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
237690/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
20250306,160944,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,78700,-200,5,-0.25,9711412300,124143,91.05,79600,79600,77000,102500,55300,78900,78226.27,5.34,0,2783,82300,80600,78800,77100,75300,81450,77950,101,23600,500,58380,100,1,20152888,15860,75.60,3.85,12,0.62,1041.00,20445.00,120800,20240829,-34.85,61700,20240222,27.55,98000,-19.69,20250210,75100,4.79,20250304,120800,-34.85,20240829,65600,19.97,20240306,3.95,N,237690,500,100 억,,1076543,N,N,4541,N,00,N
20250306,150943,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,78500,-400,5,-0.51,9292640750,118819,87.15,79600,79600,77000,102500,55300,78900,78208.37,5.34,0,2065,82300,80600,78800,77100,75300,81450,77950,101,23600,500,58380,100,1,20152888,15820,75.41,3.84,12,0.59,1041.00,20445.00,120800,20240829,-35.02,61700,20240222,27.23,98000,-19.90,20250210,75100,4.53,20250304,120800,-35.02,20240829,65600,19.66,20240306,3.95,N,237690,500,100 억,,1076543,N,N,520,N,00,N
20250306,140942,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,79200,300,2,0.38,7539402150,96585,70.84,79600,79600,77000,102500,55300,78900,78059.76,5.34,0,4050,82300,80600,78800,77100,75300,81450,77950,101,23600,500,58380,100,1,20152888,15961,76.08,3.87,12,0.48,1041.00,20445.00,120800,20240829,-34.44,61700,20240222,28.36,98000,-19.18,20250210,75100,5.46,20250304,120800,-34.44,20240829,65600,20.73,20240306,3.95,N,237690,500,100 억,,1076543,N,N,520,N,00,N
20250306,130943,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,77900,-1000,5,-1.27,5333545350,68586,50.30,79600,79600,77000,102500,55300,78900,77764.34,5.34,0,-4237,82300,80600,78800,77100,75300,81450,77950,101,23600,500,58380,100,1,20152888,15699,74.83,3.81,12,0.34,1041.00,20445.00,120800,20240829,-35.51,61700,20240222,26.26,98000,-20.51,20250210,75100,3.73,20250304,120800,-35.51,20240829,65600,18.75,20240306,3.95,N,237690,500,100 억,,1076543,N,N,520,N,00,N
20250306,120943,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,77800,-1100,5,-1.39,4454344450,57272,42.01,79600,79600,77000,102500,55300,78900,77775.26,5.34,0,-3621,82300,80600,78800,77100,75300,81450,77950,101,23600,500,58380,100,1,20152888,15679,74.74,3.81,12,0.28,1041.00,20445.00,120800,20240829,-35.60,61700,20240222,26.09,98000,-20.61,20250210,75100,3.60,20250304,120800,-35.60,20240829,65600,18.60,20240306,3.95,N,237690,500,100 억,,1076543,N,N,520,N,00,N
20250306,110940,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,78400,-500,5,-0.63,3628478700,46681,34.24,79600,79600,77000,102500,55300,78900,77729.24,5.34,0,-4940,82300,80600,78800,77100,75300,81450,77950,101,23600,500,58380,100,1,20152888,15800,75.31,3.83,12,0.23,1041.00,20445.00,120800,20240829,-35.10,61700,20240222,27.07,98000,-20.00,20250210,75100,4.39,20250304,120800,-35.10,20240829,65600,19.51,20240306,3.95,N,237690,500,100 억,,1076543,N,N,520,N,00,N
20250306,100942,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,77200,-1700,5,-2.15,2253707400,28981,21.26,79600,79600,77000,102500,55300,78900,77765.00,5.34,0,-10468,82300,80600,78800,77100,75300,81450,77950,101,23600,500,58380,100,1,20152888,15558,74.16,3.78,12,0.14,1041.00,20445.00,120800,20240829,-36.09,61700,20240222,25.12,98000,-21.22,20250210,75100,2.80,20250304,120800,-36.09,20240829,65600,17.68,20240306,3.95,N,237690,500,100 억,,1076543,N,N,520,N,00,N
20250306,090945,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,78500,-400,5,-0.51,340947000,4328,3.17,79600,79600,78100,102500,55300,78900,78777.03,5.34,0,-2282,82300,80600,78800,77100,75300,81450,77950,101,23600,500,58380,100,1,20152888,15820,75.41,3.84,12,0.02,1041.00,20445.00,120800,20240829,-35.02,61700,20240222,27.23,98000,-19.90,20250210,75100,4.53,20250304,120800,-35.02,20240829,65600,19.66,20240306,3.95,N,237690,500,100 억,,1076543,N,N,520,N,00,N
20250305,160933,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,78900,1500,2,1.94,10664859500,135595,100.85,77300,80500,77000,100600,54200,77400,78655.61,5.20,0,16475,79200,78300,76700,75800,74200,78750,76250,101,23200,500,57270,100,1,20152888,15901,75.79,3.86,12,0.67,1041.00,20445.00,120800,20240829,-34.69,61700,20240222,27.88,98000,-19.49,20250210,75100,5.06,20250304,120800,-34.69,20240829,63300,24.64,20240305,4.06,N,237690,500,100 억,,1048579,N,N,508,N,00,N
20250305,150936,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,79000,1600,2,2.07,10309246500,131091,97.50,77300,80500,77000,100600,54200,77400,78646.15,5.20,0,16963,79200,78300,76700,75800,74200,78750,76250,101,23200,500,57270,100,1,20152888,15921,75.89,3.86,12,0.65,1041.00,20445.00,120800,20240829,-34.60,61700,20240222,28.04,98000,-19.39,20250210,75100,5.19,20250304,120800,-34.60,20240829,63300,24.80,20240305,4.06,N,237690,500,100 억,,1048579,N,N,115,N,00,N
20250305,140935,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,78200,800,2,1.03,8960381550,113948,84.75,77300,80500,77000,100600,54200,77400,78640.56,5.20,0,15696,79200,78300,76700,75800,74200,78750,76250,101,23200,500,57270,100,1,20152888,15760,75.12,3.82,12,0.57,1041.00,20445.00,120800,20240829,-35.26,61700,20240222,26.74,98000,-20.20,20250210,75100,4.13,20250304,120800,-35.26,20240829,63300,23.54,20240305,4.06,N,237690,500,100 억,,1048579,N,N,115,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 160944 55 30.00 KSQ150 제약 N N N Y 40 N 78700 -200 5 -0.25 9711412300 124143 91.05 79600 79600 77000 102500 55300 78900 78226.27 5.34 0 2783 82300 80600 78800 77100 75300 81450 77950 101 23600 500 58380 100 1 20152888 15860 75.60 3.85 12 0.62 1041.00 20445.00 120800 20240829 -34.85 61700 20240222 27.55 98000 -19.69 20250210 75100 4.79 20250304 120800 -34.85 20240829 65600 19.97 20240306 3.95 N 237690 500 100 억 1076543 N N 4541 N 00 N
3 20250306 150943 55 30.00 KSQ150 제약 N N N Y 40 N 78500 -400 5 -0.51 9292640750 118819 87.15 79600 79600 77000 102500 55300 78900 78208.37 5.34 0 2065 82300 80600 78800 77100 75300 81450 77950 101 23600 500 58380 100 1 20152888 15820 75.41 3.84 12 0.59 1041.00 20445.00 120800 20240829 -35.02 61700 20240222 27.23 98000 -19.90 20250210 75100 4.53 20250304 120800 -35.02 20240829 65600 19.66 20240306 3.95 N 237690 500 100 억 1076543 N N 520 N 00 N
4 20250306 140942 55 30.00 KSQ150 제약 N N N Y 40 N 79200 300 2 0.38 7539402150 96585 70.84 79600 79600 77000 102500 55300 78900 78059.76 5.34 0 4050 82300 80600 78800 77100 75300 81450 77950 101 23600 500 58380 100 1 20152888 15961 76.08 3.87 12 0.48 1041.00 20445.00 120800 20240829 -34.44 61700 20240222 28.36 98000 -19.18 20250210 75100 5.46 20250304 120800 -34.44 20240829 65600 20.73 20240306 3.95 N 237690 500 100 억 1076543 N N 520 N 00 N
5 20250306 130943 55 30.00 KSQ150 제약 N N N Y 40 N 77900 -1000 5 -1.27 5333545350 68586 50.30 79600 79600 77000 102500 55300 78900 77764.34 5.34 0 -4237 82300 80600 78800 77100 75300 81450 77950 101 23600 500 58380 100 1 20152888 15699 74.83 3.81 12 0.34 1041.00 20445.00 120800 20240829 -35.51 61700 20240222 26.26 98000 -20.51 20250210 75100 3.73 20250304 120800 -35.51 20240829 65600 18.75 20240306 3.95 N 237690 500 100 억 1076543 N N 520 N 00 N
6 20250306 120943 55 30.00 KSQ150 제약 N N N Y 40 N 77800 -1100 5 -1.39 4454344450 57272 42.01 79600 79600 77000 102500 55300 78900 77775.26 5.34 0 -3621 82300 80600 78800 77100 75300 81450 77950 101 23600 500 58380 100 1 20152888 15679 74.74 3.81 12 0.28 1041.00 20445.00 120800 20240829 -35.60 61700 20240222 26.09 98000 -20.61 20250210 75100 3.60 20250304 120800 -35.60 20240829 65600 18.60 20240306 3.95 N 237690 500 100 억 1076543 N N 520 N 00 N
7 20250306 110940 55 30.00 KSQ150 제약 N N N Y 40 N 78400 -500 5 -0.63 3628478700 46681 34.24 79600 79600 77000 102500 55300 78900 77729.24 5.34 0 -4940 82300 80600 78800 77100 75300 81450 77950 101 23600 500 58380 100 1 20152888 15800 75.31 3.83 12 0.23 1041.00 20445.00 120800 20240829 -35.10 61700 20240222 27.07 98000 -20.00 20250210 75100 4.39 20250304 120800 -35.10 20240829 65600 19.51 20240306 3.95 N 237690 500 100 억 1076543 N N 520 N 00 N
8 20250306 100942 55 30.00 KSQ150 제약 N N N Y 40 N 77200 -1700 5 -2.15 2253707400 28981 21.26 79600 79600 77000 102500 55300 78900 77765.00 5.34 0 -10468 82300 80600 78800 77100 75300 81450 77950 101 23600 500 58380 100 1 20152888 15558 74.16 3.78 12 0.14 1041.00 20445.00 120800 20240829 -36.09 61700 20240222 25.12 98000 -21.22 20250210 75100 2.80 20250304 120800 -36.09 20240829 65600 17.68 20240306 3.95 N 237690 500 100 억 1076543 N N 520 N 00 N
9 20250306 090945 55 30.00 KSQ150 제약 N N N Y 40 N 78500 -400 5 -0.51 340947000 4328 3.17 79600 79600 78100 102500 55300 78900 78777.03 5.34 0 -2282 82300 80600 78800 77100 75300 81450 77950 101 23600 500 58380 100 1 20152888 15820 75.41 3.84 12 0.02 1041.00 20445.00 120800 20240829 -35.02 61700 20240222 27.23 98000 -19.90 20250210 75100 4.53 20250304 120800 -35.02 20240829 65600 19.66 20240306 3.95 N 237690 500 100 억 1076543 N N 520 N 00 N
10 20250305 160933 55 30.00 KSQ150 제약 N N N Y 40 N 78900 1500 2 1.94 10664859500 135595 100.85 77300 80500 77000 100600 54200 77400 78655.61 5.20 0 16475 79200 78300 76700 75800 74200 78750 76250 101 23200 500 57270 100 1 20152888 15901 75.79 3.86 12 0.67 1041.00 20445.00 120800 20240829 -34.69 61700 20240222 27.88 98000 -19.49 20250210 75100 5.06 20250304 120800 -34.69 20240829 63300 24.64 20240305 4.06 N 237690 500 100 억 1048579 N N 508 N 00 N
11 20250305 150936 55 30.00 KSQ150 제약 N N N Y 40 N 79000 1600 2 2.07 10309246500 131091 97.50 77300 80500 77000 100600 54200 77400 78646.15 5.20 0 16963 79200 78300 76700 75800 74200 78750 76250 101 23200 500 57270 100 1 20152888 15921 75.89 3.86 12 0.65 1041.00 20445.00 120800 20240829 -34.60 61700 20240222 28.04 98000 -19.39 20250210 75100 5.19 20250304 120800 -34.60 20240829 63300 24.80 20240305 4.06 N 237690 500 100 억 1048579 N N 115 N 00 N
12 20250305 140935 55 30.00 KSQ150 제약 N N N Y 40 N 78200 800 2 1.03 8960381550 113948 84.75 77300 80500 77000 100600 54200 77400 78640.56 5.20 0 15696 79200 78300 76700 75800 74200 78750 76250 101 23200 500 57270 100 1 20152888 15760 75.12 3.82 12 0.57 1041.00 20445.00 120800 20240829 -35.26 61700 20240222 26.74 98000 -20.20 20250210 75100 4.13 20250304 120800 -35.26 20240829 63300 23.54 20240305 4.06 N 237690 500 100 억 1048579 N N 115 N 00 N