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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
087010/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
20250321,160730,57,100.00,KSQ150,,제약,N,N,N,N, ,N,92300,3800,2,4.29,33841299500,369781,112.37,88300,94000,87600,115000,62000,88500,91516.71,6.69,0,48917,97833,93166,90433,85766,83033,91800,84400,116,26500,500,61950,100,1,23297350,21503,-126.79,54.52,12,1.59,-728.00,1693.00,132000,20241118,-30.08,21078,20240417,337.90,108300,-14.77,20250207,85000,8.59,20250225,132000,-30.08,20241118,21750,324.37,20240417,0.27,N,087010,500,116 억,,1557430,N,N,1176,N,00,N
20250321,150715,57,100.00,KSQ150,,제약,N,N,N,N, ,N,92100,3600,2,4.07,32745049900,357883,108.76,88300,94000,87600,115000,62000,88500,91496.52,6.69,0,44679,97833,93166,90433,85766,83033,91800,84400,116,26500,500,61950,100,1,23297350,21457,-126.51,54.40,12,1.54,-728.00,1693.00,132000,20241118,-30.23,21078,20240417,336.95,108300,-14.96,20250207,85000,8.35,20250225,132000,-30.23,20241118,21750,323.45,20240417,0.27,N,087010,500,116 억,,1557430,N,N,416,N,00,N
20250321,140715,57,100.00,KSQ150,,제약,N,N,N,N, ,N,91400,2900,2,3.28,29211226800,319451,97.08,88300,94000,87600,115000,62000,88500,91441.96,6.69,0,38752,97833,93166,90433,85766,83033,91800,84400,116,26500,500,61950,100,1,23297350,21294,-125.55,53.99,12,1.37,-728.00,1693.00,132000,20241118,-30.76,21078,20240417,333.63,108300,-15.60,20250207,85000,7.53,20250225,132000,-30.76,20241118,21750,320.23,20240417,0.27,N,087010,500,116 억,,1557430,N,N,416,N,00,N
20250321,130716,57,100.00,KSQ150,,제약,N,N,N,N, ,N,91400,2900,2,3.28,27178045800,297075,90.28,88300,94000,87600,115000,62000,88500,91485.47,6.69,0,37772,97833,93166,90433,85766,83033,91800,84400,116,26500,500,61950,100,1,23297350,21294,-125.55,53.99,12,1.28,-728.00,1693.00,132000,20241118,-30.76,21078,20240417,333.63,108300,-15.60,20250207,85000,7.53,20250225,132000,-30.76,20241118,21750,320.23,20240417,0.27,N,087010,500,116 억,,1557430,N,N,416,N,00,N
20250321,120716,57,100.00,KSQ150,,제약,N,N,N,N, ,N,91000,2500,2,2.82,25925452350,283403,86.12,88300,94000,87600,115000,62000,88500,91479.10,6.69,0,38243,97833,93166,90433,85766,83033,91800,84400,116,26500,500,61950,100,1,23297350,21201,-125.00,53.75,12,1.22,-728.00,1693.00,132000,20241118,-31.06,21078,20240417,331.73,108300,-15.97,20250207,85000,7.06,20250225,132000,-31.06,20241118,21750,318.39,20240417,0.27,N,087010,500,116 억,,1557430,N,N,416,N,00,N
20250321,110716,57,100.00,KSQ150,,제약,N,N,N,N, ,N,90500,2000,2,2.26,24517045000,267938,81.42,88300,94000,87600,115000,62000,88500,91502.68,6.69,0,38061,97833,93166,90433,85766,83033,91800,84400,116,26500,500,61950,100,1,23297350,21084,-124.31,53.46,12,1.15,-728.00,1693.00,132000,20241118,-31.44,21078,20240417,329.36,108300,-16.44,20250207,85000,6.47,20250225,132000,-31.44,20241118,21750,316.09,20240417,0.27,N,087010,500,116 억,,1557430,N,N,416,N,00,N
20250321,100717,57,100.00,KSQ150,,제약,N,N,N,N, ,N,90150,1650,2,1.86,21365630050,233189,70.86,88300,94000,87600,115000,62000,88500,91623.66,6.69,0,40017,97833,93166,90433,85766,83033,91800,84400,116,26500,500,61950,100,1,23297350,21003,-123.83,53.25,12,1.00,-728.00,1693.00,132000,20241118,-31.70,21078,20240417,327.70,108300,-16.76,20250207,85000,6.06,20250225,132000,-31.70,20241118,21750,314.48,20240417,0.27,N,087010,500,116 억,,1557430,N,N,416,N,00,N
20250321,090720,57,100.00,KSQ150,,제약,N,N,N,N, ,N,89900,1400,2,1.58,2728461750,30388,9.23,88300,92000,87600,115000,62000,88500,89787.47,6.69,0,-1413,97833,93166,90433,85766,83033,91800,84400,116,26500,500,61950,100,1,23297350,20944,-123.49,53.10,12,0.13,-728.00,1693.00,132000,20241118,-31.89,21078,20240417,326.51,108300,-16.99,20250207,85000,5.76,20250225,132000,-31.89,20241118,21750,313.33,20240417,0.27,N,087010,500,116 억,,1557430,N,N,416,N,00,N
20250320,161159,57,100.00,KSQ150,,제약,N,N,N,N, ,N,88500,-3600,5,-3.91,29727752150,327280,145.36,92800,95100,87700,119700,64500,92100,90841.13,6.86,0,-39636,97700,94900,93300,90500,88900,94100,89700,116,27600,500,64470,100,1,23297350,20618,-121.57,52.27,12,1.40,-728.00,1693.00,132000,20241118,-32.95,21078,20240417,319.87,108300,-18.28,20250207,85000,4.12,20250225,132000,-32.95,20241118,21750,306.90,20240417,0.27,N,087010,500,116 억,,1599193,N,N,416,N,00,N
20250320,150715,57,100.00,KSQ150,,제약,N,N,N,N, ,N,88500,-3600,5,-3.91,26946757650,295803,131.38,92800,95100,88000,119700,64500,92100,91096.97,6.86,0,-33233,97700,94900,93300,90500,88900,94100,89700,116,27600,500,64470,100,1,23297350,20618,-121.57,52.27,12,1.27,-728.00,1693.00,132000,20241118,-32.95,21078,20240417,319.87,108300,-18.28,20250207,85000,4.12,20250225,132000,-32.95,20241118,21750,306.90,20240417,0.27,N,087010,500,116 억,,1599193,N,N,452,N,00,N
20250320,140717,57,100.00,KSQ150,,제약,N,N,N,N, ,N,89500,-2600,5,-2.82,20739758700,225879,100.33,92800,95100,88700,119700,64500,92100,91818.00,6.86,0,-22159,97700,94900,93300,90500,88900,94100,89700,116,27600,500,64470,100,1,23297350,20851,-122.94,52.86,12,0.97,-728.00,1693.00,132000,20241118,-32.20,21078,20240417,324.61,108300,-17.36,20250207,85000,5.29,20250225,132000,-32.20,20241118,21750,311.49,20240417,0.27,N,087010,500,116 억,,1599193,N,N,452,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 20250321 160730 57 100.00 KSQ150 제약 N N N N N 92300 3800 2 4.29 33841299500 369781 112.37 88300 94000 87600 115000 62000 88500 91516.71 6.69 0 48917 97833 93166 90433 85766 83033 91800 84400 116 26500 500 61950 100 1 23297350 21503 -126.79 54.52 12 1.59 -728.00 1693.00 132000 20241118 -30.08 21078 20240417 337.90 108300 -14.77 20250207 85000 8.59 20250225 132000 -30.08 20241118 21750 324.37 20240417 0.27 N 087010 500 116 억 1557430 N N 1176 N 00 N
3 20250321 150715 57 100.00 KSQ150 제약 N N N N N 92100 3600 2 4.07 32745049900 357883 108.76 88300 94000 87600 115000 62000 88500 91496.52 6.69 0 44679 97833 93166 90433 85766 83033 91800 84400 116 26500 500 61950 100 1 23297350 21457 -126.51 54.40 12 1.54 -728.00 1693.00 132000 20241118 -30.23 21078 20240417 336.95 108300 -14.96 20250207 85000 8.35 20250225 132000 -30.23 20241118 21750 323.45 20240417 0.27 N 087010 500 116 억 1557430 N N 416 N 00 N
4 20250321 140715 57 100.00 KSQ150 제약 N N N N N 91400 2900 2 3.28 29211226800 319451 97.08 88300 94000 87600 115000 62000 88500 91441.96 6.69 0 38752 97833 93166 90433 85766 83033 91800 84400 116 26500 500 61950 100 1 23297350 21294 -125.55 53.99 12 1.37 -728.00 1693.00 132000 20241118 -30.76 21078 20240417 333.63 108300 -15.60 20250207 85000 7.53 20250225 132000 -30.76 20241118 21750 320.23 20240417 0.27 N 087010 500 116 억 1557430 N N 416 N 00 N
5 20250321 130716 57 100.00 KSQ150 제약 N N N N N 91400 2900 2 3.28 27178045800 297075 90.28 88300 94000 87600 115000 62000 88500 91485.47 6.69 0 37772 97833 93166 90433 85766 83033 91800 84400 116 26500 500 61950 100 1 23297350 21294 -125.55 53.99 12 1.28 -728.00 1693.00 132000 20241118 -30.76 21078 20240417 333.63 108300 -15.60 20250207 85000 7.53 20250225 132000 -30.76 20241118 21750 320.23 20240417 0.27 N 087010 500 116 억 1557430 N N 416 N 00 N
6 20250321 120716 57 100.00 KSQ150 제약 N N N N N 91000 2500 2 2.82 25925452350 283403 86.12 88300 94000 87600 115000 62000 88500 91479.10 6.69 0 38243 97833 93166 90433 85766 83033 91800 84400 116 26500 500 61950 100 1 23297350 21201 -125.00 53.75 12 1.22 -728.00 1693.00 132000 20241118 -31.06 21078 20240417 331.73 108300 -15.97 20250207 85000 7.06 20250225 132000 -31.06 20241118 21750 318.39 20240417 0.27 N 087010 500 116 억 1557430 N N 416 N 00 N
7 20250321 110716 57 100.00 KSQ150 제약 N N N N N 90500 2000 2 2.26 24517045000 267938 81.42 88300 94000 87600 115000 62000 88500 91502.68 6.69 0 38061 97833 93166 90433 85766 83033 91800 84400 116 26500 500 61950 100 1 23297350 21084 -124.31 53.46 12 1.15 -728.00 1693.00 132000 20241118 -31.44 21078 20240417 329.36 108300 -16.44 20250207 85000 6.47 20250225 132000 -31.44 20241118 21750 316.09 20240417 0.27 N 087010 500 116 억 1557430 N N 416 N 00 N
8 20250321 100717 57 100.00 KSQ150 제약 N N N N N 90150 1650 2 1.86 21365630050 233189 70.86 88300 94000 87600 115000 62000 88500 91623.66 6.69 0 40017 97833 93166 90433 85766 83033 91800 84400 116 26500 500 61950 100 1 23297350 21003 -123.83 53.25 12 1.00 -728.00 1693.00 132000 20241118 -31.70 21078 20240417 327.70 108300 -16.76 20250207 85000 6.06 20250225 132000 -31.70 20241118 21750 314.48 20240417 0.27 N 087010 500 116 억 1557430 N N 416 N 00 N
9 20250321 090720 57 100.00 KSQ150 제약 N N N N N 89900 1400 2 1.58 2728461750 30388 9.23 88300 92000 87600 115000 62000 88500 89787.47 6.69 0 -1413 97833 93166 90433 85766 83033 91800 84400 116 26500 500 61950 100 1 23297350 20944 -123.49 53.10 12 0.13 -728.00 1693.00 132000 20241118 -31.89 21078 20240417 326.51 108300 -16.99 20250207 85000 5.76 20250225 132000 -31.89 20241118 21750 313.33 20240417 0.27 N 087010 500 116 억 1557430 N N 416 N 00 N
10 20250320 161159 57 100.00 KSQ150 제약 N N N N N 88500 -3600 5 -3.91 29727752150 327280 145.36 92800 95100 87700 119700 64500 92100 90841.13 6.86 0 -39636 97700 94900 93300 90500 88900 94100 89700 116 27600 500 64470 100 1 23297350 20618 -121.57 52.27 12 1.40 -728.00 1693.00 132000 20241118 -32.95 21078 20240417 319.87 108300 -18.28 20250207 85000 4.12 20250225 132000 -32.95 20241118 21750 306.90 20240417 0.27 N 087010 500 116 억 1599193 N N 416 N 00 N
11 20250320 150715 57 100.00 KSQ150 제약 N N N N N 88500 -3600 5 -3.91 26946757650 295803 131.38 92800 95100 88000 119700 64500 92100 91096.97 6.86 0 -33233 97700 94900 93300 90500 88900 94100 89700 116 27600 500 64470 100 1 23297350 20618 -121.57 52.27 12 1.27 -728.00 1693.00 132000 20241118 -32.95 21078 20240417 319.87 108300 -18.28 20250207 85000 4.12 20250225 132000 -32.95 20241118 21750 306.90 20240417 0.27 N 087010 500 116 억 1599193 N N 452 N 00 N
12 20250320 140717 57 100.00 KSQ150 제약 N N N N N 89500 -2600 5 -2.82 20739758700 225879 100.33 92800 95100 88700 119700 64500 92100 91818.00 6.86 0 -22159 97700 94900 93300 90500 88900 94100 89700 116 27600 500 64470 100 1 23297350 20851 -122.94 52.86 12 0.97 -728.00 1693.00 132000 20241118 -32.20 21078 20240417 324.61 108300 -17.36 20250207 85000 5.29 20250225 132000 -32.20 20241118 21750 311.49 20240417 0.27 N 087010 500 116 억 1599193 N N 452 N 00 N