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
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
20250321,161043,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,75800,-100,5,-0.13,6984352050,91695,108.32,75900,77300,75300,98600,53200,75900,76170.27,5.88,0,-7231,78066,76982,76216,75132,74366,77525,75675,101,22700,500,56160,100,1,20152888,15276,72.81,3.71,12,0.45,1041.00,20445.00,120800,20240829,-37.25,71500,20240313,6.01,98000,-22.65,20250210,72800,4.12,20250311,120800,-37.25,20240829,72000,5.28,20240805,3.88,N,237690,500,100 억,,1185625,N,N,904,N,00,N
20250321,151028,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,75900,0,3,0.00,6671073750,87568,103.45,75900,77300,75300,98600,53200,75900,76181.64,5.88,0,-6472,78066,76982,76216,75132,74366,77525,75675,101,22700,500,56160,100,1,20152888,15296,72.91,3.71,12,0.43,1041.00,20445.00,120800,20240829,-37.17,71500,20240313,6.15,98000,-22.55,20250210,72800,4.26,20250311,120800,-37.17,20240829,72000,5.42,20240805,3.88,N,237690,500,100 억,,1185625,N,N,183,N,00,N
20250321,141028,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,75700,-200,5,-0.26,5714459950,74924,88.51,75900,77300,75300,98600,53200,75900,76270.09,5.88,0,-3367,78066,76982,76216,75132,74366,77525,75675,101,22700,500,56160,100,1,20152888,15256,72.72,3.70,12,0.37,1041.00,20445.00,120800,20240829,-37.33,71500,20240313,5.87,98000,-22.76,20250210,72800,3.98,20250311,120800,-37.33,20240829,72000,5.14,20240805,3.88,N,237690,500,100 억,,1185625,N,N,183,N,00,N
20250321,131030,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,75700,-200,5,-0.26,5114655200,66998,79.15,75900,77300,75300,98600,53200,75900,76340.42,5.88,0,-1236,78066,76982,76216,75132,74366,77525,75675,101,22700,500,56160,100,1,20152888,15256,72.72,3.70,12,0.33,1041.00,20445.00,120800,20240829,-37.33,71500,20240313,5.87,98000,-22.76,20250210,72800,3.98,20250311,120800,-37.33,20240829,72000,5.14,20240805,3.88,N,237690,500,100 억,,1185625,N,N,183,N,00,N
20250321,121030,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76200,300,2,0.40,4530504950,59306,70.06,75900,77300,75300,98600,53200,75900,76392.02,5.88,0,3835,78066,76982,76216,75132,74366,77525,75675,101,22700,500,56160,100,1,20152888,15357,73.20,3.73,12,0.29,1041.00,20445.00,120800,20240829,-36.92,71500,20240313,6.57,98000,-22.24,20250210,72800,4.67,20250311,120800,-36.92,20240829,72000,5.83,20240805,3.88,N,237690,500,100 억,,1185625,N,N,183,N,00,N
20250321,111029,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76100,200,2,0.26,4038083550,52850,62.43,75900,77300,75300,98600,53200,75900,76406.50,5.88,0,3308,78066,76982,76216,75132,74366,77525,75675,101,22700,500,56160,100,1,20152888,15336,73.10,3.72,12,0.26,1041.00,20445.00,120800,20240829,-37.00,71500,20240313,6.43,98000,-22.35,20250210,72800,4.53,20250311,120800,-37.00,20240829,72000,5.69,20240805,3.88,N,237690,500,100 억,,1185625,N,N,183,N,00,N
20250321,101031,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76000,100,2,0.13,3150212700,41173,48.64,75900,77300,75300,98600,53200,75900,76511.61,5.88,0,2478,78066,76982,76216,75132,74366,77525,75675,101,22700,500,56160,100,1,20152888,15316,73.01,3.72,12,0.20,1041.00,20445.00,120800,20240829,-37.09,71500,20240313,6.29,98000,-22.45,20250210,72800,4.40,20250311,120800,-37.09,20240829,72000,5.56,20240805,3.88,N,237690,500,100 억,,1185625,N,N,183,N,00,N
20250321,091037,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76600,700,2,0.92,631731450,8297,9.80,75900,76600,75300,98600,53200,75900,76139.74,5.88,0,2024,78066,76982,76216,75132,74366,77525,75675,101,22700,500,56160,100,1,20152888,15437,73.58,3.75,12,0.04,1041.00,20445.00,120800,20240829,-36.59,71500,20240313,7.13,98000,-21.84,20250210,72800,5.22,20250311,120800,-36.59,20240829,72000,6.39,20240805,3.88,N,237690,500,100 억,,1185625,N,N,183,N,00,N
20250320,161642,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,75900,-300,5,-0.39,6391939850,83662,84.83,75600,77300,75450,99000,53400,76200,76404.93,5.69,0,7016,78600,77400,76700,75500,74800,77050,75150,101,22800,500,56380,100,1,20152888,15296,72.91,3.71,12,0.42,1041.00,20445.00,120800,20240829,-37.17,69100,20240308,9.84,98000,-22.55,20250210,72800,4.26,20250311,120800,-37.17,20240829,72000,5.42,20240805,3.91,N,237690,500,100 억,,1146776,N,N,183,N,00,N
20250320,151026,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,75600,-600,5,-0.79,5931843650,77589,78.67,75600,77300,75450,99000,53400,76200,76452.13,5.69,0,5000,78600,77400,76700,75500,74800,77050,75150,101,22800,500,56380,100,1,20152888,15236,72.62,3.70,12,0.39,1041.00,20445.00,120800,20240829,-37.42,69100,20240308,9.41,98000,-22.86,20250210,72800,3.85,20250311,120800,-37.42,20240829,72000,5.00,20240805,3.91,N,237690,500,100 억,,1146776,N,N,179,N,00,N
20250320,141030,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76500,300,2,0.39,4148931750,54179,54.93,75600,77300,75600,99000,53400,76200,76578.24,5.69,0,2835,78600,77400,76700,75500,74800,77050,75150,101,22800,500,56380,100,1,20152888,15417,73.49,3.74,12,0.27,1041.00,20445.00,120800,20240829,-36.67,69100,20240308,10.71,98000,-21.94,20250210,72800,5.08,20250311,120800,-36.67,20240829,72000,6.25,20240805,3.91,N,237690,500,100 억,,1146776,N,N,179,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 161043 55 30.00 KSQ150 제약 N N N Y 40 N 75800 -100 5 -0.13 6984352050 91695 108.32 75900 77300 75300 98600 53200 75900 76170.27 5.88 0 -7231 78066 76982 76216 75132 74366 77525 75675 101 22700 500 56160 100 1 20152888 15276 72.81 3.71 12 0.45 1041.00 20445.00 120800 20240829 -37.25 71500 20240313 6.01 98000 -22.65 20250210 72800 4.12 20250311 120800 -37.25 20240829 72000 5.28 20240805 3.88 N 237690 500 100 억 1185625 N N 904 N 00 N
3 20250321 151028 55 30.00 KSQ150 제약 N N N Y 40 N 75900 0 3 0.00 6671073750 87568 103.45 75900 77300 75300 98600 53200 75900 76181.64 5.88 0 -6472 78066 76982 76216 75132 74366 77525 75675 101 22700 500 56160 100 1 20152888 15296 72.91 3.71 12 0.43 1041.00 20445.00 120800 20240829 -37.17 71500 20240313 6.15 98000 -22.55 20250210 72800 4.26 20250311 120800 -37.17 20240829 72000 5.42 20240805 3.88 N 237690 500 100 억 1185625 N N 183 N 00 N
4 20250321 141028 55 30.00 KSQ150 제약 N N N Y 40 N 75700 -200 5 -0.26 5714459950 74924 88.51 75900 77300 75300 98600 53200 75900 76270.09 5.88 0 -3367 78066 76982 76216 75132 74366 77525 75675 101 22700 500 56160 100 1 20152888 15256 72.72 3.70 12 0.37 1041.00 20445.00 120800 20240829 -37.33 71500 20240313 5.87 98000 -22.76 20250210 72800 3.98 20250311 120800 -37.33 20240829 72000 5.14 20240805 3.88 N 237690 500 100 억 1185625 N N 183 N 00 N
5 20250321 131030 55 30.00 KSQ150 제약 N N N Y 40 N 75700 -200 5 -0.26 5114655200 66998 79.15 75900 77300 75300 98600 53200 75900 76340.42 5.88 0 -1236 78066 76982 76216 75132 74366 77525 75675 101 22700 500 56160 100 1 20152888 15256 72.72 3.70 12 0.33 1041.00 20445.00 120800 20240829 -37.33 71500 20240313 5.87 98000 -22.76 20250210 72800 3.98 20250311 120800 -37.33 20240829 72000 5.14 20240805 3.88 N 237690 500 100 억 1185625 N N 183 N 00 N
6 20250321 121030 55 30.00 KSQ150 제약 N N N Y 40 N 76200 300 2 0.40 4530504950 59306 70.06 75900 77300 75300 98600 53200 75900 76392.02 5.88 0 3835 78066 76982 76216 75132 74366 77525 75675 101 22700 500 56160 100 1 20152888 15357 73.20 3.73 12 0.29 1041.00 20445.00 120800 20240829 -36.92 71500 20240313 6.57 98000 -22.24 20250210 72800 4.67 20250311 120800 -36.92 20240829 72000 5.83 20240805 3.88 N 237690 500 100 억 1185625 N N 183 N 00 N
7 20250321 111029 55 30.00 KSQ150 제약 N N N Y 40 N 76100 200 2 0.26 4038083550 52850 62.43 75900 77300 75300 98600 53200 75900 76406.50 5.88 0 3308 78066 76982 76216 75132 74366 77525 75675 101 22700 500 56160 100 1 20152888 15336 73.10 3.72 12 0.26 1041.00 20445.00 120800 20240829 -37.00 71500 20240313 6.43 98000 -22.35 20250210 72800 4.53 20250311 120800 -37.00 20240829 72000 5.69 20240805 3.88 N 237690 500 100 억 1185625 N N 183 N 00 N
8 20250321 101031 55 30.00 KSQ150 제약 N N N Y 40 N 76000 100 2 0.13 3150212700 41173 48.64 75900 77300 75300 98600 53200 75900 76511.61 5.88 0 2478 78066 76982 76216 75132 74366 77525 75675 101 22700 500 56160 100 1 20152888 15316 73.01 3.72 12 0.20 1041.00 20445.00 120800 20240829 -37.09 71500 20240313 6.29 98000 -22.45 20250210 72800 4.40 20250311 120800 -37.09 20240829 72000 5.56 20240805 3.88 N 237690 500 100 억 1185625 N N 183 N 00 N
9 20250321 091037 55 30.00 KSQ150 제약 N N N Y 40 N 76600 700 2 0.92 631731450 8297 9.80 75900 76600 75300 98600 53200 75900 76139.74 5.88 0 2024 78066 76982 76216 75132 74366 77525 75675 101 22700 500 56160 100 1 20152888 15437 73.58 3.75 12 0.04 1041.00 20445.00 120800 20240829 -36.59 71500 20240313 7.13 98000 -21.84 20250210 72800 5.22 20250311 120800 -36.59 20240829 72000 6.39 20240805 3.88 N 237690 500 100 억 1185625 N N 183 N 00 N
10 20250320 161642 55 30.00 KSQ150 제약 N N N Y 40 N 75900 -300 5 -0.39 6391939850 83662 84.83 75600 77300 75450 99000 53400 76200 76404.93 5.69 0 7016 78600 77400 76700 75500 74800 77050 75150 101 22800 500 56380 100 1 20152888 15296 72.91 3.71 12 0.42 1041.00 20445.00 120800 20240829 -37.17 69100 20240308 9.84 98000 -22.55 20250210 72800 4.26 20250311 120800 -37.17 20240829 72000 5.42 20240805 3.91 N 237690 500 100 억 1146776 N N 183 N 00 N
11 20250320 151026 55 30.00 KSQ150 제약 N N N Y 40 N 75600 -600 5 -0.79 5931843650 77589 78.67 75600 77300 75450 99000 53400 76200 76452.13 5.69 0 5000 78600 77400 76700 75500 74800 77050 75150 101 22800 500 56380 100 1 20152888 15236 72.62 3.70 12 0.39 1041.00 20445.00 120800 20240829 -37.42 69100 20240308 9.41 98000 -22.86 20250210 72800 3.85 20250311 120800 -37.42 20240829 72000 5.00 20240805 3.91 N 237690 500 100 억 1146776 N N 179 N 00 N
12 20250320 141030 55 30.00 KSQ150 제약 N N N Y 40 N 76500 300 2 0.39 4148931750 54179 54.93 75600 77300 75600 99000 53400 76200 76578.24 5.69 0 2835 78600 77400 76700 75500 74800 77050 75150 101 22800 500 56380 100 1 20152888 15417 73.49 3.74 12 0.27 1041.00 20445.00 120800 20240829 -36.67 69100 20240308 10.71 98000 -21.94 20250210 72800 5.08 20250311 120800 -36.67 20240829 72000 6.25 20240805 3.91 N 237690 500 100 억 1146776 N N 179 N 00 N