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
200130/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
20250306,160900,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12980,230,2,1.80,661822680,51043,181.18,12760,13120,12760,16570,8930,12750,12965.98,2.57,0,145,13216,12982,12866,12632,12516,12925,12575,148,3820,500,9180,10,1,29415558,3818,19.46,0.94,12,0.17,667.00,13840.00,19970,20240626,-35.00,11030,20241209,17.68,13530,-4.07,20250221,11390,13.96,20250102,19970,-35.00,20240626,11030,17.68,20241209,1.03,N,200130,500,147 억,,757386,N,N,1297,N,00,N
20250306,150859,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12950,200,2,1.57,619541170,47784,169.62,12760,13120,12760,16570,8930,12750,12965.45,2.57,0,-1742,13216,12982,12866,12632,12516,12925,12575,148,3820,500,9180,10,1,29415558,3809,19.42,0.94,12,0.16,667.00,13840.00,19970,20240626,-35.15,11030,20241209,17.41,13530,-4.29,20250221,11390,13.70,20250102,19970,-35.15,20240626,11030,17.41,20241209,1.03,N,200130,500,147 억,,757386,N,N,4545,N,00,N
20250306,140858,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12890,140,2,1.10,477057030,36789,130.59,12760,13120,12760,16570,8930,12750,12967.38,2.57,0,1413,13216,12982,12866,12632,12516,12925,12575,148,3820,500,9180,10,1,29415558,3792,19.33,0.93,12,0.13,667.00,13840.00,19970,20240626,-35.45,11030,20241209,16.86,13530,-4.73,20250221,11390,13.17,20250102,19970,-35.45,20240626,11030,16.86,20241209,1.03,N,200130,500,147 억,,757386,N,N,4545,N,00,N
20250306,130859,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12920,170,2,1.33,425366760,32782,116.36,12760,13120,12760,16570,8930,12750,12975.62,2.57,0,2311,13216,12982,12866,12632,12516,12925,12575,148,3820,500,9180,10,1,29415558,3800,19.37,0.93,12,0.11,667.00,13840.00,19970,20240626,-35.30,11030,20241209,17.14,13530,-4.51,20250221,11390,13.43,20250102,19970,-35.30,20240626,11030,17.14,20241209,1.03,N,200130,500,147 억,,757386,N,N,4545,N,00,N
20250306,120858,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12940,190,2,1.49,381581230,29386,104.31,12760,13120,12760,16570,8930,12750,12985.14,2.57,0,2881,13216,12982,12866,12632,12516,12925,12575,148,3820,500,9180,10,1,29415558,3806,19.40,0.93,12,0.10,667.00,13840.00,19970,20240626,-35.20,11030,20241209,17.32,13530,-4.36,20250221,11390,13.61,20250102,19970,-35.20,20240626,11030,17.32,20241209,1.03,N,200130,500,147 억,,757386,N,N,4545,N,00,N
20250306,110855,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13000,250,2,1.96,336846320,25931,92.05,12760,13120,12760,16570,8930,12750,12990.10,2.57,0,3027,13216,12982,12866,12632,12516,12925,12575,148,3820,500,9180,10,1,29415558,3824,19.49,0.94,12,0.09,667.00,13840.00,19970,20240626,-34.90,11030,20241209,17.86,13530,-3.92,20250221,11390,14.14,20250102,19970,-34.90,20240626,11030,17.86,20241209,1.03,N,200130,500,147 억,,757386,N,N,4545,N,00,N
20250306,100858,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13080,330,2,2.59,223769890,17263,61.28,12760,13100,12760,16570,8930,12750,12962.40,2.57,0,2508,13216,12982,12866,12632,12516,12925,12575,148,3820,500,9180,10,1,29415558,3848,19.61,0.95,12,0.06,667.00,13840.00,19970,20240626,-34.50,11030,20241209,18.59,13530,-3.33,20250221,11390,14.84,20250102,19970,-34.50,20240626,11030,18.59,20241209,1.03,N,200130,500,147 억,,757386,N,N,4545,N,00,N
20250306,090901,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12870,120,2,0.94,26737740,2083,7.39,12760,12900,12760,16570,8930,12750,12836.17,2.57,0,634,13216,12982,12866,12632,12516,12925,12575,148,3820,500,9180,10,1,29415558,3786,19.30,0.93,12,0.01,667.00,13840.00,19970,20240626,-35.55,11030,20241209,16.68,13530,-4.88,20250221,11390,12.99,20250102,19970,-35.55,20240626,11030,16.68,20241209,1.03,N,200130,500,147 억,,757386,N,N,4545,N,00,N
20250305,160849,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12750,-120,5,-0.93,363269350,28077,49.67,12880,13100,12750,16730,9010,12870,12938.42,2.54,0,1640,13316,13092,12866,12642,12416,13205,12755,148,3860,500,9260,10,1,29415558,3750,19.12,0.92,12,0.10,667.00,13840.00,19970,20240626,-36.15,11030,20241209,15.59,13530,-5.76,20250221,11390,11.94,20250102,19970,-36.15,20240626,11030,15.59,20241209,1.03,N,200130,500,147 억,,746556,N,N,4532,N,00,N
20250305,150852,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12900,30,2,0.23,309411530,23869,42.23,12880,13100,12870,16730,9010,12870,12962.90,2.54,0,2349,13316,13092,12866,12642,12416,13205,12755,148,3860,500,9260,10,1,29415558,3795,19.34,0.93,12,0.08,667.00,13840.00,19970,20240626,-35.40,11030,20241209,16.95,13530,-4.66,20250221,11390,13.26,20250102,19970,-35.40,20240626,11030,16.95,20241209,1.03,N,200130,500,147 억,,746556,N,N,2080,N,00,N
20250305,140851,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12920,50,2,0.39,278572080,21480,38.00,12880,13100,12870,16730,9010,12870,12968.91,2.54,0,3318,13316,13092,12866,12642,12416,13205,12755,148,3860,500,9260,10,1,29415558,3800,19.37,0.93,12,0.07,667.00,13840.00,19970,20240626,-35.30,11030,20241209,17.14,13530,-4.51,20250221,11390,13.43,20250102,19970,-35.30,20240626,11030,17.14,20241209,1.03,N,200130,500,147 억,,746556,N,N,2080,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 160900 55 60.00 KSQ150 제약 N N N Y 60 N 12980 230 2 1.80 661822680 51043 181.18 12760 13120 12760 16570 8930 12750 12965.98 2.57 0 145 13216 12982 12866 12632 12516 12925 12575 148 3820 500 9180 10 1 29415558 3818 19.46 0.94 12 0.17 667.00 13840.00 19970 20240626 -35.00 11030 20241209 17.68 13530 -4.07 20250221 11390 13.96 20250102 19970 -35.00 20240626 11030 17.68 20241209 1.03 N 200130 500 147 억 757386 N N 1297 N 00 N
3 20250306 150859 55 60.00 KSQ150 제약 N N N Y 60 N 12950 200 2 1.57 619541170 47784 169.62 12760 13120 12760 16570 8930 12750 12965.45 2.57 0 -1742 13216 12982 12866 12632 12516 12925 12575 148 3820 500 9180 10 1 29415558 3809 19.42 0.94 12 0.16 667.00 13840.00 19970 20240626 -35.15 11030 20241209 17.41 13530 -4.29 20250221 11390 13.70 20250102 19970 -35.15 20240626 11030 17.41 20241209 1.03 N 200130 500 147 억 757386 N N 4545 N 00 N
4 20250306 140858 55 60.00 KSQ150 제약 N N N Y 60 N 12890 140 2 1.10 477057030 36789 130.59 12760 13120 12760 16570 8930 12750 12967.38 2.57 0 1413 13216 12982 12866 12632 12516 12925 12575 148 3820 500 9180 10 1 29415558 3792 19.33 0.93 12 0.13 667.00 13840.00 19970 20240626 -35.45 11030 20241209 16.86 13530 -4.73 20250221 11390 13.17 20250102 19970 -35.45 20240626 11030 16.86 20241209 1.03 N 200130 500 147 억 757386 N N 4545 N 00 N
5 20250306 130859 55 60.00 KSQ150 제약 N N N Y 60 N 12920 170 2 1.33 425366760 32782 116.36 12760 13120 12760 16570 8930 12750 12975.62 2.57 0 2311 13216 12982 12866 12632 12516 12925 12575 148 3820 500 9180 10 1 29415558 3800 19.37 0.93 12 0.11 667.00 13840.00 19970 20240626 -35.30 11030 20241209 17.14 13530 -4.51 20250221 11390 13.43 20250102 19970 -35.30 20240626 11030 17.14 20241209 1.03 N 200130 500 147 억 757386 N N 4545 N 00 N
6 20250306 120858 55 60.00 KSQ150 제약 N N N Y 60 N 12940 190 2 1.49 381581230 29386 104.31 12760 13120 12760 16570 8930 12750 12985.14 2.57 0 2881 13216 12982 12866 12632 12516 12925 12575 148 3820 500 9180 10 1 29415558 3806 19.40 0.93 12 0.10 667.00 13840.00 19970 20240626 -35.20 11030 20241209 17.32 13530 -4.36 20250221 11390 13.61 20250102 19970 -35.20 20240626 11030 17.32 20241209 1.03 N 200130 500 147 억 757386 N N 4545 N 00 N
7 20250306 110855 55 60.00 KSQ150 제약 N N N Y 60 N 13000 250 2 1.96 336846320 25931 92.05 12760 13120 12760 16570 8930 12750 12990.10 2.57 0 3027 13216 12982 12866 12632 12516 12925 12575 148 3820 500 9180 10 1 29415558 3824 19.49 0.94 12 0.09 667.00 13840.00 19970 20240626 -34.90 11030 20241209 17.86 13530 -3.92 20250221 11390 14.14 20250102 19970 -34.90 20240626 11030 17.86 20241209 1.03 N 200130 500 147 억 757386 N N 4545 N 00 N
8 20250306 100858 55 60.00 KSQ150 제약 N N N Y 60 N 13080 330 2 2.59 223769890 17263 61.28 12760 13100 12760 16570 8930 12750 12962.40 2.57 0 2508 13216 12982 12866 12632 12516 12925 12575 148 3820 500 9180 10 1 29415558 3848 19.61 0.95 12 0.06 667.00 13840.00 19970 20240626 -34.50 11030 20241209 18.59 13530 -3.33 20250221 11390 14.84 20250102 19970 -34.50 20240626 11030 18.59 20241209 1.03 N 200130 500 147 억 757386 N N 4545 N 00 N
9 20250306 090901 55 60.00 KSQ150 제약 N N N Y 60 N 12870 120 2 0.94 26737740 2083 7.39 12760 12900 12760 16570 8930 12750 12836.17 2.57 0 634 13216 12982 12866 12632 12516 12925 12575 148 3820 500 9180 10 1 29415558 3786 19.30 0.93 12 0.01 667.00 13840.00 19970 20240626 -35.55 11030 20241209 16.68 13530 -4.88 20250221 11390 12.99 20250102 19970 -35.55 20240626 11030 16.68 20241209 1.03 N 200130 500 147 억 757386 N N 4545 N 00 N
10 20250305 160849 55 60.00 KSQ150 제약 N N N Y 60 N 12750 -120 5 -0.93 363269350 28077 49.67 12880 13100 12750 16730 9010 12870 12938.42 2.54 0 1640 13316 13092 12866 12642 12416 13205 12755 148 3860 500 9260 10 1 29415558 3750 19.12 0.92 12 0.10 667.00 13840.00 19970 20240626 -36.15 11030 20241209 15.59 13530 -5.76 20250221 11390 11.94 20250102 19970 -36.15 20240626 11030 15.59 20241209 1.03 N 200130 500 147 억 746556 N N 4532 N 00 N
11 20250305 150852 55 60.00 KSQ150 제약 N N N Y 60 N 12900 30 2 0.23 309411530 23869 42.23 12880 13100 12870 16730 9010 12870 12962.90 2.54 0 2349 13316 13092 12866 12642 12416 13205 12755 148 3860 500 9260 10 1 29415558 3795 19.34 0.93 12 0.08 667.00 13840.00 19970 20240626 -35.40 11030 20241209 16.95 13530 -4.66 20250221 11390 13.26 20250102 19970 -35.40 20240626 11030 16.95 20241209 1.03 N 200130 500 147 억 746556 N N 2080 N 00 N
12 20250305 140851 55 60.00 KSQ150 제약 N N N Y 60 N 12920 50 2 0.39 278572080 21480 38.00 12880 13100 12870 16730 9010 12870 12968.91 2.54 0 3318 13316 13092 12866 12642 12416 13205 12755 148 3860 500 9260 10 1 29415558 3800 19.37 0.93 12 0.07 667.00 13840.00 19970 20240626 -35.30 11030 20241209 17.14 13530 -4.51 20250221 11390 13.43 20250102 19970 -35.30 20240626 11030 17.14 20241209 1.03 N 200130 500 147 억 746556 N N 2080 N 00 N