ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160921,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12270,-150,5,-1.21,826443790,66972,207.55,12400,12610,12270,16140,8700,12420,12340.16,2.62,0,-326,12900,12660,12440,12200,11980,12780,12320,148,3720,500,8940,10,1,29415558,3609,18.40,0.89,12,0.23,667.00,13840.00,19970,20240626,-38.56,11030,20241209,11.24,13530,-9.31,20250221,11390,7.73,20250102,19970,-38.56,20240626,11030,11.24,20241209,1.03,N,200130,500,147 억,,770361,N,N,2928,N,00,N
20250313,150922,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12350,-70,5,-0.56,440693720,35539,110.14,12400,12610,12300,16140,8700,12420,12400.28,2.62,0,-11835,12900,12660,12440,12200,11980,12780,12320,148,3720,500,8940,10,1,29415558,3633,18.52,0.89,12,0.12,667.00,13840.00,19970,20240626,-38.16,11030,20241209,11.97,13530,-8.72,20250221,11390,8.43,20250102,19970,-38.16,20240626,11030,11.97,20241209,1.03,N,200130,500,147 억,,770361,N,N,5763,N,00,N
20250313,140921,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12310,-110,5,-0.89,404002890,32567,100.93,12400,12610,12300,16140,8700,12420,12405.28,2.62,0,-11418,12900,12660,12440,12200,11980,12780,12320,148,3720,500,8940,10,1,29415558,3621,18.46,0.89,12,0.11,667.00,13840.00,19970,20240626,-38.36,11030,20241209,11.60,13530,-9.02,20250221,11390,8.08,20250102,19970,-38.36,20240626,11030,11.60,20241209,1.03,N,200130,500,147 억,,770361,N,N,5763,N,00,N
20250313,130922,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12320,-100,5,-0.81,372767960,30032,93.07,12400,12610,12300,16140,8700,12420,12412.36,2.62,0,-10871,12900,12660,12440,12200,11980,12780,12320,148,3720,500,8940,10,1,29415558,3624,18.47,0.89,12,0.10,667.00,13840.00,19970,20240626,-38.31,11030,20241209,11.70,13530,-8.94,20250221,11390,8.17,20250102,19970,-38.31,20240626,11030,11.70,20241209,1.03,N,200130,500,147 억,,770361,N,N,5763,N,00,N
20250313,120922,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12350,-70,5,-0.56,329648610,26539,82.25,12400,12610,12350,16140,8700,12420,12421.29,2.62,0,-9039,12900,12660,12440,12200,11980,12780,12320,148,3720,500,8940,10,1,29415558,3633,18.52,0.89,12,0.09,667.00,13840.00,19970,20240626,-38.16,11030,20241209,11.97,13530,-8.72,20250221,11390,8.43,20250102,19970,-38.16,20240626,11030,11.97,20241209,1.03,N,200130,500,147 억,,770361,N,N,5763,N,00,N
20250313,110923,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12390,-30,5,-0.24,279811000,22512,69.77,12400,12610,12350,16140,8700,12420,12429.42,2.62,0,-9270,12900,12660,12440,12200,11980,12780,12320,148,3720,500,8940,10,1,29415558,3645,18.58,0.90,12,0.08,667.00,13840.00,19970,20240626,-37.96,11030,20241209,12.33,13530,-8.43,20250221,11390,8.78,20250102,19970,-37.96,20240626,11030,12.33,20241209,1.03,N,200130,500,147 억,,770361,N,N,5763,N,00,N
20250313,100921,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12390,-30,5,-0.24,196499270,15788,48.93,12400,12610,12360,16140,8700,12420,12446.12,2.62,0,-6832,12900,12660,12440,12200,11980,12780,12320,148,3720,500,8940,10,1,29415558,3645,18.58,0.90,12,0.05,667.00,13840.00,19970,20240626,-37.96,11030,20241209,12.33,13530,-8.43,20250221,11390,8.78,20250102,19970,-37.96,20240626,11030,12.33,20241209,1.03,N,200130,500,147 억,,770361,N,N,5763,N,00,N
20250313,090924,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12520,100,2,0.81,17038130,1369,4.24,12400,12520,12400,16140,8700,12420,12445.68,2.62,0,90,12900,12660,12440,12200,11980,12780,12320,148,3720,500,8940,10,1,29415558,3683,18.77,0.90,12,0.00,667.00,13840.00,19970,20240626,-37.31,11030,20241209,13.51,13530,-7.46,20250221,11390,9.92,20250102,19970,-37.31,20240626,11030,13.51,20241209,1.03,N,200130,500,147 억,,770361,N,N,5763,N,00,N
20250312,160917,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12420,-40,5,-0.32,400134425,31912,52.73,12330,12680,12220,16190,8730,12460,12538.70,2.60,0,4275,12860,12660,12410,12210,11960,12760,12310,148,3730,500,8970,10,1,29415558,3653,18.62,0.90,12,0.11,667.00,13840.00,19970,20240626,-37.81,11030,20241209,12.60,13530,-8.20,20250221,11390,9.04,20250102,19970,-37.81,20240626,11030,12.60,20241209,1.01,N,200130,500,147 억,,764154,N,N,5763,N,00,N
20250312,150918,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12500,40,2,0.32,351128775,27975,46.22,12330,12680,12220,16190,8730,12460,12551.52,2.60,0,3909,12860,12660,12410,12210,11960,12760,12310,148,3730,500,8970,10,1,29415558,3677,18.74,0.90,12,0.10,667.00,13840.00,19970,20240626,-37.41,11030,20241209,13.33,13530,-7.61,20250221,11390,9.75,20250102,19970,-37.41,20240626,11030,13.33,20241209,1.01,N,200130,500,147 억,,764154,N,N,13270,N,00,N
20250312,140915,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12480,20,2,0.16,316650055,25213,41.66,12330,12680,12220,16190,8730,12460,12559.00,2.60,0,3651,12860,12660,12410,12210,11960,12760,12310,148,3730,500,8970,10,1,29415558,3671,18.71,0.90,12,0.09,667.00,13840.00,19970,20240626,-37.51,11030,20241209,13.15,13530,-7.76,20250221,11390,9.57,20250102,19970,-37.51,20240626,11030,13.15,20241209,1.01,N,200130,500,147 억,,764154,N,N,13270,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 20250313 160921 55 60.00 KSQ150 제약 N N N Y 60 N 12270 -150 5 -1.21 826443790 66972 207.55 12400 12610 12270 16140 8700 12420 12340.16 2.62 0 -326 12900 12660 12440 12200 11980 12780 12320 148 3720 500 8940 10 1 29415558 3609 18.40 0.89 12 0.23 667.00 13840.00 19970 20240626 -38.56 11030 20241209 11.24 13530 -9.31 20250221 11390 7.73 20250102 19970 -38.56 20240626 11030 11.24 20241209 1.03 N 200130 500 147 억 770361 N N 2928 N 00 N
3 20250313 150922 55 60.00 KSQ150 제약 N N N Y 60 N 12350 -70 5 -0.56 440693720 35539 110.14 12400 12610 12300 16140 8700 12420 12400.28 2.62 0 -11835 12900 12660 12440 12200 11980 12780 12320 148 3720 500 8940 10 1 29415558 3633 18.52 0.89 12 0.12 667.00 13840.00 19970 20240626 -38.16 11030 20241209 11.97 13530 -8.72 20250221 11390 8.43 20250102 19970 -38.16 20240626 11030 11.97 20241209 1.03 N 200130 500 147 억 770361 N N 5763 N 00 N
4 20250313 140921 55 60.00 KSQ150 제약 N N N Y 60 N 12310 -110 5 -0.89 404002890 32567 100.93 12400 12610 12300 16140 8700 12420 12405.28 2.62 0 -11418 12900 12660 12440 12200 11980 12780 12320 148 3720 500 8940 10 1 29415558 3621 18.46 0.89 12 0.11 667.00 13840.00 19970 20240626 -38.36 11030 20241209 11.60 13530 -9.02 20250221 11390 8.08 20250102 19970 -38.36 20240626 11030 11.60 20241209 1.03 N 200130 500 147 억 770361 N N 5763 N 00 N
5 20250313 130922 55 60.00 KSQ150 제약 N N N Y 60 N 12320 -100 5 -0.81 372767960 30032 93.07 12400 12610 12300 16140 8700 12420 12412.36 2.62 0 -10871 12900 12660 12440 12200 11980 12780 12320 148 3720 500 8940 10 1 29415558 3624 18.47 0.89 12 0.10 667.00 13840.00 19970 20240626 -38.31 11030 20241209 11.70 13530 -8.94 20250221 11390 8.17 20250102 19970 -38.31 20240626 11030 11.70 20241209 1.03 N 200130 500 147 억 770361 N N 5763 N 00 N
6 20250313 120922 55 60.00 KSQ150 제약 N N N Y 60 N 12350 -70 5 -0.56 329648610 26539 82.25 12400 12610 12350 16140 8700 12420 12421.29 2.62 0 -9039 12900 12660 12440 12200 11980 12780 12320 148 3720 500 8940 10 1 29415558 3633 18.52 0.89 12 0.09 667.00 13840.00 19970 20240626 -38.16 11030 20241209 11.97 13530 -8.72 20250221 11390 8.43 20250102 19970 -38.16 20240626 11030 11.97 20241209 1.03 N 200130 500 147 억 770361 N N 5763 N 00 N
7 20250313 110923 55 60.00 KSQ150 제약 N N N Y 60 N 12390 -30 5 -0.24 279811000 22512 69.77 12400 12610 12350 16140 8700 12420 12429.42 2.62 0 -9270 12900 12660 12440 12200 11980 12780 12320 148 3720 500 8940 10 1 29415558 3645 18.58 0.90 12 0.08 667.00 13840.00 19970 20240626 -37.96 11030 20241209 12.33 13530 -8.43 20250221 11390 8.78 20250102 19970 -37.96 20240626 11030 12.33 20241209 1.03 N 200130 500 147 억 770361 N N 5763 N 00 N
8 20250313 100921 55 60.00 KSQ150 제약 N N N Y 60 N 12390 -30 5 -0.24 196499270 15788 48.93 12400 12610 12360 16140 8700 12420 12446.12 2.62 0 -6832 12900 12660 12440 12200 11980 12780 12320 148 3720 500 8940 10 1 29415558 3645 18.58 0.90 12 0.05 667.00 13840.00 19970 20240626 -37.96 11030 20241209 12.33 13530 -8.43 20250221 11390 8.78 20250102 19970 -37.96 20240626 11030 12.33 20241209 1.03 N 200130 500 147 억 770361 N N 5763 N 00 N
9 20250313 090924 55 60.00 KSQ150 제약 N N N Y 60 N 12520 100 2 0.81 17038130 1369 4.24 12400 12520 12400 16140 8700 12420 12445.68 2.62 0 90 12900 12660 12440 12200 11980 12780 12320 148 3720 500 8940 10 1 29415558 3683 18.77 0.90 12 0.00 667.00 13840.00 19970 20240626 -37.31 11030 20241209 13.51 13530 -7.46 20250221 11390 9.92 20250102 19970 -37.31 20240626 11030 13.51 20241209 1.03 N 200130 500 147 억 770361 N N 5763 N 00 N
10 20250312 160917 55 60.00 KSQ150 제약 N N N Y 60 N 12420 -40 5 -0.32 400134425 31912 52.73 12330 12680 12220 16190 8730 12460 12538.70 2.60 0 4275 12860 12660 12410 12210 11960 12760 12310 148 3730 500 8970 10 1 29415558 3653 18.62 0.90 12 0.11 667.00 13840.00 19970 20240626 -37.81 11030 20241209 12.60 13530 -8.20 20250221 11390 9.04 20250102 19970 -37.81 20240626 11030 12.60 20241209 1.01 N 200130 500 147 억 764154 N N 5763 N 00 N
11 20250312 150918 55 60.00 KSQ150 제약 N N N Y 60 N 12500 40 2 0.32 351128775 27975 46.22 12330 12680 12220 16190 8730 12460 12551.52 2.60 0 3909 12860 12660 12410 12210 11960 12760 12310 148 3730 500 8970 10 1 29415558 3677 18.74 0.90 12 0.10 667.00 13840.00 19970 20240626 -37.41 11030 20241209 13.33 13530 -7.61 20250221 11390 9.75 20250102 19970 -37.41 20240626 11030 13.33 20241209 1.01 N 200130 500 147 억 764154 N N 13270 N 00 N
12 20250312 140915 55 60.00 KSQ150 제약 N N N Y 60 N 12480 20 2 0.16 316650055 25213 41.66 12330 12680 12220 16190 8730 12460 12559.00 2.60 0 3651 12860 12660 12410 12210 11960 12760 12310 148 3730 500 8970 10 1 29415558 3671 18.71 0.90 12 0.09 667.00 13840.00 19970 20240626 -37.51 11030 20241209 13.15 13530 -7.76 20250221 11390 9.57 20250102 19970 -37.51 20240626 11030 13.15 20241209 1.01 N 200130 500 147 억 764154 N N 13270 N 00 N