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
145020/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
20250306,160821,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,315500,500,2,0.16,13076504000,41373,57.05,314500,321000,312500,409500,220500,315000,316063.85,54.46,0,1913,331666,323332,317666,309332,303666,320500,306500,66,94500,500,233100,500,1,12604033,39766,41.97,4.16,12,0.33,7517.00,75779.00,332000,20250227,-4.97,172300,20240321,83.11,332000,-4.97,20250227,229000,37.77,20250131,332000,-4.97,20250227,172300,83.11,20240321,0.82,N,145020,500,65 억,,6864505,N,N,35,N,00,N
20250306,150820,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,315000,0,3,0.00,11764655000,37221,51.32,314500,321000,312500,409500,220500,315000,316075.74,54.46,0,1690,331666,323332,317666,309332,303666,320500,306500,66,94500,500,233100,500,1,12604033,39703,41.91,4.16,12,0.30,7517.00,75779.00,332000,20250227,-5.12,172300,20240321,82.82,332000,-5.12,20250227,229000,37.55,20250131,332000,-5.12,20250227,172300,82.82,20240321,0.82,N,145020,500,65 억,,6864505,N,N,181,N,00,N
20250306,140819,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,314500,-500,5,-0.16,9114298500,28808,39.72,314500,321000,312500,409500,220500,315000,316380.81,54.46,0,531,331666,323332,317666,309332,303666,320500,306500,66,94500,500,233100,500,1,12604033,39640,41.84,4.15,12,0.23,7517.00,75779.00,332000,20250227,-5.27,172300,20240321,82.53,332000,-5.27,20250227,229000,37.34,20250131,332000,-5.27,20250227,172300,82.53,20240321,0.82,N,145020,500,65 억,,6864505,N,N,181,N,00,N
20250306,130821,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,315500,500,2,0.16,7481794500,23607,32.55,314500,321000,314500,409500,220500,315000,316931.19,54.46,0,1706,331666,323332,317666,309332,303666,320500,306500,66,94500,500,233100,500,1,12604033,39766,41.97,4.16,12,0.19,7517.00,75779.00,332000,20250227,-4.97,172300,20240321,83.11,332000,-4.97,20250227,229000,37.77,20250131,332000,-4.97,20250227,172300,83.11,20240321,0.82,N,145020,500,65 억,,6864505,N,N,181,N,00,N
20250306,120819,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,315500,500,2,0.16,6494756250,20476,28.23,314500,321000,314500,409500,220500,315000,317188.72,54.46,0,2333,331666,323332,317666,309332,303666,320500,306500,66,94500,500,233100,500,1,12604033,39766,41.97,4.16,12,0.16,7517.00,75779.00,332000,20250227,-4.97,172300,20240321,83.11,332000,-4.97,20250227,229000,37.77,20250131,332000,-4.97,20250227,172300,83.11,20240321,0.82,N,145020,500,65 억,,6864505,N,N,181,N,00,N
20250306,110816,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,316500,1500,2,0.48,5663308250,17848,24.61,314500,321000,314500,409500,220500,315000,317307.72,54.46,0,2744,331666,323332,317666,309332,303666,320500,306500,66,94500,500,233100,500,1,12604033,39892,42.10,4.18,12,0.14,7517.00,75779.00,332000,20250227,-4.67,172300,20240321,83.69,332000,-4.67,20250227,229000,38.21,20250131,332000,-4.67,20250227,172300,83.69,20240321,0.82,N,145020,500,65 억,,6864505,N,N,181,N,00,N
20250306,100818,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,316500,1500,2,0.48,4565790500,14384,19.83,314500,321000,314500,409500,220500,315000,317421.48,54.46,0,1926,331666,323332,317666,309332,303666,320500,306500,66,94500,500,233100,500,1,12604033,39892,42.10,4.18,12,0.11,7517.00,75779.00,332000,20250227,-4.67,172300,20240321,83.69,332000,-4.67,20250227,229000,38.21,20250131,332000,-4.67,20250227,172300,83.69,20240321,0.82,N,145020,500,65 억,,6864505,N,N,181,N,00,N
20250306,090822,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,318000,3000,2,0.95,808251250,2548,3.51,314500,320000,314500,409500,220500,315000,317210.07,54.46,0,605,331666,323332,317666,309332,303666,320500,306500,66,94500,500,233100,500,1,12604033,40081,42.30,4.20,12,0.02,7517.00,75779.00,332000,20250227,-4.22,172300,20240321,84.56,332000,-4.22,20250227,229000,38.86,20250131,332000,-4.22,20250227,172300,84.56,20240321,0.82,N,145020,500,65 억,,6864505,N,N,181,N,00,N
20250305,160811,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,315000,3000,2,0.96,22998725250,72251,90.60,325000,326000,312000,405500,218500,312000,318319.38,54.50,0,-7638,327333,319666,307833,300166,288333,323500,304000,66,93500,500,230880,500,1,12604033,39703,41.91,4.16,12,0.57,7517.00,75779.00,332000,20250227,-5.12,172300,20240321,82.82,332000,-5.12,20250227,229000,37.55,20250131,332000,-5.12,20250227,172300,82.82,20240321,0.85,N,145020,500,65 억,,6869490,N,N,176,N,00,N
20250305,150814,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,316000,4000,2,1.28,20977194000,65840,82.56,325000,326000,312000,405500,218500,312000,318609.06,54.50,0,-10410,327333,319666,307833,300166,288333,323500,304000,66,93500,500,230880,500,1,12604033,39829,42.04,4.17,12,0.52,7517.00,75779.00,332000,20250227,-4.82,172300,20240321,83.40,332000,-4.82,20250227,229000,37.99,20250131,332000,-4.82,20250227,172300,83.40,20240321,0.85,N,145020,500,65 억,,6869490,N,N,72,N,00,N
20250305,140813,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,319500,7500,2,2.40,17598757250,55221,69.24,325000,326000,312000,405500,218500,312000,318697.31,54.50,0,-10031,327333,319666,307833,300166,288333,323500,304000,66,93500,500,230880,500,1,12604033,40270,42.50,4.22,12,0.44,7517.00,75779.00,332000,20250227,-3.77,172300,20240321,85.43,332000,-3.77,20250227,229000,39.52,20250131,332000,-3.77,20250227,172300,85.43,20240321,0.85,N,145020,500,65 억,,6869490,N,N,72,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 160821 55 30.00 KSQ150 제약 N N N Y 40 Y 315500 500 2 0.16 13076504000 41373 57.05 314500 321000 312500 409500 220500 315000 316063.85 54.46 0 1913 331666 323332 317666 309332 303666 320500 306500 66 94500 500 233100 500 1 12604033 39766 41.97 4.16 12 0.33 7517.00 75779.00 332000 20250227 -4.97 172300 20240321 83.11 332000 -4.97 20250227 229000 37.77 20250131 332000 -4.97 20250227 172300 83.11 20240321 0.82 N 145020 500 65 억 6864505 N N 35 N 00 N
3 20250306 150820 55 30.00 KSQ150 제약 N N N Y 40 Y 315000 0 3 0.00 11764655000 37221 51.32 314500 321000 312500 409500 220500 315000 316075.74 54.46 0 1690 331666 323332 317666 309332 303666 320500 306500 66 94500 500 233100 500 1 12604033 39703 41.91 4.16 12 0.30 7517.00 75779.00 332000 20250227 -5.12 172300 20240321 82.82 332000 -5.12 20250227 229000 37.55 20250131 332000 -5.12 20250227 172300 82.82 20240321 0.82 N 145020 500 65 억 6864505 N N 181 N 00 N
4 20250306 140819 55 30.00 KSQ150 제약 N N N Y 40 Y 314500 -500 5 -0.16 9114298500 28808 39.72 314500 321000 312500 409500 220500 315000 316380.81 54.46 0 531 331666 323332 317666 309332 303666 320500 306500 66 94500 500 233100 500 1 12604033 39640 41.84 4.15 12 0.23 7517.00 75779.00 332000 20250227 -5.27 172300 20240321 82.53 332000 -5.27 20250227 229000 37.34 20250131 332000 -5.27 20250227 172300 82.53 20240321 0.82 N 145020 500 65 억 6864505 N N 181 N 00 N
5 20250306 130821 55 30.00 KSQ150 제약 N N N Y 40 Y 315500 500 2 0.16 7481794500 23607 32.55 314500 321000 314500 409500 220500 315000 316931.19 54.46 0 1706 331666 323332 317666 309332 303666 320500 306500 66 94500 500 233100 500 1 12604033 39766 41.97 4.16 12 0.19 7517.00 75779.00 332000 20250227 -4.97 172300 20240321 83.11 332000 -4.97 20250227 229000 37.77 20250131 332000 -4.97 20250227 172300 83.11 20240321 0.82 N 145020 500 65 억 6864505 N N 181 N 00 N
6 20250306 120819 55 30.00 KSQ150 제약 N N N Y 40 Y 315500 500 2 0.16 6494756250 20476 28.23 314500 321000 314500 409500 220500 315000 317188.72 54.46 0 2333 331666 323332 317666 309332 303666 320500 306500 66 94500 500 233100 500 1 12604033 39766 41.97 4.16 12 0.16 7517.00 75779.00 332000 20250227 -4.97 172300 20240321 83.11 332000 -4.97 20250227 229000 37.77 20250131 332000 -4.97 20250227 172300 83.11 20240321 0.82 N 145020 500 65 억 6864505 N N 181 N 00 N
7 20250306 110816 55 30.00 KSQ150 제약 N N N Y 40 Y 316500 1500 2 0.48 5663308250 17848 24.61 314500 321000 314500 409500 220500 315000 317307.72 54.46 0 2744 331666 323332 317666 309332 303666 320500 306500 66 94500 500 233100 500 1 12604033 39892 42.10 4.18 12 0.14 7517.00 75779.00 332000 20250227 -4.67 172300 20240321 83.69 332000 -4.67 20250227 229000 38.21 20250131 332000 -4.67 20250227 172300 83.69 20240321 0.82 N 145020 500 65 억 6864505 N N 181 N 00 N
8 20250306 100818 55 30.00 KSQ150 제약 N N N Y 40 Y 316500 1500 2 0.48 4565790500 14384 19.83 314500 321000 314500 409500 220500 315000 317421.48 54.46 0 1926 331666 323332 317666 309332 303666 320500 306500 66 94500 500 233100 500 1 12604033 39892 42.10 4.18 12 0.11 7517.00 75779.00 332000 20250227 -4.67 172300 20240321 83.69 332000 -4.67 20250227 229000 38.21 20250131 332000 -4.67 20250227 172300 83.69 20240321 0.82 N 145020 500 65 억 6864505 N N 181 N 00 N
9 20250306 090822 55 30.00 KSQ150 제약 N N N Y 40 Y 318000 3000 2 0.95 808251250 2548 3.51 314500 320000 314500 409500 220500 315000 317210.07 54.46 0 605 331666 323332 317666 309332 303666 320500 306500 66 94500 500 233100 500 1 12604033 40081 42.30 4.20 12 0.02 7517.00 75779.00 332000 20250227 -4.22 172300 20240321 84.56 332000 -4.22 20250227 229000 38.86 20250131 332000 -4.22 20250227 172300 84.56 20240321 0.82 N 145020 500 65 억 6864505 N N 181 N 00 N
10 20250305 160811 55 30.00 KSQ150 제약 N N N Y 40 Y 315000 3000 2 0.96 22998725250 72251 90.60 325000 326000 312000 405500 218500 312000 318319.38 54.50 0 -7638 327333 319666 307833 300166 288333 323500 304000 66 93500 500 230880 500 1 12604033 39703 41.91 4.16 12 0.57 7517.00 75779.00 332000 20250227 -5.12 172300 20240321 82.82 332000 -5.12 20250227 229000 37.55 20250131 332000 -5.12 20250227 172300 82.82 20240321 0.85 N 145020 500 65 억 6869490 N N 176 N 00 N
11 20250305 150814 55 30.00 KSQ150 제약 N N N Y 40 Y 316000 4000 2 1.28 20977194000 65840 82.56 325000 326000 312000 405500 218500 312000 318609.06 54.50 0 -10410 327333 319666 307833 300166 288333 323500 304000 66 93500 500 230880 500 1 12604033 39829 42.04 4.17 12 0.52 7517.00 75779.00 332000 20250227 -4.82 172300 20240321 83.40 332000 -4.82 20250227 229000 37.99 20250131 332000 -4.82 20250227 172300 83.40 20240321 0.85 N 145020 500 65 억 6869490 N N 72 N 00 N
12 20250305 140813 55 30.00 KSQ150 제약 N N N Y 40 Y 319500 7500 2 2.40 17598757250 55221 69.24 325000 326000 312000 405500 218500 312000 318697.31 54.50 0 -10031 327333 319666 307833 300166 288333 323500 304000 66 93500 500 230880 500 1 12604033 40270 42.50 4.22 12 0.44 7517.00 75779.00 332000 20250227 -3.77 172300 20240321 85.43 332000 -3.77 20250227 229000 39.52 20250131 332000 -3.77 20250227 172300 85.43 20240321 0.85 N 145020 500 65 억 6869490 N N 72 N 00 N