,58600,-7.51,20250107,50000,8.40,20250203,117800,-53.99,20240322,49600,9.27,20241209,2.31,N,068760,500,208 억,,2085289,N,N,458,N,00,N
20250305,140558,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,54100,0,3,0.00,5922936700,108875,39.71,54200,55300,53900,70300,37900,54100,54401.31,5.01,0,-14748,57633,55866,54733,52966,51833,56750,53850,208,16200,500,38950,100,1,41603587,22508,105.66,5.72,12,0.26,512.00,9454.00,114178,20240228,-52.62,47272,20241209,14.44,58600,-7.68,20250107,50000,8.20,20250203,117800,-54.07,20240322,49600,9.07,20241209,2.31,N,068760,500,208 억,,2085289,N,N,458,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 160604 55 30.00 KSQ150 제약 N N N Y 40 N 54400 100 2 0.18 11304953550 210002 148.01 54900 54900 52800 70500 38100 54300 53831.91 4.96 0 -4766 55900 55100 54500 53700 53100 55500 54100 208 16200 500 39090 100 1 41603587 22632 106.25 5.75 12 0.50 512.00 9454.00 114178 20240228 -52.36 47272 20241209 15.08 58600 -7.17 20250107 50000 8.80 20250203 117800 -53.82 20240322 49600 9.68 20241209 2.35 N 068760 500 208 억 2063690 N N 13623 N 00 N
3 20250306 150603 55 30.00 KSQ150 제약 N N N Y 40 N 54100 -200 5 -0.37 10376405800 192916 135.97 54900 54900 52800 70500 38100 54300 53787.17 4.96 0 -8253 55900 55100 54500 53700 53100 55500 54100 208 16200 500 39090 100 1 41603587 22508 105.66 5.72 12 0.46 512.00 9454.00 114178 20240228 -52.62 47272 20241209 14.44 58600 -7.68 20250107 50000 8.20 20250203 117800 -54.07 20240322 49600 9.07 20241209 2.35 N 068760 500 208 억 2063690 N N 598 N 00 N
4 20250306 140603 55 30.00 KSQ150 제약 N N N Y 40 N 53900 -400 5 -0.74 8445411400 157301 110.87 54900 54900 52800 70500 38100 54300 53689.49 4.96 0 -18801 55900 55100 54500 53700 53100 55500 54100 208 16200 500 39090 100 1 41603587 22424 105.27 5.70 12 0.38 512.00 9454.00 114178 20240228 -52.79 47272 20241209 14.02 58600 -8.02 20250107 50000 7.80 20250203 117800 -54.24 20240322 49600 8.67 20241209 2.35 N 068760 500 208 억 2063690 N N 598 N 00 N
5 20250306 130604 55 30.00 KSQ150 제약 N N N Y 40 N 53800 -500 5 -0.92 7676492750 142991 100.78 54900 54900 52800 70500 38100 54300 53685.14 4.96 0 -20878 55900 55100 54500 53700 53100 55500 54100 208 16200 500 39090 100 1 41603587 22383 105.08 5.69 12 0.34 512.00 9454.00 114178 20240228 -52.88 47272 20241209 13.81 58600 -8.19 20250107 50000 7.60 20250203 117800 -54.33 20240322 49600 8.47 20241209 2.35 N 068760 500 208 억 2063690 N N 598 N 00 N
6 20250306 120603 55 30.00 KSQ150 제약 N N N Y 40 N 53900 -400 5 -0.74 7005514300 130507 91.98 54900 54900 52800 70500 38100 54300 53679.21 4.96 0 -21060 55900 55100 54500 53700 53100 55500 54100 208 16200 500 39090 100 1 41603587 22424 105.27 5.70 12 0.31 512.00 9454.00 114178 20240228 -52.79 47272 20241209 14.02 58600 -8.02 20250107 50000 7.80 20250203 117800 -54.24 20240322 49600 8.67 20241209 2.35 N 068760 500 208 억 2063690 N N 598 N 00 N
7 20250306 110601 55 30.00 KSQ150 제약 N N N Y 40 N 54200 -100 5 -0.18 6036226000 112568 79.34 54900 54900 52800 70500 38100 54300 53622.92 4.96 0 -19866 55900 55100 54500 53700 53100 55500 54100 208 16200 500 39090 100 1 41603587 22549 105.86 5.73 12 0.27 512.00 9454.00 114178 20240228 -52.53 47272 20241209 14.66 58600 -7.51 20250107 50000 8.40 20250203 117800 -53.99 20240322 49600 9.27 20241209 2.35 N 068760 500 208 억 2063690 N N 598 N 00 N
8 20250306 100603 55 30.00 KSQ150 제약 N N N Y 40 N 53200 -1100 5 -2.03 4209610400 78726 55.49 54900 54900 52800 70500 38100 54300 53471.65 4.96 0 -24089 55900 55100 54500 53700 53100 55500 54100 208 16200 500 39090 100 1 41603587 22133 103.91 5.63 12 0.19 512.00 9454.00 114178 20240228 -53.41 47272 20241209 12.54 58600 -9.22 20250107 50000 6.40 20250203 117800 -54.84 20240322 49600 7.26 20241209 2.35 N 068760 500 208 억 2063690 N N 598 N 00 N
9 20250306 090606 55 30.00 KSQ150 제약 N N N Y 40 N 54200 -100 5 -0.18 575052200 10566 7.45 54900 54900 54100 70500 38100 54300 54424.80 4.96 0 -2907 55900 55100 54500 53700 53100 55500 54100 208 16200 500 39090 100 1 41603587 22549 105.86 5.73 12 0.03 512.00 9454.00 114178 20240228 -52.53 47272 20241209 14.66 58600 -7.51 20250107 50000 8.40 20250203 117800 -53.99 20240322 49600 9.27 20241209 2.35 N 068760 500 208 억 2063690 N N 598 N 00 N
10 20250305 160557 55 30.00 KSQ150 제약 N N N Y 40 N 54300 200 2 0.37 7561808050 139151 50.76 54200 55300 53900 70300 37900 54100 54342.63 5.01 0 -18476 57633 55866 54733 52966 51833 56750 53850 208 16200 500 38950 100 1 41603587 22591 106.05 5.74 12 0.33 512.00 9454.00 114178 20240228 -52.44 47272 20241209 14.87 58600 -7.34 20250107 50000 8.60 20250203 117800 -53.90 20240322 49600 9.48 20241209 2.31 N 068760 500 208 억 2085289 N N 598 N 00 N
11 20250305 150559 55 30.00 KSQ150 제약 N N N Y 40 N 54200 100 2 0.18 6943291150 127748 46.60 54200 55300 53900 70300 37900 54100 54351.51 5.01 0 -16324 57633 55866 54733 52966 51833 56750 53850 208 16200 500 38950 100 1 41603587 22549 105.86 5.73 12 0.31 512.00 9454.00 114178 20240228 -52.53 47272 20241209 14.66 58600 -7.51 20250107 50000 8.40 20250203 117800 -53.99 20240322 49600 9.27 20241209 2.31 N 068760 500 208 억 2085289 N N 458 N 00 N
12 20250305 140558 55 30.00 KSQ150 제약 N N N Y 40 N 54100 0 3 0.00 5922936700 108875 39.71 54200 55300 53900 70300 37900 54100 54401.31 5.01 0 -14748 57633 55866 54733 52966 51833 56750 53850 208 16200 500 38950 100 1 41603587 22508 105.66 5.72 12 0.26 512.00 9454.00 114178 20240228 -52.62 47272 20241209 14.44 58600 -7.68 20250107 50000 8.20 20250203 117800 -54.07 20240322 49600 9.07 20241209 2.31 N 068760 500 208 억 2085289 N N 458 N 00 N