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
195940/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
20250306,160855,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37050,-550,5,-1.46,6636012800,178969,62.61,38000,38000,36600,48850,26350,37600,37079.30,9.62,0,-13552,38666,38132,37466,36932,36266,38400,37200,145,11250,500,28570,50,1,28329891,10496,22.31,0.87,12,0.63,1661.00,42487.00,52000,20241007,-28.75,34300,20241209,8.02,39300,-5.73,20250108,34400,7.70,20250203,52000,-28.75,20241007,34300,8.02,20241209,2.18,N,195940,500,144 억,,2725772,N,N,5,N,00,N
20250306,150854,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36950,-650,5,-1.73,6379929975,172054,60.19,38000,38000,36600,48850,26350,37600,37080.97,9.62,0,-15224,38666,38132,37466,36932,36266,38400,37200,145,11250,500,28570,50,1,28329891,10468,22.25,0.87,12,0.61,1661.00,42487.00,52000,20241007,-28.94,34300,20241209,7.73,39300,-5.98,20250108,34400,7.41,20250203,52000,-28.94,20241007,34300,7.73,20241209,2.18,N,195940,500,144 억,,2725772,N,N,309,N,00,N
20250306,140853,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37100,-500,5,-1.33,5547738375,149577,52.33,38000,38000,36600,48850,26350,37600,37089.51,9.62,0,-19131,38666,38132,37466,36932,36266,38400,37200,145,11250,500,28570,50,1,28329891,10510,22.34,0.87,12,0.53,1661.00,42487.00,52000,20241007,-28.65,34300,20241209,8.16,39300,-5.60,20250108,34400,7.85,20250203,52000,-28.65,20241007,34300,8.16,20241209,2.18,N,195940,500,144 억,,2725772,N,N,309,N,00,N
20250306,130854,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37250,-350,5,-0.93,5139906350,138607,48.49,38000,38000,36600,48850,26350,37600,37082.59,9.62,0,-18909,38666,38132,37466,36932,36266,38400,37200,145,11250,500,28570,50,1,28329891,10553,22.43,0.88,12,0.49,1661.00,42487.00,52000,20241007,-28.37,34300,20241209,8.60,39300,-5.22,20250108,34400,8.28,20250203,52000,-28.37,20241007,34300,8.60,20241209,2.18,N,195940,500,144 억,,2725772,N,N,309,N,00,N
20250306,120853,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37150,-450,5,-1.20,4886168975,131785,46.10,38000,38000,36600,48850,26350,37600,37076.82,9.62,0,-18112,38666,38132,37466,36932,36266,38400,37200,145,11250,500,28570,50,1,28329891,10525,22.37,0.87,12,0.47,1661.00,42487.00,52000,20241007,-28.56,34300,20241209,8.31,39300,-5.47,20250108,34400,7.99,20250203,52000,-28.56,20241007,34300,8.31,20241209,2.18,N,195940,500,144 억,,2725772,N,N,309,N,00,N
20250306,110850,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37250,-350,5,-0.93,4426622725,119449,41.79,38000,38000,36600,48850,26350,37600,37058.68,9.62,0,-18753,38666,38132,37466,36932,36266,38400,37200,145,11250,500,28570,50,1,28329891,10553,22.43,0.88,12,0.42,1661.00,42487.00,52000,20241007,-28.37,34300,20241209,8.60,39300,-5.22,20250108,34400,8.28,20250203,52000,-28.37,20241007,34300,8.60,20241209,2.18,N,195940,500,144 억,,2725772,N,N,309,N,00,N
20250306,100853,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37050,-550,5,-1.46,3700340325,99956,34.97,38000,38000,36600,48850,26350,37600,37019.69,9.62,0,-23544,38666,38132,37466,36932,36266,38400,37200,145,11250,500,28570,50,1,28329891,10496,22.31,0.87,12,0.35,1661.00,42487.00,52000,20241007,-28.75,34300,20241209,8.02,39300,-5.73,20250108,34400,7.70,20250203,52000,-28.75,20241007,34300,8.02,20241209,2.18,N,195940,500,144 억,,2725772,N,N,309,N,00,N
20250306,090856,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37350,-250,5,-0.66,774175125,20634,7.22,38000,38000,37250,48850,26350,37600,37519.39,9.62,0,-8121,38666,38132,37466,36932,36266,38400,37200,145,11250,500,28570,50,1,28329891,10581,22.49,0.88,12,0.07,1661.00,42487.00,52000,20241007,-28.17,34300,20241209,8.89,39300,-4.96,20250108,34400,8.58,20250203,52000,-28.17,20241007,34300,8.89,20241209,2.18,N,195940,500,144 억,,2725772,N,N,309,N,00,N
20250305,160844,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37600,950,2,2.59,10633934450,282854,150.61,37050,38000,36800,47600,25700,36650,37595.13,9.54,0,21415,37716,37182,36516,35982,35316,37450,36250,145,10950,500,27850,50,1,28329891,10652,22.64,0.88,12,1.00,1661.00,42487.00,52000,20241007,-27.69,34300,20241209,9.62,39300,-4.33,20250108,34400,9.30,20250203,52000,-27.69,20241007,34300,9.62,20241209,2.19,N,195940,500,144 억,,2702359,N,N,307,N,00,N
20250305,150847,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37600,950,2,2.59,10353024625,275375,146.63,37050,38000,36800,47600,25700,36650,37596.09,9.54,0,22335,37716,37182,36516,35982,35316,37450,36250,145,10950,500,27850,50,1,28329891,10652,22.64,0.88,12,0.97,1661.00,42487.00,52000,20241007,-27.69,34300,20241209,9.62,39300,-4.33,20250108,34400,9.30,20250203,52000,-27.69,20241007,34300,9.62,20241209,2.19,N,195940,500,144 억,,2702359,N,N,176,N,00,N
20250305,140846,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37600,950,2,2.59,9698501650,257957,137.36,37050,38000,36800,47600,25700,36650,37597.36,9.54,0,25388,37716,37182,36516,35982,35316,37450,36250,145,10950,500,27850,50,1,28329891,10652,22.64,0.88,12,0.91,1661.00,42487.00,52000,20241007,-27.69,34300,20241209,9.62,39300,-4.33,20250108,34400,9.30,20250203,52000,-27.69,20241007,34300,9.62,20241209,2.19,N,195940,500,144 억,,2702359,N,N,176,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 160855 55 30.00 KSQ150 제약 N N N Y 40 N 37050 -550 5 -1.46 6636012800 178969 62.61 38000 38000 36600 48850 26350 37600 37079.30 9.62 0 -13552 38666 38132 37466 36932 36266 38400 37200 145 11250 500 28570 50 1 28329891 10496 22.31 0.87 12 0.63 1661.00 42487.00 52000 20241007 -28.75 34300 20241209 8.02 39300 -5.73 20250108 34400 7.70 20250203 52000 -28.75 20241007 34300 8.02 20241209 2.18 N 195940 500 144 억 2725772 N N 5 N 00 N
3 20250306 150854 55 30.00 KSQ150 제약 N N N Y 40 N 36950 -650 5 -1.73 6379929975 172054 60.19 38000 38000 36600 48850 26350 37600 37080.97 9.62 0 -15224 38666 38132 37466 36932 36266 38400 37200 145 11250 500 28570 50 1 28329891 10468 22.25 0.87 12 0.61 1661.00 42487.00 52000 20241007 -28.94 34300 20241209 7.73 39300 -5.98 20250108 34400 7.41 20250203 52000 -28.94 20241007 34300 7.73 20241209 2.18 N 195940 500 144 억 2725772 N N 309 N 00 N
4 20250306 140853 55 30.00 KSQ150 제약 N N N Y 40 N 37100 -500 5 -1.33 5547738375 149577 52.33 38000 38000 36600 48850 26350 37600 37089.51 9.62 0 -19131 38666 38132 37466 36932 36266 38400 37200 145 11250 500 28570 50 1 28329891 10510 22.34 0.87 12 0.53 1661.00 42487.00 52000 20241007 -28.65 34300 20241209 8.16 39300 -5.60 20250108 34400 7.85 20250203 52000 -28.65 20241007 34300 8.16 20241209 2.18 N 195940 500 144 억 2725772 N N 309 N 00 N
5 20250306 130854 55 30.00 KSQ150 제약 N N N Y 40 N 37250 -350 5 -0.93 5139906350 138607 48.49 38000 38000 36600 48850 26350 37600 37082.59 9.62 0 -18909 38666 38132 37466 36932 36266 38400 37200 145 11250 500 28570 50 1 28329891 10553 22.43 0.88 12 0.49 1661.00 42487.00 52000 20241007 -28.37 34300 20241209 8.60 39300 -5.22 20250108 34400 8.28 20250203 52000 -28.37 20241007 34300 8.60 20241209 2.18 N 195940 500 144 억 2725772 N N 309 N 00 N
6 20250306 120853 55 30.00 KSQ150 제약 N N N Y 40 N 37150 -450 5 -1.20 4886168975 131785 46.10 38000 38000 36600 48850 26350 37600 37076.82 9.62 0 -18112 38666 38132 37466 36932 36266 38400 37200 145 11250 500 28570 50 1 28329891 10525 22.37 0.87 12 0.47 1661.00 42487.00 52000 20241007 -28.56 34300 20241209 8.31 39300 -5.47 20250108 34400 7.99 20250203 52000 -28.56 20241007 34300 8.31 20241209 2.18 N 195940 500 144 억 2725772 N N 309 N 00 N
7 20250306 110850 55 30.00 KSQ150 제약 N N N Y 40 N 37250 -350 5 -0.93 4426622725 119449 41.79 38000 38000 36600 48850 26350 37600 37058.68 9.62 0 -18753 38666 38132 37466 36932 36266 38400 37200 145 11250 500 28570 50 1 28329891 10553 22.43 0.88 12 0.42 1661.00 42487.00 52000 20241007 -28.37 34300 20241209 8.60 39300 -5.22 20250108 34400 8.28 20250203 52000 -28.37 20241007 34300 8.60 20241209 2.18 N 195940 500 144 억 2725772 N N 309 N 00 N
8 20250306 100853 55 30.00 KSQ150 제약 N N N Y 40 N 37050 -550 5 -1.46 3700340325 99956 34.97 38000 38000 36600 48850 26350 37600 37019.69 9.62 0 -23544 38666 38132 37466 36932 36266 38400 37200 145 11250 500 28570 50 1 28329891 10496 22.31 0.87 12 0.35 1661.00 42487.00 52000 20241007 -28.75 34300 20241209 8.02 39300 -5.73 20250108 34400 7.70 20250203 52000 -28.75 20241007 34300 8.02 20241209 2.18 N 195940 500 144 억 2725772 N N 309 N 00 N
9 20250306 090856 55 30.00 KSQ150 제약 N N N Y 40 N 37350 -250 5 -0.66 774175125 20634 7.22 38000 38000 37250 48850 26350 37600 37519.39 9.62 0 -8121 38666 38132 37466 36932 36266 38400 37200 145 11250 500 28570 50 1 28329891 10581 22.49 0.88 12 0.07 1661.00 42487.00 52000 20241007 -28.17 34300 20241209 8.89 39300 -4.96 20250108 34400 8.58 20250203 52000 -28.17 20241007 34300 8.89 20241209 2.18 N 195940 500 144 억 2725772 N N 309 N 00 N
10 20250305 160844 55 30.00 KSQ150 제약 N N N Y 40 N 37600 950 2 2.59 10633934450 282854 150.61 37050 38000 36800 47600 25700 36650 37595.13 9.54 0 21415 37716 37182 36516 35982 35316 37450 36250 145 10950 500 27850 50 1 28329891 10652 22.64 0.88 12 1.00 1661.00 42487.00 52000 20241007 -27.69 34300 20241209 9.62 39300 -4.33 20250108 34400 9.30 20250203 52000 -27.69 20241007 34300 9.62 20241209 2.19 N 195940 500 144 억 2702359 N N 307 N 00 N
11 20250305 150847 55 30.00 KSQ150 제약 N N N Y 40 N 37600 950 2 2.59 10353024625 275375 146.63 37050 38000 36800 47600 25700 36650 37596.09 9.54 0 22335 37716 37182 36516 35982 35316 37450 36250 145 10950 500 27850 50 1 28329891 10652 22.64 0.88 12 0.97 1661.00 42487.00 52000 20241007 -27.69 34300 20241209 9.62 39300 -4.33 20250108 34400 9.30 20250203 52000 -27.69 20241007 34300 9.62 20241209 2.19 N 195940 500 144 억 2702359 N N 176 N 00 N
12 20250305 140846 55 30.00 KSQ150 제약 N N N Y 40 N 37600 950 2 2.59 9698501650 257957 137.36 37050 38000 36800 47600 25700 36650 37597.36 9.54 0 25388 37716 37182 36516 35982 35316 37450 36250 145 10950 500 27850 50 1 28329891 10652 22.64 0.88 12 0.91 1661.00 42487.00 52000 20241007 -27.69 34300 20241209 9.62 39300 -4.33 20250108 34400 9.30 20250203 52000 -27.69 20241007 34300 9.62 20241209 2.19 N 195940 500 144 억 2702359 N N 176 N 00 N