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
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
20250306,160647,57,100.00,KSQ150,,제약,N,N,N,N, ,N,94900,-2400,5,-2.47,23865589550,252563,37.97,97300,97300,92800,126400,68200,97300,94493.51,7.02,0,-46836,105233,101266,97133,93166,89033,103250,95150,116,29100,500,68110,100,1,23297350,22109,-130.36,56.05,12,1.08,-728.00,1693.00,132000,20241118,-28.11,20448,20240227,364.10,108300,-12.37,20250207,85000,11.65,20250225,132000,-28.11,20241118,21750,336.32,20240417,0.29,N,087010,500,116 억,,1636022,N,N,8178,N,00,N
20250306,150646,57,100.00,KSQ150,,제약,N,N,N,N, ,N,94200,-3100,5,-3.19,22565400850,238834,35.91,97300,97300,92800,126400,68200,97300,94481.53,7.02,0,-48643,105233,101266,97133,93166,89033,103250,95150,116,29100,500,68110,100,1,23297350,21946,-129.40,55.64,12,1.03,-728.00,1693.00,132000,20241118,-28.64,20448,20240227,360.68,108300,-13.02,20250207,85000,10.82,20250225,132000,-28.64,20241118,21750,333.10,20240417,0.29,N,087010,500,116 억,,1636022,N,N,146,N,00,N
20250306,140645,57,100.00,KSQ150,,제약,N,N,N,N, ,N,95600,-1700,5,-1.75,19915582050,210844,31.70,97300,97300,92800,126400,68200,97300,94456.48,7.02,0,-48599,105233,101266,97133,93166,89033,103250,95150,116,29100,500,68110,100,1,23297350,22272,-131.32,56.47,12,0.91,-728.00,1693.00,132000,20241118,-27.58,20448,20240227,367.53,108300,-11.73,20250207,85000,12.47,20250225,132000,-27.58,20241118,21750,339.54,20240417,0.29,N,087010,500,116 억,,1636022,N,N,146,N,00,N
20250306,130647,57,100.00,KSQ150,,제약,N,N,N,N, ,N,94900,-2400,5,-2.47,17508356200,185596,27.90,97300,97300,92800,126400,68200,97300,94335.85,7.02,0,-52643,105233,101266,97133,93166,89033,103250,95150,116,29100,500,68110,100,1,23297350,22109,-130.36,56.05,12,0.80,-728.00,1693.00,132000,20241118,-28.11,20448,20240227,364.10,108300,-12.37,20250207,85000,11.65,20250225,132000,-28.11,20241118,21750,336.32,20240417,0.29,N,087010,500,116 억,,1636022,N,N,146,N,00,N
20250306,120645,57,100.00,KSQ150,,제약,N,N,N,N, ,N,94800,-2500,5,-2.57,16349687950,173317,26.06,97300,97300,92800,126400,68200,97300,94334.01,7.02,0,-52145,105233,101266,97133,93166,89033,103250,95150,116,29100,500,68110,100,1,23297350,22086,-130.22,56.00,12,0.74,-728.00,1693.00,132000,20241118,-28.18,20448,20240227,363.62,108300,-12.47,20250207,85000,11.53,20250225,132000,-28.18,20241118,21750,335.86,20240417,0.29,N,087010,500,116 억,,1636022,N,N,146,N,00,N
20250306,110643,57,100.00,KSQ150,,제약,N,N,N,N, ,N,94800,-2500,5,-2.57,14749703600,156394,23.51,97300,97300,92800,126400,68200,97300,94311.19,7.02,0,-47482,105233,101266,97133,93166,89033,103250,95150,116,29100,500,68110,100,1,23297350,22086,-130.22,56.00,12,0.67,-728.00,1693.00,132000,20241118,-28.18,20448,20240227,363.62,108300,-12.47,20250207,85000,11.53,20250225,132000,-28.18,20241118,21750,335.86,20240417,0.29,N,087010,500,116 억,,1636022,N,N,146,N,00,N
20250306,100645,57,100.00,KSQ150,,제약,N,N,N,N, ,N,94000,-3300,5,-3.39,12699744700,134710,20.25,97300,97300,92800,126400,68200,97300,94274.70,7.02,0,-47578,105233,101266,97133,93166,89033,103250,95150,116,29100,500,68110,100,1,23297350,21900,-129.12,55.52,12,0.58,-728.00,1693.00,132000,20241118,-28.79,20448,20240227,359.70,108300,-13.20,20250207,85000,10.59,20250225,132000,-28.79,20241118,21750,332.18,20240417,0.29,N,087010,500,116 억,,1636022,N,N,146,N,00,N
20250306,090648,57,100.00,KSQ150,,제약,N,N,N,N, ,N,94500,-2800,5,-2.88,2681688300,27994,4.21,97300,97300,94400,126400,68200,97300,95795.11,7.02,0,-8486,105233,101266,97133,93166,89033,103250,95150,116,29100,500,68110,100,1,23297350,22016,-129.81,55.82,12,0.12,-728.00,1693.00,132000,20241118,-28.41,20448,20240227,362.15,108300,-12.74,20250207,85000,11.18,20250225,132000,-28.41,20241118,21750,334.48,20240417,0.29,N,087010,500,116 억,,1636022,N,N,146,N,00,N
20250305,160638,57,100.00,KSQ150,,제약,N,N,N,N, ,N,97300,4000,2,4.29,64921573400,663586,151.03,93300,101100,93000,121200,65400,93300,97834.82,6.59,0,102217,98566,95932,91666,89032,84766,97250,90350,116,27900,500,65310,100,1,23297350,22668,-133.65,57.47,12,2.85,-728.00,1693.00,132000,20241118,-26.29,20448,20240227,375.84,108300,-10.16,20250207,85000,14.47,20250225,132000,-26.29,20241118,21750,347.36,20240417,0.29,N,087010,500,116 억,,1534312,N,N,146,N,00,N
20250305,150641,57,100.00,KSQ150,,제약,N,N,N,N, ,N,97100,3800,2,4.07,63271816100,646596,147.16,93300,101100,93000,121200,65400,93300,97853.79,6.59,0,96684,98566,95932,91666,89032,84766,97250,90350,116,27900,500,65310,100,1,23297350,22622,-133.38,57.35,12,2.78,-728.00,1693.00,132000,20241118,-26.44,20448,20240227,374.86,108300,-10.34,20250207,85000,14.24,20250225,132000,-26.44,20241118,21750,346.44,20240417,0.29,N,087010,500,116 억,,1534312,N,N,350,N,00,N
20250305,140639,57,100.00,KSQ150,,제약,N,N,N,N, ,N,96300,3000,2,3.22,60374204950,616639,140.34,93300,101100,93000,121200,65400,93300,97908.59,6.59,0,101107,98566,95932,91666,89032,84766,97250,90350,116,27900,500,65310,100,1,23297350,22435,-132.28,56.88,12,2.65,-728.00,1693.00,132000,20241118,-27.05,20448,20240227,370.95,108300,-11.08,20250207,85000,13.29,20250225,132000,-27.05,20241118,21750,342.76,20240417,0.29,N,087010,500,116 억,,1534312,N,N,350,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 160647 57 100.00 KSQ150 제약 N N N N N 94900 -2400 5 -2.47 23865589550 252563 37.97 97300 97300 92800 126400 68200 97300 94493.51 7.02 0 -46836 105233 101266 97133 93166 89033 103250 95150 116 29100 500 68110 100 1 23297350 22109 -130.36 56.05 12 1.08 -728.00 1693.00 132000 20241118 -28.11 20448 20240227 364.10 108300 -12.37 20250207 85000 11.65 20250225 132000 -28.11 20241118 21750 336.32 20240417 0.29 N 087010 500 116 억 1636022 N N 8178 N 00 N
3 20250306 150646 57 100.00 KSQ150 제약 N N N N N 94200 -3100 5 -3.19 22565400850 238834 35.91 97300 97300 92800 126400 68200 97300 94481.53 7.02 0 -48643 105233 101266 97133 93166 89033 103250 95150 116 29100 500 68110 100 1 23297350 21946 -129.40 55.64 12 1.03 -728.00 1693.00 132000 20241118 -28.64 20448 20240227 360.68 108300 -13.02 20250207 85000 10.82 20250225 132000 -28.64 20241118 21750 333.10 20240417 0.29 N 087010 500 116 억 1636022 N N 146 N 00 N
4 20250306 140645 57 100.00 KSQ150 제약 N N N N N 95600 -1700 5 -1.75 19915582050 210844 31.70 97300 97300 92800 126400 68200 97300 94456.48 7.02 0 -48599 105233 101266 97133 93166 89033 103250 95150 116 29100 500 68110 100 1 23297350 22272 -131.32 56.47 12 0.91 -728.00 1693.00 132000 20241118 -27.58 20448 20240227 367.53 108300 -11.73 20250207 85000 12.47 20250225 132000 -27.58 20241118 21750 339.54 20240417 0.29 N 087010 500 116 억 1636022 N N 146 N 00 N
5 20250306 130647 57 100.00 KSQ150 제약 N N N N N 94900 -2400 5 -2.47 17508356200 185596 27.90 97300 97300 92800 126400 68200 97300 94335.85 7.02 0 -52643 105233 101266 97133 93166 89033 103250 95150 116 29100 500 68110 100 1 23297350 22109 -130.36 56.05 12 0.80 -728.00 1693.00 132000 20241118 -28.11 20448 20240227 364.10 108300 -12.37 20250207 85000 11.65 20250225 132000 -28.11 20241118 21750 336.32 20240417 0.29 N 087010 500 116 억 1636022 N N 146 N 00 N
6 20250306 120645 57 100.00 KSQ150 제약 N N N N N 94800 -2500 5 -2.57 16349687950 173317 26.06 97300 97300 92800 126400 68200 97300 94334.01 7.02 0 -52145 105233 101266 97133 93166 89033 103250 95150 116 29100 500 68110 100 1 23297350 22086 -130.22 56.00 12 0.74 -728.00 1693.00 132000 20241118 -28.18 20448 20240227 363.62 108300 -12.47 20250207 85000 11.53 20250225 132000 -28.18 20241118 21750 335.86 20240417 0.29 N 087010 500 116 억 1636022 N N 146 N 00 N
7 20250306 110643 57 100.00 KSQ150 제약 N N N N N 94800 -2500 5 -2.57 14749703600 156394 23.51 97300 97300 92800 126400 68200 97300 94311.19 7.02 0 -47482 105233 101266 97133 93166 89033 103250 95150 116 29100 500 68110 100 1 23297350 22086 -130.22 56.00 12 0.67 -728.00 1693.00 132000 20241118 -28.18 20448 20240227 363.62 108300 -12.47 20250207 85000 11.53 20250225 132000 -28.18 20241118 21750 335.86 20240417 0.29 N 087010 500 116 억 1636022 N N 146 N 00 N
8 20250306 100645 57 100.00 KSQ150 제약 N N N N N 94000 -3300 5 -3.39 12699744700 134710 20.25 97300 97300 92800 126400 68200 97300 94274.70 7.02 0 -47578 105233 101266 97133 93166 89033 103250 95150 116 29100 500 68110 100 1 23297350 21900 -129.12 55.52 12 0.58 -728.00 1693.00 132000 20241118 -28.79 20448 20240227 359.70 108300 -13.20 20250207 85000 10.59 20250225 132000 -28.79 20241118 21750 332.18 20240417 0.29 N 087010 500 116 억 1636022 N N 146 N 00 N
9 20250306 090648 57 100.00 KSQ150 제약 N N N N N 94500 -2800 5 -2.88 2681688300 27994 4.21 97300 97300 94400 126400 68200 97300 95795.11 7.02 0 -8486 105233 101266 97133 93166 89033 103250 95150 116 29100 500 68110 100 1 23297350 22016 -129.81 55.82 12 0.12 -728.00 1693.00 132000 20241118 -28.41 20448 20240227 362.15 108300 -12.74 20250207 85000 11.18 20250225 132000 -28.41 20241118 21750 334.48 20240417 0.29 N 087010 500 116 억 1636022 N N 146 N 00 N
10 20250305 160638 57 100.00 KSQ150 제약 N N N N N 97300 4000 2 4.29 64921573400 663586 151.03 93300 101100 93000 121200 65400 93300 97834.82 6.59 0 102217 98566 95932 91666 89032 84766 97250 90350 116 27900 500 65310 100 1 23297350 22668 -133.65 57.47 12 2.85 -728.00 1693.00 132000 20241118 -26.29 20448 20240227 375.84 108300 -10.16 20250207 85000 14.47 20250225 132000 -26.29 20241118 21750 347.36 20240417 0.29 N 087010 500 116 억 1534312 N N 146 N 00 N
11 20250305 150641 57 100.00 KSQ150 제약 N N N N N 97100 3800 2 4.07 63271816100 646596 147.16 93300 101100 93000 121200 65400 93300 97853.79 6.59 0 96684 98566 95932 91666 89032 84766 97250 90350 116 27900 500 65310 100 1 23297350 22622 -133.38 57.35 12 2.78 -728.00 1693.00 132000 20241118 -26.44 20448 20240227 374.86 108300 -10.34 20250207 85000 14.24 20250225 132000 -26.44 20241118 21750 346.44 20240417 0.29 N 087010 500 116 억 1534312 N N 350 N 00 N
12 20250305 140639 57 100.00 KSQ150 제약 N N N N N 96300 3000 2 3.22 60374204950 616639 140.34 93300 101100 93000 121200 65400 93300 97908.59 6.59 0 101107 98566 95932 91666 89032 84766 97250 90350 116 27900 500 65310 100 1 23297350 22435 -132.28 56.88 12 2.65 -728.00 1693.00 132000 20241118 -27.05 20448 20240227 370.95 108300 -11.08 20250207 85000 13.29 20250225 132000 -27.05 20241118 21750 342.76 20240417 0.29 N 087010 500 116 억 1534312 N N 350 N 00 N