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
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
20250307,160948,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,75100,-3600,5,-4.57,16128957600,210240,167.65,78000,79200,74900,102300,55100,78700,76719.56,5.35,0,-22738,81033,79866,78433,77266,75833,79150,76550,101,23600,500,58230,100,1,20152888,15135,72.14,3.67,12,1.04,1041.00,20445.00,120800,20240829,-37.83,61800,20240223,21.52,98000,-23.37,20250210,74900,0.27,20250307,120800,-37.83,20240829,67500,11.26,20240307,3.91,N,237690,500,100 억,,1078284,N,N,119,N,00,N
20250307,150952,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,75300,-3400,5,-4.32,13364842550,173446,138.31,78000,79200,75200,102300,55100,78700,77054.61,5.35,0,-37989,81033,79866,78433,77266,75833,79150,76550,101,23600,500,58230,100,1,20152888,15175,72.33,3.68,12,0.86,1041.00,20445.00,120800,20240829,-37.67,61800,20240223,21.84,98000,-23.16,20250210,75100,0.27,20250304,120800,-37.67,20240829,67500,11.56,20240307,3.91,N,237690,500,100 억,,1078284,N,N,4541,N,00,N
20250307,140949,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76100,-2600,5,-3.30,10667922900,137823,109.90,78000,79200,75800,102300,55100,78700,77402.91,5.35,0,-39907,81033,79866,78433,77266,75833,79150,76550,101,23600,500,58230,100,1,20152888,15336,73.10,3.72,12,0.68,1041.00,20445.00,120800,20240829,-37.00,61800,20240223,23.14,98000,-22.35,20250210,75100,1.33,20250304,120800,-37.00,20240829,67500,12.74,20240307,3.91,N,237690,500,100 억,,1078284,N,N,4541,N,00,N
20250307,130951,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,77200,-1500,5,-1.91,8105519300,104281,83.16,78000,79200,76500,102300,55100,78700,77727.51,5.35,0,-23895,81033,79866,78433,77266,75833,79150,76550,101,23600,500,58230,100,1,20152888,15558,74.16,3.78,12,0.52,1041.00,20445.00,120800,20240829,-36.09,61800,20240223,24.92,98000,-21.22,20250210,75100,2.80,20250304,120800,-36.09,20240829,67500,14.37,20240307,3.91,N,237690,500,100 억,,1078284,N,N,4541,N,00,N
20250307,120951,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76800,-1900,5,-2.41,6900390850,88624,70.67,78000,79200,76500,102300,55100,78700,77861.26,5.35,0,-22646,81033,79866,78433,77266,75833,79150,76550,101,23600,500,58230,100,1,20152888,15477,73.78,3.76,12,0.44,1041.00,20445.00,120800,20240829,-36.42,61800,20240223,24.27,98000,-21.63,20250210,75100,2.26,20250304,120800,-36.42,20240829,67500,13.78,20240307,3.91,N,237690,500,100 억,,1078284,N,N,4541,N,00,N
20250307,110949,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,77300,-1400,5,-1.78,4793739950,61253,48.84,78000,79200,77100,102300,55100,78700,78261.19,5.35,0,-13267,81033,79866,78433,77266,75833,79150,76550,101,23600,500,58230,100,1,20152888,15578,74.26,3.78,12,0.30,1041.00,20445.00,120800,20240829,-36.01,61800,20240223,25.08,98000,-21.12,20250210,75100,2.93,20250304,120800,-36.01,20240829,67500,14.52,20240307,3.91,N,237690,500,100 억,,1078284,N,N,4541,N,00,N
20250307,100947,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,78400,-300,5,-0.38,2174719500,27786,22.16,78000,79100,77100,102300,55100,78700,78266.47,5.35,0,-1037,81033,79866,78433,77266,75833,79150,76550,101,23600,500,58230,100,1,20152888,15800,75.31,3.83,12,0.14,1041.00,20445.00,120800,20240829,-35.10,61800,20240223,26.86,98000,-20.00,20250210,75100,4.39,20250304,120800,-35.10,20240829,67500,16.15,20240307,3.91,N,237690,500,100 억,,1078284,N,N,4541,N,00,N
20250307,090953,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,77600,-1100,5,-1.40,619148200,7967,6.35,78000,78400,77200,102300,55100,78700,77711.99,5.35,0,-1187,81033,79866,78433,77266,75833,79150,76550,101,23600,500,58230,100,1,20152888,15639,74.54,3.80,12,0.04,1041.00,20445.00,120800,20240829,-35.76,61800,20240223,25.57,98000,-20.82,20250210,75100,3.33,20250304,120800,-35.76,20240829,67500,14.96,20240307,3.91,N,237690,500,100 억,,1078284,N,N,4541,N,00,N
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
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 160948 55 30.00 KSQ150 제약 N N N Y 40 N 75100 -3600 5 -4.57 16128957600 210240 167.65 78000 79200 74900 102300 55100 78700 76719.56 5.35 0 -22738 81033 79866 78433 77266 75833 79150 76550 101 23600 500 58230 100 1 20152888 15135 72.14 3.67 12 1.04 1041.00 20445.00 120800 20240829 -37.83 61800 20240223 21.52 98000 -23.37 20250210 74900 0.27 20250307 120800 -37.83 20240829 67500 11.26 20240307 3.91 N 237690 500 100 억 1078284 N N 119 N 00 N
3 20250307 150952 55 30.00 KSQ150 제약 N N N Y 40 N 75300 -3400 5 -4.32 13364842550 173446 138.31 78000 79200 75200 102300 55100 78700 77054.61 5.35 0 -37989 81033 79866 78433 77266 75833 79150 76550 101 23600 500 58230 100 1 20152888 15175 72.33 3.68 12 0.86 1041.00 20445.00 120800 20240829 -37.67 61800 20240223 21.84 98000 -23.16 20250210 75100 0.27 20250304 120800 -37.67 20240829 67500 11.56 20240307 3.91 N 237690 500 100 억 1078284 N N 4541 N 00 N
4 20250307 140949 55 30.00 KSQ150 제약 N N N Y 40 N 76100 -2600 5 -3.30 10667922900 137823 109.90 78000 79200 75800 102300 55100 78700 77402.91 5.35 0 -39907 81033 79866 78433 77266 75833 79150 76550 101 23600 500 58230 100 1 20152888 15336 73.10 3.72 12 0.68 1041.00 20445.00 120800 20240829 -37.00 61800 20240223 23.14 98000 -22.35 20250210 75100 1.33 20250304 120800 -37.00 20240829 67500 12.74 20240307 3.91 N 237690 500 100 억 1078284 N N 4541 N 00 N
5 20250307 130951 55 30.00 KSQ150 제약 N N N Y 40 N 77200 -1500 5 -1.91 8105519300 104281 83.16 78000 79200 76500 102300 55100 78700 77727.51 5.35 0 -23895 81033 79866 78433 77266 75833 79150 76550 101 23600 500 58230 100 1 20152888 15558 74.16 3.78 12 0.52 1041.00 20445.00 120800 20240829 -36.09 61800 20240223 24.92 98000 -21.22 20250210 75100 2.80 20250304 120800 -36.09 20240829 67500 14.37 20240307 3.91 N 237690 500 100 억 1078284 N N 4541 N 00 N
6 20250307 120951 55 30.00 KSQ150 제약 N N N Y 40 N 76800 -1900 5 -2.41 6900390850 88624 70.67 78000 79200 76500 102300 55100 78700 77861.26 5.35 0 -22646 81033 79866 78433 77266 75833 79150 76550 101 23600 500 58230 100 1 20152888 15477 73.78 3.76 12 0.44 1041.00 20445.00 120800 20240829 -36.42 61800 20240223 24.27 98000 -21.63 20250210 75100 2.26 20250304 120800 -36.42 20240829 67500 13.78 20240307 3.91 N 237690 500 100 억 1078284 N N 4541 N 00 N
7 20250307 110949 55 30.00 KSQ150 제약 N N N Y 40 N 77300 -1400 5 -1.78 4793739950 61253 48.84 78000 79200 77100 102300 55100 78700 78261.19 5.35 0 -13267 81033 79866 78433 77266 75833 79150 76550 101 23600 500 58230 100 1 20152888 15578 74.26 3.78 12 0.30 1041.00 20445.00 120800 20240829 -36.01 61800 20240223 25.08 98000 -21.12 20250210 75100 2.93 20250304 120800 -36.01 20240829 67500 14.52 20240307 3.91 N 237690 500 100 억 1078284 N N 4541 N 00 N
8 20250307 100947 55 30.00 KSQ150 제약 N N N Y 40 N 78400 -300 5 -0.38 2174719500 27786 22.16 78000 79100 77100 102300 55100 78700 78266.47 5.35 0 -1037 81033 79866 78433 77266 75833 79150 76550 101 23600 500 58230 100 1 20152888 15800 75.31 3.83 12 0.14 1041.00 20445.00 120800 20240829 -35.10 61800 20240223 26.86 98000 -20.00 20250210 75100 4.39 20250304 120800 -35.10 20240829 67500 16.15 20240307 3.91 N 237690 500 100 억 1078284 N N 4541 N 00 N
9 20250307 090953 55 30.00 KSQ150 제약 N N N Y 40 N 77600 -1100 5 -1.40 619148200 7967 6.35 78000 78400 77200 102300 55100 78700 77711.99 5.35 0 -1187 81033 79866 78433 77266 75833 79150 76550 101 23600 500 58230 100 1 20152888 15639 74.54 3.80 12 0.04 1041.00 20445.00 120800 20240829 -35.76 61800 20240223 25.57 98000 -20.82 20250210 75100 3.33 20250304 120800 -35.76 20240829 67500 14.96 20240307 3.91 N 237690 500 100 억 1078284 N N 4541 N 00 N
10 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
11 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
12 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