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
298380/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
20250312,161102,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38100,-1450,5,-3.67,29525948325,763144,137.64,39600,39650,38050,51400,27700,39550,38690.96,10.59,0,-77078,41050,40300,39150,38400,37250,40675,38775,241,11850,500,28470,50,1,48281942,18395,-692.73,24.63,12,1.58,-55.00,1547.00,47250,20250218,-19.37,21200,20240617,79.72,47250,-19.37,20250218,29400,29.59,20250102,47250,-19.37,20250218,21200,79.72,20240617,4.51,N,298380,500,241 억,,5112891,N,N,515,N,00,N
20250312,151103,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38200,-1350,5,-3.41,28226281425,729048,131.49,39600,39650,38050,51400,27700,39550,38716.62,10.59,0,-78976,41050,40300,39150,38400,37250,40675,38775,241,11850,500,28470,50,1,48281942,18444,-694.55,24.69,12,1.51,-55.00,1547.00,47250,20250218,-19.15,21200,20240617,80.19,47250,-19.15,20250218,29400,29.93,20250102,47250,-19.15,20250218,21200,80.19,20240617,4.51,N,298380,500,241 억,,5112891,N,N,1770,N,00,N
20250312,141100,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38800,-750,5,-1.90,22308357200,574679,103.65,39600,39650,38250,51400,27700,39550,38818.80,10.59,0,-70144,41050,40300,39150,38400,37250,40675,38775,241,11850,500,28470,50,1,48281942,18733,-705.45,25.08,12,1.19,-55.00,1547.00,47250,20250218,-17.88,21200,20240617,83.02,47250,-17.88,20250218,29400,31.97,20250102,47250,-17.88,20250218,21200,83.02,20240617,4.51,N,298380,500,241 억,,5112891,N,N,1770,N,00,N
20250312,131101,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38900,-650,5,-1.64,18529784575,477697,86.16,39600,39650,38250,51400,27700,39550,38789.81,10.59,0,-89246,41050,40300,39150,38400,37250,40675,38775,241,11850,500,28470,50,1,48281942,18782,-707.27,25.15,12,0.99,-55.00,1547.00,47250,20250218,-17.67,21200,20240617,83.49,47250,-17.67,20250218,29400,32.31,20250102,47250,-17.67,20250218,21200,83.49,20240617,4.51,N,298380,500,241 억,,5112891,N,N,1770,N,00,N
20250312,121105,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38350,-1200,5,-3.03,16491362050,424901,76.63,39600,39650,38250,51400,27700,39550,38812.22,10.59,0,-95500,41050,40300,39150,38400,37250,40675,38775,241,11850,500,28470,50,1,48281942,18516,-697.27,24.79,12,0.88,-55.00,1547.00,47250,20250218,-18.84,21200,20240617,80.90,47250,-18.84,20250218,29400,30.44,20250102,47250,-18.84,20250218,21200,80.90,20240617,4.51,N,298380,500,241 억,,5112891,N,N,1770,N,00,N
20250312,111057,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38550,-1000,5,-2.53,13445630650,345617,62.33,39600,39650,38450,51400,27700,39550,38903.25,10.59,0,-79375,41050,40300,39150,38400,37250,40675,38775,241,11850,500,28470,50,1,48281942,18613,-700.91,24.92,12,0.72,-55.00,1547.00,47250,20250218,-18.41,21200,20240617,81.84,47250,-18.41,20250218,29400,31.12,20250102,47250,-18.41,20250218,21200,81.84,20240617,4.51,N,298380,500,241 억,,5112891,N,N,1770,N,00,N
20250312,101059,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38550,-1000,5,-2.53,9501194800,243318,43.88,39600,39650,38550,51400,27700,39550,39048.44,10.59,0,-67089,41050,40300,39150,38400,37250,40675,38775,241,11850,500,28470,50,1,48281942,18613,-700.91,24.92,12,0.50,-55.00,1547.00,47250,20250218,-18.41,21200,20240617,81.84,47250,-18.41,20250218,29400,31.12,20250102,47250,-18.41,20250218,21200,81.84,20240617,4.51,N,298380,500,241 억,,5112891,N,N,1770,N,00,N
20250312,091106,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39300,-250,5,-0.63,1991115375,50750,9.15,39600,39600,38950,51400,27700,39550,39233.73,10.59,0,-20659,41050,40300,39150,38400,37250,40675,38775,241,11850,500,28470,50,1,48281942,18975,-714.55,25.40,12,0.11,-55.00,1547.00,47250,20250218,-16.83,21200,20240617,85.38,47250,-16.83,20250218,29400,33.67,20250102,47250,-16.83,20250218,21200,85.38,20240617,4.51,N,298380,500,241 억,,5112891,N,N,1770,N,00,N
20250311,161053,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39550,50,2,0.13,21528855075,549657,77.78,38300,39900,38000,51300,27650,39500,39167.33,10.42,0,86298,42000,40750,39050,37800,36100,41375,38425,241,11800,500,28440,50,1,48281942,19096,-719.09,25.57,12,1.14,-55.00,1547.00,47250,20250218,-16.30,21200,20240617,86.56,47250,-16.30,20250218,29400,34.52,20250102,47250,-16.30,20250218,21200,86.56,20240617,4.50,N,298380,500,241 억,,5030679,N,N,1770,N,00,N
20250311,151056,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39250,-250,5,-0.63,20509581000,523826,74.13,38300,39900,38000,51300,27650,39500,39153.42,10.42,0,87195,42000,40750,39050,37800,36100,41375,38425,241,11800,500,28440,50,1,48281942,18951,-713.64,25.37,12,1.08,-55.00,1547.00,47250,20250218,-16.93,21200,20240617,85.14,47250,-16.93,20250218,29400,33.50,20250102,47250,-16.93,20250218,21200,85.14,20240617,4.50,N,298380,500,241 억,,5030679,N,N,2786,N,00,N
20250311,141100,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39000,-500,5,-1.27,18541068400,473526,67.01,38300,39900,38000,51300,27650,39500,39155.33,10.42,0,83692,42000,40750,39050,37800,36100,41375,38425,241,11800,500,28440,50,1,48281942,18830,-709.09,25.21,12,0.98,-55.00,1547.00,47250,20250218,-17.46,21200,20240617,83.96,47250,-17.46,20250218,29400,32.65,20250102,47250,-17.46,20250218,21200,83.96,20240617,4.50,N,298380,500,241 억,,5030679,N,N,2786,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 161102 57 100.00 KSQ150 제약 N N N N N 38100 -1450 5 -3.67 29525948325 763144 137.64 39600 39650 38050 51400 27700 39550 38690.96 10.59 0 -77078 41050 40300 39150 38400 37250 40675 38775 241 11850 500 28470 50 1 48281942 18395 -692.73 24.63 12 1.58 -55.00 1547.00 47250 20250218 -19.37 21200 20240617 79.72 47250 -19.37 20250218 29400 29.59 20250102 47250 -19.37 20250218 21200 79.72 20240617 4.51 N 298380 500 241 억 5112891 N N 515 N 00 N
3 20250312 151103 57 100.00 KSQ150 제약 N N N N N 38200 -1350 5 -3.41 28226281425 729048 131.49 39600 39650 38050 51400 27700 39550 38716.62 10.59 0 -78976 41050 40300 39150 38400 37250 40675 38775 241 11850 500 28470 50 1 48281942 18444 -694.55 24.69 12 1.51 -55.00 1547.00 47250 20250218 -19.15 21200 20240617 80.19 47250 -19.15 20250218 29400 29.93 20250102 47250 -19.15 20250218 21200 80.19 20240617 4.51 N 298380 500 241 억 5112891 N N 1770 N 00 N
4 20250312 141100 57 100.00 KSQ150 제약 N N N N N 38800 -750 5 -1.90 22308357200 574679 103.65 39600 39650 38250 51400 27700 39550 38818.80 10.59 0 -70144 41050 40300 39150 38400 37250 40675 38775 241 11850 500 28470 50 1 48281942 18733 -705.45 25.08 12 1.19 -55.00 1547.00 47250 20250218 -17.88 21200 20240617 83.02 47250 -17.88 20250218 29400 31.97 20250102 47250 -17.88 20250218 21200 83.02 20240617 4.51 N 298380 500 241 억 5112891 N N 1770 N 00 N
5 20250312 131101 57 100.00 KSQ150 제약 N N N N N 38900 -650 5 -1.64 18529784575 477697 86.16 39600 39650 38250 51400 27700 39550 38789.81 10.59 0 -89246 41050 40300 39150 38400 37250 40675 38775 241 11850 500 28470 50 1 48281942 18782 -707.27 25.15 12 0.99 -55.00 1547.00 47250 20250218 -17.67 21200 20240617 83.49 47250 -17.67 20250218 29400 32.31 20250102 47250 -17.67 20250218 21200 83.49 20240617 4.51 N 298380 500 241 억 5112891 N N 1770 N 00 N
6 20250312 121105 57 100.00 KSQ150 제약 N N N N N 38350 -1200 5 -3.03 16491362050 424901 76.63 39600 39650 38250 51400 27700 39550 38812.22 10.59 0 -95500 41050 40300 39150 38400 37250 40675 38775 241 11850 500 28470 50 1 48281942 18516 -697.27 24.79 12 0.88 -55.00 1547.00 47250 20250218 -18.84 21200 20240617 80.90 47250 -18.84 20250218 29400 30.44 20250102 47250 -18.84 20250218 21200 80.90 20240617 4.51 N 298380 500 241 억 5112891 N N 1770 N 00 N
7 20250312 111057 57 100.00 KSQ150 제약 N N N N N 38550 -1000 5 -2.53 13445630650 345617 62.33 39600 39650 38450 51400 27700 39550 38903.25 10.59 0 -79375 41050 40300 39150 38400 37250 40675 38775 241 11850 500 28470 50 1 48281942 18613 -700.91 24.92 12 0.72 -55.00 1547.00 47250 20250218 -18.41 21200 20240617 81.84 47250 -18.41 20250218 29400 31.12 20250102 47250 -18.41 20250218 21200 81.84 20240617 4.51 N 298380 500 241 억 5112891 N N 1770 N 00 N
8 20250312 101059 57 100.00 KSQ150 제약 N N N N N 38550 -1000 5 -2.53 9501194800 243318 43.88 39600 39650 38550 51400 27700 39550 39048.44 10.59 0 -67089 41050 40300 39150 38400 37250 40675 38775 241 11850 500 28470 50 1 48281942 18613 -700.91 24.92 12 0.50 -55.00 1547.00 47250 20250218 -18.41 21200 20240617 81.84 47250 -18.41 20250218 29400 31.12 20250102 47250 -18.41 20250218 21200 81.84 20240617 4.51 N 298380 500 241 억 5112891 N N 1770 N 00 N
9 20250312 091106 57 100.00 KSQ150 제약 N N N N N 39300 -250 5 -0.63 1991115375 50750 9.15 39600 39600 38950 51400 27700 39550 39233.73 10.59 0 -20659 41050 40300 39150 38400 37250 40675 38775 241 11850 500 28470 50 1 48281942 18975 -714.55 25.40 12 0.11 -55.00 1547.00 47250 20250218 -16.83 21200 20240617 85.38 47250 -16.83 20250218 29400 33.67 20250102 47250 -16.83 20250218 21200 85.38 20240617 4.51 N 298380 500 241 억 5112891 N N 1770 N 00 N
10 20250311 161053 57 100.00 KSQ150 제약 N N N N N 39550 50 2 0.13 21528855075 549657 77.78 38300 39900 38000 51300 27650 39500 39167.33 10.42 0 86298 42000 40750 39050 37800 36100 41375 38425 241 11800 500 28440 50 1 48281942 19096 -719.09 25.57 12 1.14 -55.00 1547.00 47250 20250218 -16.30 21200 20240617 86.56 47250 -16.30 20250218 29400 34.52 20250102 47250 -16.30 20250218 21200 86.56 20240617 4.50 N 298380 500 241 억 5030679 N N 1770 N 00 N
11 20250311 151056 57 100.00 KSQ150 제약 N N N N N 39250 -250 5 -0.63 20509581000 523826 74.13 38300 39900 38000 51300 27650 39500 39153.42 10.42 0 87195 42000 40750 39050 37800 36100 41375 38425 241 11800 500 28440 50 1 48281942 18951 -713.64 25.37 12 1.08 -55.00 1547.00 47250 20250218 -16.93 21200 20240617 85.14 47250 -16.93 20250218 29400 33.50 20250102 47250 -16.93 20250218 21200 85.14 20240617 4.50 N 298380 500 241 억 5030679 N N 2786 N 00 N
12 20250311 141100 57 100.00 KSQ150 제약 N N N N N 39000 -500 5 -1.27 18541068400 473526 67.01 38300 39900 38000 51300 27650 39500 39155.33 10.42 0 83692 42000 40750 39050 37800 36100 41375 38425 241 11800 500 28440 50 1 48281942 18830 -709.09 25.21 12 0.98 -55.00 1547.00 47250 20250218 -17.46 21200 20240617 83.96 47250 -17.46 20250218 29400 32.65 20250102 47250 -17.46 20250218 21200 83.96 20240617 4.50 N 298380 500 241 억 5030679 N N 2786 N 00 N