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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160648,57,100.00,KSQ150,,제약,N,N,N,N, ,N,91300,-3600,5,-3.79,25583087400,275577,108.46,93900,97000,89900,123300,66500,94900,92835.42,6.90,0,-39471,99500,97200,95000,92700,90500,96100,91600,116,28400,500,66430,100,1,23297350,21270,-125.41,53.93,12,1.18,-728.00,1693.00,132000,20241118,-30.83,20448,20240227,346.50,108300,-15.70,20250207,85000,7.41,20250225,132000,-30.83,20241118,21750,319.77,20240417,0.29,N,087010,500,116 억,,1607561,N,N,95,N,00,N
20250307,150652,57,100.00,KSQ150,,제약,N,N,N,N, ,N,90900,-4000,5,-4.21,24000192550,258176,101.61,93900,97000,89900,123300,66500,94900,92960.59,6.90,0,-36764,99500,97200,95000,92700,90500,96100,91600,116,28400,500,66430,100,1,23297350,21177,-124.86,53.69,12,1.11,-728.00,1693.00,132000,20241118,-31.14,20448,20240227,344.54,108300,-16.07,20250207,85000,6.94,20250225,132000,-31.14,20241118,21750,317.93,20240417,0.29,N,087010,500,116 억,,1607561,N,N,8178,N,00,N
20250307,140650,57,100.00,KSQ150,,제약,N,N,N,N, ,N,91700,-3200,5,-3.37,18321131650,195726,77.03,93900,97000,91300,123300,66500,94900,93606.02,6.90,0,-28262,99500,97200,95000,92700,90500,96100,91600,116,28400,500,66430,100,1,23297350,21364,-125.96,54.16,12,0.84,-728.00,1693.00,132000,20241118,-30.53,20448,20240227,348.45,108300,-15.33,20250207,85000,7.88,20250225,132000,-30.53,20241118,21750,321.61,20240417,0.29,N,087010,500,116 억,,1607561,N,N,8178,N,00,N
20250307,130651,57,100.00,KSQ150,,제약,N,N,N,N, ,N,91900,-3000,5,-3.16,15397614150,163893,64.51,93900,97000,91300,123300,66500,94900,93949.19,6.90,0,-16630,99500,97200,95000,92700,90500,96100,91600,116,28400,500,66430,100,1,23297350,21410,-126.24,54.28,12,0.70,-728.00,1693.00,132000,20241118,-30.38,20448,20240227,349.43,108300,-15.14,20250207,85000,8.12,20250225,132000,-30.38,20241118,21750,322.53,20240417,0.29,N,087010,500,116 억,,1607561,N,N,8178,N,00,N
20250307,120651,57,100.00,KSQ150,,제약,N,N,N,N, ,N,92300,-2600,5,-2.74,11962688700,126601,49.83,93900,97000,92300,123300,66500,94900,94491.27,6.90,0,-3158,99500,97200,95000,92700,90500,96100,91600,116,28400,500,66430,100,1,23297350,21503,-126.79,54.52,12,0.54,-728.00,1693.00,132000,20241118,-30.08,20448,20240227,351.39,108300,-14.77,20250207,85000,8.59,20250225,132000,-30.08,20241118,21750,324.37,20240417,0.29,N,087010,500,116 억,,1607561,N,N,8178,N,00,N
20250307,110650,57,100.00,KSQ150,,제약,N,N,N,N, ,N,94700,-200,5,-0.21,8074629750,84976,33.45,93900,97000,92800,123300,66500,94900,95022.47,6.90,0,1868,99500,97200,95000,92700,90500,96100,91600,116,28400,500,66430,100,1,23297350,22063,-130.08,55.94,12,0.36,-728.00,1693.00,132000,20241118,-28.26,20448,20240227,363.13,108300,-12.56,20250207,85000,11.41,20250225,132000,-28.26,20241118,21750,335.40,20240417,0.29,N,087010,500,116 억,,1607561,N,N,8178,N,00,N
20250307,100648,57,100.00,KSQ150,,제약,N,N,N,N, ,N,95400,500,2,0.53,6460583650,68004,26.77,93900,97000,92800,123300,66500,94900,95002.99,6.90,0,4781,99500,97200,95000,92700,90500,96100,91600,116,28400,500,66430,100,1,23297350,22226,-131.04,56.35,12,0.29,-728.00,1693.00,132000,20241118,-27.73,20448,20240227,366.55,108300,-11.91,20250207,85000,12.24,20250225,132000,-27.73,20241118,21750,338.62,20240417,0.29,N,087010,500,116 억,,1607561,N,N,8178,N,00,N
20250307,090652,57,100.00,KSQ150,,제약,N,N,N,N, ,N,93600,-1300,5,-1.37,1157164500,12397,4.88,93900,93900,92800,123300,66500,94900,93342.30,6.90,0,-65,99500,97200,95000,92700,90500,96100,91600,116,28400,500,66430,100,1,23297350,21806,-128.57,55.29,12,0.05,-728.00,1693.00,132000,20241118,-29.09,20448,20240227,357.75,108300,-13.57,20250207,85000,10.12,20250225,132000,-29.09,20241118,21750,330.34,20240417,0.29,N,087010,500,116 억,,1607561,N,N,8178,N,00,N
20250306,160647,57,100.00,KSQ150,,제약,N,N,N,N, ,N,94900,-2400,5,-2.47,23865589550,252563,37.97,97300,97300,92800,126400,68200,97300,94493.51,7.02,0,-46836,105233,101266,97133,93166,89033,103250,95150,116,29100,500,68110,100,1,23297350,22109,-130.36,56.05,12,1.08,-728.00,1693.00,132000,20241118,-28.11,20448,20240227,364.10,108300,-12.37,20250207,85000,11.65,20250225,132000,-28.11,20241118,21750,336.32,20240417,0.29,N,087010,500,116 억,,1636022,N,N,8178,N,00,N
20250306,150646,57,100.00,KSQ150,,제약,N,N,N,N, ,N,94200,-3100,5,-3.19,22565400850,238834,35.91,97300,97300,92800,126400,68200,97300,94481.53,7.02,0,-48643,105233,101266,97133,93166,89033,103250,95150,116,29100,500,68110,100,1,23297350,21946,-129.40,55.64,12,1.03,-728.00,1693.00,132000,20241118,-28.64,20448,20240227,360.68,108300,-13.02,20250207,85000,10.82,20250225,132000,-28.64,20241118,21750,333.10,20240417,0.29,N,087010,500,116 억,,1636022,N,N,146,N,00,N
20250306,140645,57,100.00,KSQ150,,제약,N,N,N,N, ,N,95600,-1700,5,-1.75,19915582050,210844,31.70,97300,97300,92800,126400,68200,97300,94456.48,7.02,0,-48599,105233,101266,97133,93166,89033,103250,95150,116,29100,500,68110,100,1,23297350,22272,-131.32,56.47,12,0.91,-728.00,1693.00,132000,20241118,-27.58,20448,20240227,367.53,108300,-11.73,20250207,85000,12.47,20250225,132000,-27.58,20241118,21750,339.54,20240417,0.29,N,087010,500,116 억,,1636022,N,N,146,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 20250307 160648 57 100.00 KSQ150 제약 N N N N N 91300 -3600 5 -3.79 25583087400 275577 108.46 93900 97000 89900 123300 66500 94900 92835.42 6.90 0 -39471 99500 97200 95000 92700 90500 96100 91600 116 28400 500 66430 100 1 23297350 21270 -125.41 53.93 12 1.18 -728.00 1693.00 132000 20241118 -30.83 20448 20240227 346.50 108300 -15.70 20250207 85000 7.41 20250225 132000 -30.83 20241118 21750 319.77 20240417 0.29 N 087010 500 116 억 1607561 N N 95 N 00 N
3 20250307 150652 57 100.00 KSQ150 제약 N N N N N 90900 -4000 5 -4.21 24000192550 258176 101.61 93900 97000 89900 123300 66500 94900 92960.59 6.90 0 -36764 99500 97200 95000 92700 90500 96100 91600 116 28400 500 66430 100 1 23297350 21177 -124.86 53.69 12 1.11 -728.00 1693.00 132000 20241118 -31.14 20448 20240227 344.54 108300 -16.07 20250207 85000 6.94 20250225 132000 -31.14 20241118 21750 317.93 20240417 0.29 N 087010 500 116 억 1607561 N N 8178 N 00 N
4 20250307 140650 57 100.00 KSQ150 제약 N N N N N 91700 -3200 5 -3.37 18321131650 195726 77.03 93900 97000 91300 123300 66500 94900 93606.02 6.90 0 -28262 99500 97200 95000 92700 90500 96100 91600 116 28400 500 66430 100 1 23297350 21364 -125.96 54.16 12 0.84 -728.00 1693.00 132000 20241118 -30.53 20448 20240227 348.45 108300 -15.33 20250207 85000 7.88 20250225 132000 -30.53 20241118 21750 321.61 20240417 0.29 N 087010 500 116 억 1607561 N N 8178 N 00 N
5 20250307 130651 57 100.00 KSQ150 제약 N N N N N 91900 -3000 5 -3.16 15397614150 163893 64.51 93900 97000 91300 123300 66500 94900 93949.19 6.90 0 -16630 99500 97200 95000 92700 90500 96100 91600 116 28400 500 66430 100 1 23297350 21410 -126.24 54.28 12 0.70 -728.00 1693.00 132000 20241118 -30.38 20448 20240227 349.43 108300 -15.14 20250207 85000 8.12 20250225 132000 -30.38 20241118 21750 322.53 20240417 0.29 N 087010 500 116 억 1607561 N N 8178 N 00 N
6 20250307 120651 57 100.00 KSQ150 제약 N N N N N 92300 -2600 5 -2.74 11962688700 126601 49.83 93900 97000 92300 123300 66500 94900 94491.27 6.90 0 -3158 99500 97200 95000 92700 90500 96100 91600 116 28400 500 66430 100 1 23297350 21503 -126.79 54.52 12 0.54 -728.00 1693.00 132000 20241118 -30.08 20448 20240227 351.39 108300 -14.77 20250207 85000 8.59 20250225 132000 -30.08 20241118 21750 324.37 20240417 0.29 N 087010 500 116 억 1607561 N N 8178 N 00 N
7 20250307 110650 57 100.00 KSQ150 제약 N N N N N 94700 -200 5 -0.21 8074629750 84976 33.45 93900 97000 92800 123300 66500 94900 95022.47 6.90 0 1868 99500 97200 95000 92700 90500 96100 91600 116 28400 500 66430 100 1 23297350 22063 -130.08 55.94 12 0.36 -728.00 1693.00 132000 20241118 -28.26 20448 20240227 363.13 108300 -12.56 20250207 85000 11.41 20250225 132000 -28.26 20241118 21750 335.40 20240417 0.29 N 087010 500 116 억 1607561 N N 8178 N 00 N
8 20250307 100648 57 100.00 KSQ150 제약 N N N N N 95400 500 2 0.53 6460583650 68004 26.77 93900 97000 92800 123300 66500 94900 95002.99 6.90 0 4781 99500 97200 95000 92700 90500 96100 91600 116 28400 500 66430 100 1 23297350 22226 -131.04 56.35 12 0.29 -728.00 1693.00 132000 20241118 -27.73 20448 20240227 366.55 108300 -11.91 20250207 85000 12.24 20250225 132000 -27.73 20241118 21750 338.62 20240417 0.29 N 087010 500 116 억 1607561 N N 8178 N 00 N
9 20250307 090652 57 100.00 KSQ150 제약 N N N N N 93600 -1300 5 -1.37 1157164500 12397 4.88 93900 93900 92800 123300 66500 94900 93342.30 6.90 0 -65 99500 97200 95000 92700 90500 96100 91600 116 28400 500 66430 100 1 23297350 21806 -128.57 55.29 12 0.05 -728.00 1693.00 132000 20241118 -29.09 20448 20240227 357.75 108300 -13.57 20250207 85000 10.12 20250225 132000 -29.09 20241118 21750 330.34 20240417 0.29 N 087010 500 116 억 1607561 N N 8178 N 00 N
10 20250306 160647 57 100.00 KSQ150 제약 N N N N N 94900 -2400 5 -2.47 23865589550 252563 37.97 97300 97300 92800 126400 68200 97300 94493.51 7.02 0 -46836 105233 101266 97133 93166 89033 103250 95150 116 29100 500 68110 100 1 23297350 22109 -130.36 56.05 12 1.08 -728.00 1693.00 132000 20241118 -28.11 20448 20240227 364.10 108300 -12.37 20250207 85000 11.65 20250225 132000 -28.11 20241118 21750 336.32 20240417 0.29 N 087010 500 116 억 1636022 N N 8178 N 00 N
11 20250306 150646 57 100.00 KSQ150 제약 N N N N N 94200 -3100 5 -3.19 22565400850 238834 35.91 97300 97300 92800 126400 68200 97300 94481.53 7.02 0 -48643 105233 101266 97133 93166 89033 103250 95150 116 29100 500 68110 100 1 23297350 21946 -129.40 55.64 12 1.03 -728.00 1693.00 132000 20241118 -28.64 20448 20240227 360.68 108300 -13.02 20250207 85000 10.82 20250225 132000 -28.64 20241118 21750 333.10 20240417 0.29 N 087010 500 116 억 1636022 N N 146 N 00 N
12 20250306 140645 57 100.00 KSQ150 제약 N N N N N 95600 -1700 5 -1.75 19915582050 210844 31.70 97300 97300 92800 126400 68200 97300 94456.48 7.02 0 -48599 105233 101266 97133 93166 89033 103250 95150 116 29100 500 68110 100 1 23297350 22272 -131.32 56.47 12 0.91 -728.00 1693.00 132000 20241118 -27.58 20448 20240227 367.53 108300 -11.73 20250207 85000 12.47 20250225 132000 -27.58 20241118 21750 339.54 20240417 0.29 N 087010 500 116 억 1636022 N N 146 N 00 N