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
214370/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
20250306,160916,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27850,550,2,2.01,3920648600,140352,309.63,27400,28850,27000,35450,19150,27300,27934.54,4.74,0,-14006,28033,27666,27083,26716,26133,27850,26900,54,8150,100,19110,50,1,53715000,14960,37.48,5.08,12,0.26,743.00,5483.00,35400,20250206,-21.33,14850,20240808,87.54,35400,-21.33,20250206,26050,6.91,20250304,35400,-21.33,20250206,14850,87.54,20240808,0.91,N,214370,100,53 억,,2547603,N,N,5,N,00,N
20250306,150915,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27550,250,2,0.92,3700177350,132423,292.14,27400,28850,27000,35450,19150,27300,27942.10,4.74,0,-14699,28033,27666,27083,26716,26133,27850,26900,54,8150,100,19110,50,1,53715000,14798,37.08,5.02,12,0.25,743.00,5483.00,35400,20250206,-22.18,14850,20240808,85.52,35400,-22.18,20250206,26050,5.76,20250304,35400,-22.18,20250206,14850,85.52,20240808,0.91,N,214370,100,53 억,,2547603,N,N,230,N,00,N
20250306,140914,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27500,200,2,0.73,3543203400,126721,279.56,27400,28850,27000,35450,19150,27300,27960.66,4.74,0,-10874,28033,27666,27083,26716,26133,27850,26900,54,8150,100,19110,50,1,53715000,14772,37.01,5.02,12,0.24,743.00,5483.00,35400,20250206,-22.32,14850,20240808,85.19,35400,-22.32,20250206,26050,5.57,20250304,35400,-22.32,20250206,14850,85.19,20240808,0.91,N,214370,100,53 억,,2547603,N,N,230,N,00,N
20250306,130915,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27200,-100,5,-0.37,3248644475,115918,255.73,27400,28850,27100,35450,19150,27300,28025.37,4.74,0,-8178,28033,27666,27083,26716,26133,27850,26900,54,8150,100,19110,50,1,53715000,14610,36.61,4.96,12,0.22,743.00,5483.00,35400,20250206,-23.16,14850,20240808,83.16,35400,-23.16,20250206,26050,4.41,20250304,35400,-23.16,20250206,14850,83.16,20240808,0.91,N,214370,100,53 억,,2547603,N,N,230,N,00,N
20250306,120914,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,28300,1000,2,3.66,2611017025,93074,205.33,27400,28850,27100,35450,19150,27300,28053.13,4.74,0,-1407,28033,27666,27083,26716,26133,27850,26900,54,8150,100,19110,50,1,53715000,15201,38.09,5.16,12,0.17,743.00,5483.00,35400,20250206,-20.06,14850,20240808,90.57,35400,-20.06,20250206,26050,8.64,20250304,35400,-20.06,20250206,14850,90.57,20240808,0.91,N,214370,100,53 억,,2547603,N,N,230,N,00,N
20250306,110911,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,28300,1000,2,3.66,1568785000,56597,124.86,27400,28400,27100,35450,19150,27300,27718.52,4.74,0,-10367,28033,27666,27083,26716,26133,27850,26900,54,8150,100,19110,50,1,53715000,15201,38.09,5.16,12,0.11,743.00,5483.00,35400,20250206,-20.06,14850,20240808,90.57,35400,-20.06,20250206,26050,8.64,20250304,35400,-20.06,20250206,14850,90.57,20240808,0.91,N,214370,100,53 억,,2547603,N,N,230,N,00,N
20250306,100914,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27600,300,2,1.10,938697475,34131,75.30,27400,27850,27100,35450,19150,27300,27502.78,4.74,0,-12869,28033,27666,27083,26716,26133,27850,26900,54,8150,100,19110,50,1,53715000,14825,37.15,5.03,12,0.06,743.00,5483.00,35400,20250206,-22.03,14850,20240808,85.86,35400,-22.03,20250206,26050,5.95,20250304,35400,-22.03,20250206,14850,85.86,20240808,0.91,N,214370,100,53 억,,2547603,N,N,230,N,00,N
20250306,090917,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27800,500,2,1.83,82019900,2979,6.57,27400,27850,27300,35450,19150,27300,27532.70,4.74,0,-1130,28033,27666,27083,26716,26133,27850,26900,54,8150,100,19110,50,1,53715000,14933,37.42,5.07,12,0.01,743.00,5483.00,35400,20250206,-21.47,14850,20240808,87.21,35400,-21.47,20250206,26050,6.72,20250304,35400,-21.47,20250206,14850,87.21,20240808,0.91,N,214370,100,53 억,,2547603,N,N,230,N,00,N
20250305,160904,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27300,600,2,2.25,1184351550,43903,101.00,26600,27450,26500,34700,18700,26700,26976.43,4.74,0,2828,27866,27282,26666,26082,25466,27575,26375,54,8000,100,18690,50,1,53715000,14664,36.74,4.98,12,0.08,743.00,5483.00,35400,20250206,-22.88,14850,20240808,83.84,35400,-22.88,20250206,26050,4.80,20250304,35400,-22.88,20250206,14850,83.84,20240808,0.90,N,214370,100,53 억,,2543420,N,N,230,N,00,N
20250305,150908,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27400,700,2,2.62,1040354950,38629,88.87,26600,27450,26500,34700,18700,26700,26931.97,4.74,0,4441,27866,27282,26666,26082,25466,27575,26375,54,8000,100,18690,50,1,53715000,14718,36.88,5.00,12,0.07,743.00,5483.00,35400,20250206,-22.60,14850,20240808,84.51,35400,-22.60,20250206,26050,5.18,20250304,35400,-22.60,20250206,14850,84.51,20240808,0.90,N,214370,100,53 억,,2543420,N,N,338,N,00,N
20250305,140907,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26950,250,2,0.94,764392000,28500,65.56,26600,27200,26500,34700,18700,26700,26820.77,4.74,0,-710,27866,27282,26666,26082,25466,27575,26375,54,8000,100,18690,50,1,53715000,14476,36.27,4.92,12,0.05,743.00,5483.00,35400,20250206,-23.87,14850,20240808,81.48,35400,-23.87,20250206,26050,3.45,20250304,35400,-23.87,20250206,14850,81.48,20240808,0.90,N,214370,100,53 억,,2543420,N,N,338,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 160916 55 40.00 KSQ150 제약 N N N Y 40 N 27850 550 2 2.01 3920648600 140352 309.63 27400 28850 27000 35450 19150 27300 27934.54 4.74 0 -14006 28033 27666 27083 26716 26133 27850 26900 54 8150 100 19110 50 1 53715000 14960 37.48 5.08 12 0.26 743.00 5483.00 35400 20250206 -21.33 14850 20240808 87.54 35400 -21.33 20250206 26050 6.91 20250304 35400 -21.33 20250206 14850 87.54 20240808 0.91 N 214370 100 53 억 2547603 N N 5 N 00 N
3 20250306 150915 55 40.00 KSQ150 제약 N N N Y 40 N 27550 250 2 0.92 3700177350 132423 292.14 27400 28850 27000 35450 19150 27300 27942.10 4.74 0 -14699 28033 27666 27083 26716 26133 27850 26900 54 8150 100 19110 50 1 53715000 14798 37.08 5.02 12 0.25 743.00 5483.00 35400 20250206 -22.18 14850 20240808 85.52 35400 -22.18 20250206 26050 5.76 20250304 35400 -22.18 20250206 14850 85.52 20240808 0.91 N 214370 100 53 억 2547603 N N 230 N 00 N
4 20250306 140914 55 40.00 KSQ150 제약 N N N Y 40 N 27500 200 2 0.73 3543203400 126721 279.56 27400 28850 27000 35450 19150 27300 27960.66 4.74 0 -10874 28033 27666 27083 26716 26133 27850 26900 54 8150 100 19110 50 1 53715000 14772 37.01 5.02 12 0.24 743.00 5483.00 35400 20250206 -22.32 14850 20240808 85.19 35400 -22.32 20250206 26050 5.57 20250304 35400 -22.32 20250206 14850 85.19 20240808 0.91 N 214370 100 53 억 2547603 N N 230 N 00 N
5 20250306 130915 55 40.00 KSQ150 제약 N N N Y 40 N 27200 -100 5 -0.37 3248644475 115918 255.73 27400 28850 27100 35450 19150 27300 28025.37 4.74 0 -8178 28033 27666 27083 26716 26133 27850 26900 54 8150 100 19110 50 1 53715000 14610 36.61 4.96 12 0.22 743.00 5483.00 35400 20250206 -23.16 14850 20240808 83.16 35400 -23.16 20250206 26050 4.41 20250304 35400 -23.16 20250206 14850 83.16 20240808 0.91 N 214370 100 53 억 2547603 N N 230 N 00 N
6 20250306 120914 55 40.00 KSQ150 제약 N N N Y 40 N 28300 1000 2 3.66 2611017025 93074 205.33 27400 28850 27100 35450 19150 27300 28053.13 4.74 0 -1407 28033 27666 27083 26716 26133 27850 26900 54 8150 100 19110 50 1 53715000 15201 38.09 5.16 12 0.17 743.00 5483.00 35400 20250206 -20.06 14850 20240808 90.57 35400 -20.06 20250206 26050 8.64 20250304 35400 -20.06 20250206 14850 90.57 20240808 0.91 N 214370 100 53 억 2547603 N N 230 N 00 N
7 20250306 110911 55 40.00 KSQ150 제약 N N N Y 40 N 28300 1000 2 3.66 1568785000 56597 124.86 27400 28400 27100 35450 19150 27300 27718.52 4.74 0 -10367 28033 27666 27083 26716 26133 27850 26900 54 8150 100 19110 50 1 53715000 15201 38.09 5.16 12 0.11 743.00 5483.00 35400 20250206 -20.06 14850 20240808 90.57 35400 -20.06 20250206 26050 8.64 20250304 35400 -20.06 20250206 14850 90.57 20240808 0.91 N 214370 100 53 억 2547603 N N 230 N 00 N
8 20250306 100914 55 40.00 KSQ150 제약 N N N Y 40 N 27600 300 2 1.10 938697475 34131 75.30 27400 27850 27100 35450 19150 27300 27502.78 4.74 0 -12869 28033 27666 27083 26716 26133 27850 26900 54 8150 100 19110 50 1 53715000 14825 37.15 5.03 12 0.06 743.00 5483.00 35400 20250206 -22.03 14850 20240808 85.86 35400 -22.03 20250206 26050 5.95 20250304 35400 -22.03 20250206 14850 85.86 20240808 0.91 N 214370 100 53 억 2547603 N N 230 N 00 N
9 20250306 090917 55 40.00 KSQ150 제약 N N N Y 40 N 27800 500 2 1.83 82019900 2979 6.57 27400 27850 27300 35450 19150 27300 27532.70 4.74 0 -1130 28033 27666 27083 26716 26133 27850 26900 54 8150 100 19110 50 1 53715000 14933 37.42 5.07 12 0.01 743.00 5483.00 35400 20250206 -21.47 14850 20240808 87.21 35400 -21.47 20250206 26050 6.72 20250304 35400 -21.47 20250206 14850 87.21 20240808 0.91 N 214370 100 53 억 2547603 N N 230 N 00 N
10 20250305 160904 55 40.00 KSQ150 제약 N N N Y 40 N 27300 600 2 2.25 1184351550 43903 101.00 26600 27450 26500 34700 18700 26700 26976.43 4.74 0 2828 27866 27282 26666 26082 25466 27575 26375 54 8000 100 18690 50 1 53715000 14664 36.74 4.98 12 0.08 743.00 5483.00 35400 20250206 -22.88 14850 20240808 83.84 35400 -22.88 20250206 26050 4.80 20250304 35400 -22.88 20250206 14850 83.84 20240808 0.90 N 214370 100 53 억 2543420 N N 230 N 00 N
11 20250305 150908 55 40.00 KSQ150 제약 N N N Y 40 N 27400 700 2 2.62 1040354950 38629 88.87 26600 27450 26500 34700 18700 26700 26931.97 4.74 0 4441 27866 27282 26666 26082 25466 27575 26375 54 8000 100 18690 50 1 53715000 14718 36.88 5.00 12 0.07 743.00 5483.00 35400 20250206 -22.60 14850 20240808 84.51 35400 -22.60 20250206 26050 5.18 20250304 35400 -22.60 20250206 14850 84.51 20240808 0.90 N 214370 100 53 억 2543420 N N 338 N 00 N
12 20250305 140907 55 40.00 KSQ150 제약 N N N Y 40 N 26950 250 2 0.94 764392000 28500 65.56 26600 27200 26500 34700 18700 26700 26820.77 4.74 0 -710 27866 27282 26666 26082 25466 27575 26375 54 8000 100 18690 50 1 53715000 14476 36.27 4.92 12 0.05 743.00 5483.00 35400 20250206 -23.87 14850 20240808 81.48 35400 -23.87 20250206 26050 3.45 20250304 35400 -23.87 20250206 14850 81.48 20240808 0.90 N 214370 100 53 억 2543420 N N 338 N 00 N