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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
290650/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
20250312,161053,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23100,300,2,1.32,1606914900,69946,89.65,22500,23400,22500,29600,16000,22800,22973.58,7.40,0,8476,23700,23250,22500,22050,21300,23475,22275,114,6800,500,16410,50,1,22684891,5240,10.83,3.47,12,0.31,2132.00,6649.00,27450,20250107,-15.85,15000,20241115,54.00,27450,-15.85,20250107,20100,14.93,20250218,27450,-15.85,20250107,15000,54.00,20241115,2.96,N,290650,500,113 억,,1678829,N,N,1,N,00,N
20250312,151054,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22900,100,2,0.44,1485095800,64655,82.87,22500,23400,22500,29600,16000,22800,22969.54,7.40,0,9293,23700,23250,22500,22050,21300,23475,22275,114,6800,500,16410,50,1,22684891,5195,10.74,3.44,12,0.29,2132.00,6649.00,27450,20250107,-16.58,15000,20241115,52.67,27450,-16.58,20250107,20100,13.93,20250218,27450,-16.58,20250107,15000,52.67,20241115,2.96,N,290650,500,113 억,,1678829,N,N,147,N,00,N
20250312,141052,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23000,200,2,0.88,1322939725,57590,73.81,22500,23400,22500,29600,16000,22800,22971.69,7.40,0,6449,23700,23250,22500,22050,21300,23475,22275,114,6800,500,16410,50,1,22684891,5218,10.79,3.46,12,0.25,2132.00,6649.00,27450,20250107,-16.21,15000,20241115,53.33,27450,-16.21,20250107,20100,14.43,20250218,27450,-16.21,20250107,15000,53.33,20241115,2.96,N,290650,500,113 억,,1678829,N,N,147,N,00,N
20250312,131053,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22800,0,3,0.00,944845600,41238,52.85,22500,23300,22500,29600,16000,22800,22912.01,7.40,0,2915,23700,23250,22500,22050,21300,23475,22275,114,6800,500,16410,50,1,22684891,5172,10.69,3.43,12,0.18,2132.00,6649.00,27450,20250107,-16.94,15000,20241115,52.00,27450,-16.94,20250107,20100,13.43,20250218,27450,-16.94,20250107,15000,52.00,20241115,2.96,N,290650,500,113 억,,1678829,N,N,147,N,00,N
20250312,121056,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22800,0,3,0.00,883859100,38560,49.42,22500,23300,22500,29600,16000,22800,22921.66,7.40,0,2744,23700,23250,22500,22050,21300,23475,22275,114,6800,500,16410,50,1,22684891,5172,10.69,3.43,12,0.17,2132.00,6649.00,27450,20250107,-16.94,15000,20241115,52.00,27450,-16.94,20250107,20100,13.43,20250218,27450,-16.94,20250107,15000,52.00,20241115,2.96,N,290650,500,113 억,,1678829,N,N,147,N,00,N
20250312,111048,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22950,150,2,0.66,611951150,26628,34.13,22500,23300,22500,29600,16000,22800,22981.49,7.40,0,2577,23700,23250,22500,22050,21300,23475,22275,114,6800,500,16410,50,1,22684891,5206,10.76,3.45,12,0.12,2132.00,6649.00,27450,20250107,-16.39,15000,20241115,53.00,27450,-16.39,20250107,20100,14.18,20250218,27450,-16.39,20250107,15000,53.00,20241115,2.96,N,290650,500,113 억,,1678829,N,N,147,N,00,N
20250312,101050,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23100,300,2,1.32,376066375,16329,20.93,22500,23300,22500,29600,16000,22800,23030.58,7.40,0,139,23700,23250,22500,22050,21300,23475,22275,114,6800,500,16410,50,1,22684891,5240,10.83,3.47,12,0.07,2132.00,6649.00,27450,20250107,-15.85,15000,20241115,54.00,27450,-15.85,20250107,20100,14.93,20250218,27450,-15.85,20250107,15000,54.00,20241115,2.96,N,290650,500,113 억,,1678829,N,N,147,N,00,N
20250312,091058,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22800,0,3,0.00,60864450,2681,3.44,22500,23000,22500,29600,16000,22800,22702.14,7.40,0,-861,23700,23250,22500,22050,21300,23475,22275,114,6800,500,16410,50,1,22684891,5172,10.69,3.43,12,0.01,2132.00,6649.00,27450,20250107,-16.94,15000,20241115,52.00,27450,-16.94,20250107,20100,13.43,20250218,27450,-16.94,20250107,15000,52.00,20241115,2.96,N,290650,500,113 억,,1678829,N,N,147,N,00,N
20250311,161045,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22800,-200,5,-0.87,1749902850,77973,110.71,22300,22950,21750,29900,16100,23000,22441.87,7.35,0,4900,23433,23216,22783,22566,22133,23325,22675,114,6900,500,16560,50,1,22684891,5172,10.69,3.43,12,0.34,2132.00,6649.00,27450,20250107,-16.94,15000,20241115,52.00,27450,-16.94,20250107,20100,13.43,20250218,27450,-16.94,20250107,15000,52.00,20241115,3.01,N,290650,500,113 억,,1667551,N,N,147,N,00,N
20250311,151048,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22600,-400,5,-1.74,1651805950,73670,104.60,22300,22950,21750,29900,16100,23000,22421.69,7.35,0,6406,23433,23216,22783,22566,22133,23325,22675,114,6900,500,16560,50,1,22684891,5127,10.60,3.40,12,0.32,2132.00,6649.00,27450,20250107,-17.67,15000,20241115,50.67,27450,-17.67,20250107,20100,12.44,20250218,27450,-17.67,20250107,15000,50.67,20241115,3.01,N,290650,500,113 억,,1667551,N,N,157,N,00,N
20250311,141051,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22700,-300,5,-1.30,1557206100,69504,98.69,22300,22950,21750,29900,16100,23000,22404.55,7.35,0,9246,23433,23216,22783,22566,22133,23325,22675,114,6900,500,16560,50,1,22684891,5149,10.65,3.41,12,0.31,2132.00,6649.00,27450,20250107,-17.30,15000,20241115,51.33,27450,-17.30,20250107,20100,12.94,20250218,27450,-17.30,20250107,15000,51.33,20241115,3.01,N,290650,500,113 억,,1667551,N,N,157,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 20250312 161053 55 40.00 KSQ150 제약 N N N Y 40 N 23100 300 2 1.32 1606914900 69946 89.65 22500 23400 22500 29600 16000 22800 22973.58 7.40 0 8476 23700 23250 22500 22050 21300 23475 22275 114 6800 500 16410 50 1 22684891 5240 10.83 3.47 12 0.31 2132.00 6649.00 27450 20250107 -15.85 15000 20241115 54.00 27450 -15.85 20250107 20100 14.93 20250218 27450 -15.85 20250107 15000 54.00 20241115 2.96 N 290650 500 113 억 1678829 N N 1 N 00 N
3 20250312 151054 55 40.00 KSQ150 제약 N N N Y 40 N 22900 100 2 0.44 1485095800 64655 82.87 22500 23400 22500 29600 16000 22800 22969.54 7.40 0 9293 23700 23250 22500 22050 21300 23475 22275 114 6800 500 16410 50 1 22684891 5195 10.74 3.44 12 0.29 2132.00 6649.00 27450 20250107 -16.58 15000 20241115 52.67 27450 -16.58 20250107 20100 13.93 20250218 27450 -16.58 20250107 15000 52.67 20241115 2.96 N 290650 500 113 억 1678829 N N 147 N 00 N
4 20250312 141052 55 40.00 KSQ150 제약 N N N Y 40 N 23000 200 2 0.88 1322939725 57590 73.81 22500 23400 22500 29600 16000 22800 22971.69 7.40 0 6449 23700 23250 22500 22050 21300 23475 22275 114 6800 500 16410 50 1 22684891 5218 10.79 3.46 12 0.25 2132.00 6649.00 27450 20250107 -16.21 15000 20241115 53.33 27450 -16.21 20250107 20100 14.43 20250218 27450 -16.21 20250107 15000 53.33 20241115 2.96 N 290650 500 113 억 1678829 N N 147 N 00 N
5 20250312 131053 55 40.00 KSQ150 제약 N N N Y 40 N 22800 0 3 0.00 944845600 41238 52.85 22500 23300 22500 29600 16000 22800 22912.01 7.40 0 2915 23700 23250 22500 22050 21300 23475 22275 114 6800 500 16410 50 1 22684891 5172 10.69 3.43 12 0.18 2132.00 6649.00 27450 20250107 -16.94 15000 20241115 52.00 27450 -16.94 20250107 20100 13.43 20250218 27450 -16.94 20250107 15000 52.00 20241115 2.96 N 290650 500 113 억 1678829 N N 147 N 00 N
6 20250312 121056 55 40.00 KSQ150 제약 N N N Y 40 N 22800 0 3 0.00 883859100 38560 49.42 22500 23300 22500 29600 16000 22800 22921.66 7.40 0 2744 23700 23250 22500 22050 21300 23475 22275 114 6800 500 16410 50 1 22684891 5172 10.69 3.43 12 0.17 2132.00 6649.00 27450 20250107 -16.94 15000 20241115 52.00 27450 -16.94 20250107 20100 13.43 20250218 27450 -16.94 20250107 15000 52.00 20241115 2.96 N 290650 500 113 억 1678829 N N 147 N 00 N
7 20250312 111048 55 40.00 KSQ150 제약 N N N Y 40 N 22950 150 2 0.66 611951150 26628 34.13 22500 23300 22500 29600 16000 22800 22981.49 7.40 0 2577 23700 23250 22500 22050 21300 23475 22275 114 6800 500 16410 50 1 22684891 5206 10.76 3.45 12 0.12 2132.00 6649.00 27450 20250107 -16.39 15000 20241115 53.00 27450 -16.39 20250107 20100 14.18 20250218 27450 -16.39 20250107 15000 53.00 20241115 2.96 N 290650 500 113 억 1678829 N N 147 N 00 N
8 20250312 101050 55 40.00 KSQ150 제약 N N N Y 40 N 23100 300 2 1.32 376066375 16329 20.93 22500 23300 22500 29600 16000 22800 23030.58 7.40 0 139 23700 23250 22500 22050 21300 23475 22275 114 6800 500 16410 50 1 22684891 5240 10.83 3.47 12 0.07 2132.00 6649.00 27450 20250107 -15.85 15000 20241115 54.00 27450 -15.85 20250107 20100 14.93 20250218 27450 -15.85 20250107 15000 54.00 20241115 2.96 N 290650 500 113 억 1678829 N N 147 N 00 N
9 20250312 091058 55 40.00 KSQ150 제약 N N N Y 40 N 22800 0 3 0.00 60864450 2681 3.44 22500 23000 22500 29600 16000 22800 22702.14 7.40 0 -861 23700 23250 22500 22050 21300 23475 22275 114 6800 500 16410 50 1 22684891 5172 10.69 3.43 12 0.01 2132.00 6649.00 27450 20250107 -16.94 15000 20241115 52.00 27450 -16.94 20250107 20100 13.43 20250218 27450 -16.94 20250107 15000 52.00 20241115 2.96 N 290650 500 113 억 1678829 N N 147 N 00 N
10 20250311 161045 55 40.00 KSQ150 제약 N N N Y 40 N 22800 -200 5 -0.87 1749902850 77973 110.71 22300 22950 21750 29900 16100 23000 22441.87 7.35 0 4900 23433 23216 22783 22566 22133 23325 22675 114 6900 500 16560 50 1 22684891 5172 10.69 3.43 12 0.34 2132.00 6649.00 27450 20250107 -16.94 15000 20241115 52.00 27450 -16.94 20250107 20100 13.43 20250218 27450 -16.94 20250107 15000 52.00 20241115 3.01 N 290650 500 113 억 1667551 N N 147 N 00 N
11 20250311 151048 55 40.00 KSQ150 제약 N N N Y 40 N 22600 -400 5 -1.74 1651805950 73670 104.60 22300 22950 21750 29900 16100 23000 22421.69 7.35 0 6406 23433 23216 22783 22566 22133 23325 22675 114 6900 500 16560 50 1 22684891 5127 10.60 3.40 12 0.32 2132.00 6649.00 27450 20250107 -17.67 15000 20241115 50.67 27450 -17.67 20250107 20100 12.44 20250218 27450 -17.67 20250107 15000 50.67 20241115 3.01 N 290650 500 113 억 1667551 N N 157 N 00 N
12 20250311 141051 55 40.00 KSQ150 제약 N N N Y 40 N 22700 -300 5 -1.30 1557206100 69504 98.69 22300 22950 21750 29900 16100 23000 22404.55 7.35 0 9246 23433 23216 22783 22566 22133 23325 22675 114 6900 500 16560 50 1 22684891 5149 10.65 3.41 12 0.31 2132.00 6649.00 27450 20250107 -17.30 15000 20241115 51.33 27450 -17.30 20250107 20100 12.94 20250218 27450 -17.30 20250107 15000 51.33 20241115 3.01 N 290650 500 113 억 1667551 N N 157 N 00 N