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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161111,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21400,-100,5,-0.47,1304906325,61198,34.54,21700,21700,21100,27950,15050,21500,21322.68,7.38,0,13181,23200,22350,21600,20750,20000,21975,20375,114,6450,500,15480,50,1,22684891,4855,10.04,3.22,12,0.27,2132.00,6649.00,27450,20250107,-22.04,15000,20241115,42.67,27450,-22.04,20250107,20100,6.47,20250218,27450,-22.04,20250107,15000,42.67,20241115,2.91,N,290650,500,113 억,,1673291,N,N,337,N,00,N
20250318,151116,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21250,-250,5,-1.16,1092718550,51241,28.92,21700,21700,21100,27950,15050,21500,21325.08,7.38,0,13840,23200,22350,21600,20750,20000,21975,20375,114,6450,500,15480,50,1,22684891,4821,9.97,3.20,12,0.23,2132.00,6649.00,27450,20250107,-22.59,15000,20241115,41.67,27450,-22.59,20250107,20100,5.72,20250218,27450,-22.59,20250107,15000,41.67,20241115,2.91,N,290650,500,113 억,,1673291,N,N,306,N,00,N
20250318,141113,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21250,-250,5,-1.16,965702900,45256,25.54,21700,21700,21150,27950,15050,21500,21338.67,7.38,0,12674,23200,22350,21600,20750,20000,21975,20375,114,6450,500,15480,50,1,22684891,4821,9.97,3.20,12,0.20,2132.00,6649.00,27450,20250107,-22.59,15000,20241115,41.67,27450,-22.59,20250107,20100,5.72,20250218,27450,-22.59,20250107,15000,41.67,20241115,2.91,N,290650,500,113 억,,1673291,N,N,306,N,00,N
20250318,131112,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21300,-200,5,-0.93,795853200,37262,21.03,21700,21700,21150,27950,15050,21500,21358.31,7.38,0,10644,23200,22350,21600,20750,20000,21975,20375,114,6450,500,15480,50,1,22684891,4832,9.99,3.20,12,0.16,2132.00,6649.00,27450,20250107,-22.40,15000,20241115,42.00,27450,-22.40,20250107,20100,5.97,20250218,27450,-22.40,20250107,15000,42.00,20241115,2.91,N,290650,500,113 억,,1673291,N,N,306,N,00,N
20250318,121115,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21400,-100,5,-0.47,646639550,30263,17.08,21700,21700,21150,27950,15050,21500,21367.33,7.38,0,5491,23200,22350,21600,20750,20000,21975,20375,114,6450,500,15480,50,1,22684891,4855,10.04,3.22,12,0.13,2132.00,6649.00,27450,20250107,-22.04,15000,20241115,42.67,27450,-22.04,20250107,20100,6.47,20250218,27450,-22.04,20250107,15000,42.67,20241115,2.91,N,290650,500,113 억,,1673291,N,N,306,N,00,N
20250318,111112,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21450,-50,5,-0.23,487603550,22814,12.88,21700,21700,21150,27950,15050,21500,21373.00,7.38,0,1846,23200,22350,21600,20750,20000,21975,20375,114,6450,500,15480,50,1,22684891,4866,10.06,3.23,12,0.10,2132.00,6649.00,27450,20250107,-21.86,15000,20241115,43.00,27450,-21.86,20250107,20100,6.72,20250218,27450,-21.86,20250107,15000,43.00,20241115,2.91,N,290650,500,113 억,,1673291,N,N,306,N,00,N
20250318,101115,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21450,-50,5,-0.23,346947000,16231,9.16,21700,21700,21150,27950,15050,21500,21375.58,7.38,0,-377,23200,22350,21600,20750,20000,21975,20375,114,6450,500,15480,50,1,22684891,4866,10.06,3.23,12,0.07,2132.00,6649.00,27450,20250107,-21.86,15000,20241115,43.00,27450,-21.86,20250107,20100,6.72,20250218,27450,-21.86,20250107,15000,43.00,20241115,2.91,N,290650,500,113 억,,1673291,N,N,306,N,00,N
20250318,091118,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21300,-200,5,-0.93,121766650,5714,3.22,21700,21700,21150,27950,15050,21500,21310.23,7.38,0,-1796,23200,22350,21600,20750,20000,21975,20375,114,6450,500,15480,50,1,22684891,4832,9.99,3.20,12,0.03,2132.00,6649.00,27450,20250107,-22.40,15000,20241115,42.00,27450,-22.40,20250107,20100,5.97,20250218,27450,-22.40,20250107,15000,42.00,20241115,2.91,N,290650,500,113 억,,1673291,N,N,306,N,00,N
20250317,161109,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21500,-500,5,-2.27,3762436000,177181,160.34,22250,22450,20850,28600,15400,22000,21234.98,7.52,0,-32351,22800,22400,22200,21800,21600,22300,21700,114,6600,500,15840,50,1,22684891,4877,10.08,3.23,12,0.78,2132.00,6649.00,27450,20250107,-21.68,15000,20241115,43.33,27450,-21.68,20250107,20100,6.97,20250218,27450,-21.68,20250107,15000,43.33,20241115,2.94,N,290650,500,113 억,,1705794,N,N,306,N,00,N
20250317,151108,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21300,-700,5,-3.18,3439681200,162151,146.74,22250,22450,20850,28600,15400,22000,21212.83,7.52,0,-25885,22800,22400,22200,21800,21600,22300,21700,114,6600,500,15840,50,1,22684891,4832,9.99,3.20,12,0.71,2132.00,6649.00,27450,20250107,-22.40,15000,20241115,42.00,27450,-22.40,20250107,20100,5.97,20250218,27450,-22.40,20250107,15000,42.00,20241115,2.94,N,290650,500,113 억,,1705794,N,N,135,N,00,N
20250317,141112,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21100,-900,5,-4.09,2462119250,115775,104.77,22250,22450,20850,28600,15400,22000,21266.42,7.52,0,-15281,22800,22400,22200,21800,21600,22300,21700,114,6600,500,15840,50,1,22684891,4787,9.90,3.17,12,0.51,2132.00,6649.00,27450,20250107,-23.13,15000,20241115,40.67,27450,-23.13,20250107,20100,4.98,20250218,27450,-23.13,20250107,15000,40.67,20241115,2.94,N,290650,500,113 억,,1705794,N,N,135,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 20250318 161111 55 40.00 KSQ150 제약 N N N Y 40 N 21400 -100 5 -0.47 1304906325 61198 34.54 21700 21700 21100 27950 15050 21500 21322.68 7.38 0 13181 23200 22350 21600 20750 20000 21975 20375 114 6450 500 15480 50 1 22684891 4855 10.04 3.22 12 0.27 2132.00 6649.00 27450 20250107 -22.04 15000 20241115 42.67 27450 -22.04 20250107 20100 6.47 20250218 27450 -22.04 20250107 15000 42.67 20241115 2.91 N 290650 500 113 억 1673291 N N 337 N 00 N
3 20250318 151116 55 40.00 KSQ150 제약 N N N Y 40 N 21250 -250 5 -1.16 1092718550 51241 28.92 21700 21700 21100 27950 15050 21500 21325.08 7.38 0 13840 23200 22350 21600 20750 20000 21975 20375 114 6450 500 15480 50 1 22684891 4821 9.97 3.20 12 0.23 2132.00 6649.00 27450 20250107 -22.59 15000 20241115 41.67 27450 -22.59 20250107 20100 5.72 20250218 27450 -22.59 20250107 15000 41.67 20241115 2.91 N 290650 500 113 억 1673291 N N 306 N 00 N
4 20250318 141113 55 40.00 KSQ150 제약 N N N Y 40 N 21250 -250 5 -1.16 965702900 45256 25.54 21700 21700 21150 27950 15050 21500 21338.67 7.38 0 12674 23200 22350 21600 20750 20000 21975 20375 114 6450 500 15480 50 1 22684891 4821 9.97 3.20 12 0.20 2132.00 6649.00 27450 20250107 -22.59 15000 20241115 41.67 27450 -22.59 20250107 20100 5.72 20250218 27450 -22.59 20250107 15000 41.67 20241115 2.91 N 290650 500 113 억 1673291 N N 306 N 00 N
5 20250318 131112 55 40.00 KSQ150 제약 N N N Y 40 N 21300 -200 5 -0.93 795853200 37262 21.03 21700 21700 21150 27950 15050 21500 21358.31 7.38 0 10644 23200 22350 21600 20750 20000 21975 20375 114 6450 500 15480 50 1 22684891 4832 9.99 3.20 12 0.16 2132.00 6649.00 27450 20250107 -22.40 15000 20241115 42.00 27450 -22.40 20250107 20100 5.97 20250218 27450 -22.40 20250107 15000 42.00 20241115 2.91 N 290650 500 113 억 1673291 N N 306 N 00 N
6 20250318 121115 55 40.00 KSQ150 제약 N N N Y 40 N 21400 -100 5 -0.47 646639550 30263 17.08 21700 21700 21150 27950 15050 21500 21367.33 7.38 0 5491 23200 22350 21600 20750 20000 21975 20375 114 6450 500 15480 50 1 22684891 4855 10.04 3.22 12 0.13 2132.00 6649.00 27450 20250107 -22.04 15000 20241115 42.67 27450 -22.04 20250107 20100 6.47 20250218 27450 -22.04 20250107 15000 42.67 20241115 2.91 N 290650 500 113 억 1673291 N N 306 N 00 N
7 20250318 111112 55 40.00 KSQ150 제약 N N N Y 40 N 21450 -50 5 -0.23 487603550 22814 12.88 21700 21700 21150 27950 15050 21500 21373.00 7.38 0 1846 23200 22350 21600 20750 20000 21975 20375 114 6450 500 15480 50 1 22684891 4866 10.06 3.23 12 0.10 2132.00 6649.00 27450 20250107 -21.86 15000 20241115 43.00 27450 -21.86 20250107 20100 6.72 20250218 27450 -21.86 20250107 15000 43.00 20241115 2.91 N 290650 500 113 억 1673291 N N 306 N 00 N
8 20250318 101115 55 40.00 KSQ150 제약 N N N Y 40 N 21450 -50 5 -0.23 346947000 16231 9.16 21700 21700 21150 27950 15050 21500 21375.58 7.38 0 -377 23200 22350 21600 20750 20000 21975 20375 114 6450 500 15480 50 1 22684891 4866 10.06 3.23 12 0.07 2132.00 6649.00 27450 20250107 -21.86 15000 20241115 43.00 27450 -21.86 20250107 20100 6.72 20250218 27450 -21.86 20250107 15000 43.00 20241115 2.91 N 290650 500 113 억 1673291 N N 306 N 00 N
9 20250318 091118 55 40.00 KSQ150 제약 N N N Y 40 N 21300 -200 5 -0.93 121766650 5714 3.22 21700 21700 21150 27950 15050 21500 21310.23 7.38 0 -1796 23200 22350 21600 20750 20000 21975 20375 114 6450 500 15480 50 1 22684891 4832 9.99 3.20 12 0.03 2132.00 6649.00 27450 20250107 -22.40 15000 20241115 42.00 27450 -22.40 20250107 20100 5.97 20250218 27450 -22.40 20250107 15000 42.00 20241115 2.91 N 290650 500 113 억 1673291 N N 306 N 00 N
10 20250317 161109 55 40.00 KSQ150 제약 N N N Y 40 N 21500 -500 5 -2.27 3762436000 177181 160.34 22250 22450 20850 28600 15400 22000 21234.98 7.52 0 -32351 22800 22400 22200 21800 21600 22300 21700 114 6600 500 15840 50 1 22684891 4877 10.08 3.23 12 0.78 2132.00 6649.00 27450 20250107 -21.68 15000 20241115 43.33 27450 -21.68 20250107 20100 6.97 20250218 27450 -21.68 20250107 15000 43.33 20241115 2.94 N 290650 500 113 억 1705794 N N 306 N 00 N
11 20250317 151108 55 40.00 KSQ150 제약 N N N Y 40 N 21300 -700 5 -3.18 3439681200 162151 146.74 22250 22450 20850 28600 15400 22000 21212.83 7.52 0 -25885 22800 22400 22200 21800 21600 22300 21700 114 6600 500 15840 50 1 22684891 4832 9.99 3.20 12 0.71 2132.00 6649.00 27450 20250107 -22.40 15000 20241115 42.00 27450 -22.40 20250107 20100 5.97 20250218 27450 -22.40 20250107 15000 42.00 20241115 2.94 N 290650 500 113 억 1705794 N N 135 N 00 N
12 20250317 141112 55 40.00 KSQ150 제약 N N N Y 40 N 21100 -900 5 -4.09 2462119250 115775 104.77 22250 22450 20850 28600 15400 22000 21266.42 7.52 0 -15281 22800 22400 22200 21800 21600 22300 21700 114 6600 500 15840 50 1 22684891 4787 9.90 3.17 12 0.51 2132.00 6649.00 27450 20250107 -23.13 15000 20241115 40.67 27450 -23.13 20250107 20100 4.98 20250218 27450 -23.13 20250107 15000 40.67 20241115 2.94 N 290650 500 113 억 1705794 N N 135 N 00 N