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
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
20250318,161120,57,100.00,KSQ150,,제약,N,N,N,N, ,N,41150,1400,2,3.52,48023317175,1184049,144.80,39850,41650,39150,51600,27850,39750,40558.35,10.89,0,72885,41516,40632,38966,38082,36416,41075,38525,241,11850,500,28620,50,1,48281942,19868,-37.61,13.30,12,2.45,-1094.00,3094.00,47250,20250218,-12.91,21200,20240617,94.10,47250,-12.91,20250218,29400,39.97,20250102,47250,-12.91,20250218,21200,94.10,20240617,4.41,N,298380,500,241 억,,5256313,N,N,1236,N,00,N
20250318,151125,57,100.00,KSQ150,,제약,N,N,N,N, ,N,41350,1600,2,4.03,45652336125,1126575,137.78,39850,41650,39150,51600,27850,39750,40523.68,10.89,0,52780,41516,40632,38966,38082,36416,41075,38525,241,11850,500,28620,50,1,48281942,19965,-37.80,13.36,12,2.33,-1094.00,3094.00,47250,20250218,-12.49,21200,20240617,95.05,47250,-12.49,20250218,29400,40.65,20250102,47250,-12.49,20250218,21200,95.05,20240617,4.41,N,298380,500,241 억,,5256313,N,N,2815,N,00,N
20250318,141122,57,100.00,KSQ150,,제약,N,N,N,N, ,N,41000,1250,2,3.14,36208451375,897476,109.76,39850,41650,39150,51600,27850,39750,40345.29,10.89,0,14978,41516,40632,38966,38082,36416,41075,38525,241,11850,500,28620,50,1,48281942,19796,-37.48,13.25,12,1.86,-1094.00,3094.00,47250,20250218,-13.23,21200,20240617,93.40,47250,-13.23,20250218,29400,39.46,20250102,47250,-13.23,20250218,21200,93.40,20240617,4.41,N,298380,500,241 억,,5256313,N,N,2815,N,00,N
20250318,131121,57,100.00,KSQ150,,제약,N,N,N,N, ,N,40700,950,2,2.39,21703302075,544010,66.53,39850,40750,39150,51600,27850,39750,39895.26,10.89,0,28545,41516,40632,38966,38082,36416,41075,38525,241,11850,500,28620,50,1,48281942,19651,-37.20,13.15,12,1.13,-1094.00,3094.00,47250,20250218,-13.86,21200,20240617,91.98,47250,-13.86,20250218,29400,38.44,20250102,47250,-13.86,20250218,21200,91.98,20240617,4.41,N,298380,500,241 억,,5256313,N,N,2815,N,00,N
20250318,121124,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39850,100,2,0.25,15727629900,395417,48.36,39850,40150,39150,51600,27850,39750,39774.85,10.89,0,12450,41516,40632,38966,38082,36416,41075,38525,241,11850,500,28620,50,1,48281942,19240,-36.43,12.88,12,0.82,-1094.00,3094.00,47250,20250218,-15.66,21200,20240617,87.97,47250,-15.66,20250218,29400,35.54,20250102,47250,-15.66,20250218,21200,87.97,20240617,4.41,N,298380,500,241 억,,5256313,N,N,2815,N,00,N
20250318,111121,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39700,-50,5,-0.13,13925407300,350106,42.82,39850,40150,39150,51600,27850,39750,39774.89,10.89,0,16056,41516,40632,38966,38082,36416,41075,38525,241,11850,500,28620,50,1,48281942,19168,-36.29,12.83,12,0.73,-1094.00,3094.00,47250,20250218,-15.98,21200,20240617,87.26,47250,-15.98,20250218,29400,35.03,20250102,47250,-15.98,20250218,21200,87.26,20240617,4.41,N,298380,500,241 억,,5256313,N,N,2815,N,00,N
20250318,101124,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39950,200,2,0.50,11625677425,292263,35.74,39850,40150,39150,51600,27850,39750,39778.21,10.89,0,13927,41516,40632,38966,38082,36416,41075,38525,241,11850,500,28620,50,1,48281942,19289,-36.52,12.91,12,0.61,-1094.00,3094.00,47250,20250218,-15.45,21200,20240617,88.44,47250,-15.45,20250218,29400,35.88,20250102,47250,-15.45,20250218,21200,88.44,20240617,4.41,N,298380,500,241 억,,5256313,N,N,2815,N,00,N
20250318,091126,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39850,100,2,0.25,3813609125,96236,11.77,39850,40100,39150,51600,27850,39750,39626.64,10.89,0,-11069,41516,40632,38966,38082,36416,41075,38525,241,11850,500,28620,50,1,48281942,19240,-36.43,12.88,12,0.20,-1094.00,3094.00,47250,20250218,-15.66,21200,20240617,87.97,47250,-15.66,20250218,29400,35.54,20250102,47250,-15.66,20250218,21200,87.97,20240617,4.41,N,298380,500,241 억,,5256313,N,N,2815,N,00,N
20250317,161119,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39750,2100,2,5.58,31339987725,808937,136.01,38450,39850,37300,48900,26400,37650,38740.16,10.83,0,17937,39483,38566,37633,36716,35783,39025,37175,241,11250,500,27100,50,1,48281942,19192,-722.73,25.69,12,1.68,-55.00,1547.00,47250,20250218,-15.87,21200,20240617,87.50,47250,-15.87,20250218,29400,35.20,20250102,47250,-15.87,20250218,21200,87.50,20240617,4.38,N,298380,500,241 억,,5230127,N,N,2815,N,00,N
20250317,151117,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39600,1950,2,5.18,27569473300,713840,120.02,38450,39850,37300,48900,26400,37650,38621.44,10.83,0,11762,39483,38566,37633,36716,35783,39025,37175,241,11250,500,27100,50,1,48281942,19120,-720.00,25.60,12,1.48,-55.00,1547.00,47250,20250218,-16.19,21200,20240617,86.79,47250,-16.19,20250218,29400,34.69,20250102,47250,-16.19,20250218,21200,86.79,20240617,4.38,N,298380,500,241 억,,5230127,N,N,2029,N,00,N
20250317,141120,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38550,900,2,2.39,16334991250,427872,71.94,38450,39000,37300,48900,26400,37650,38177.35,10.83,0,-6516,39483,38566,37633,36716,35783,39025,37175,241,11250,500,27100,50,1,48281942,18613,-700.91,24.92,12,0.89,-55.00,1547.00,47250,20250218,-18.41,21200,20240617,81.84,47250,-18.41,20250218,29400,31.12,20250102,47250,-18.41,20250218,21200,81.84,20240617,4.38,N,298380,500,241 억,,5230127,N,N,2029,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 161120 57 100.00 KSQ150 제약 N N N N N 41150 1400 2 3.52 48023317175 1184049 144.80 39850 41650 39150 51600 27850 39750 40558.35 10.89 0 72885 41516 40632 38966 38082 36416 41075 38525 241 11850 500 28620 50 1 48281942 19868 -37.61 13.30 12 2.45 -1094.00 3094.00 47250 20250218 -12.91 21200 20240617 94.10 47250 -12.91 20250218 29400 39.97 20250102 47250 -12.91 20250218 21200 94.10 20240617 4.41 N 298380 500 241 억 5256313 N N 1236 N 00 N
3 20250318 151125 57 100.00 KSQ150 제약 N N N N N 41350 1600 2 4.03 45652336125 1126575 137.78 39850 41650 39150 51600 27850 39750 40523.68 10.89 0 52780 41516 40632 38966 38082 36416 41075 38525 241 11850 500 28620 50 1 48281942 19965 -37.80 13.36 12 2.33 -1094.00 3094.00 47250 20250218 -12.49 21200 20240617 95.05 47250 -12.49 20250218 29400 40.65 20250102 47250 -12.49 20250218 21200 95.05 20240617 4.41 N 298380 500 241 억 5256313 N N 2815 N 00 N
4 20250318 141122 57 100.00 KSQ150 제약 N N N N N 41000 1250 2 3.14 36208451375 897476 109.76 39850 41650 39150 51600 27850 39750 40345.29 10.89 0 14978 41516 40632 38966 38082 36416 41075 38525 241 11850 500 28620 50 1 48281942 19796 -37.48 13.25 12 1.86 -1094.00 3094.00 47250 20250218 -13.23 21200 20240617 93.40 47250 -13.23 20250218 29400 39.46 20250102 47250 -13.23 20250218 21200 93.40 20240617 4.41 N 298380 500 241 억 5256313 N N 2815 N 00 N
5 20250318 131121 57 100.00 KSQ150 제약 N N N N N 40700 950 2 2.39 21703302075 544010 66.53 39850 40750 39150 51600 27850 39750 39895.26 10.89 0 28545 41516 40632 38966 38082 36416 41075 38525 241 11850 500 28620 50 1 48281942 19651 -37.20 13.15 12 1.13 -1094.00 3094.00 47250 20250218 -13.86 21200 20240617 91.98 47250 -13.86 20250218 29400 38.44 20250102 47250 -13.86 20250218 21200 91.98 20240617 4.41 N 298380 500 241 억 5256313 N N 2815 N 00 N
6 20250318 121124 57 100.00 KSQ150 제약 N N N N N 39850 100 2 0.25 15727629900 395417 48.36 39850 40150 39150 51600 27850 39750 39774.85 10.89 0 12450 41516 40632 38966 38082 36416 41075 38525 241 11850 500 28620 50 1 48281942 19240 -36.43 12.88 12 0.82 -1094.00 3094.00 47250 20250218 -15.66 21200 20240617 87.97 47250 -15.66 20250218 29400 35.54 20250102 47250 -15.66 20250218 21200 87.97 20240617 4.41 N 298380 500 241 억 5256313 N N 2815 N 00 N
7 20250318 111121 57 100.00 KSQ150 제약 N N N N N 39700 -50 5 -0.13 13925407300 350106 42.82 39850 40150 39150 51600 27850 39750 39774.89 10.89 0 16056 41516 40632 38966 38082 36416 41075 38525 241 11850 500 28620 50 1 48281942 19168 -36.29 12.83 12 0.73 -1094.00 3094.00 47250 20250218 -15.98 21200 20240617 87.26 47250 -15.98 20250218 29400 35.03 20250102 47250 -15.98 20250218 21200 87.26 20240617 4.41 N 298380 500 241 억 5256313 N N 2815 N 00 N
8 20250318 101124 57 100.00 KSQ150 제약 N N N N N 39950 200 2 0.50 11625677425 292263 35.74 39850 40150 39150 51600 27850 39750 39778.21 10.89 0 13927 41516 40632 38966 38082 36416 41075 38525 241 11850 500 28620 50 1 48281942 19289 -36.52 12.91 12 0.61 -1094.00 3094.00 47250 20250218 -15.45 21200 20240617 88.44 47250 -15.45 20250218 29400 35.88 20250102 47250 -15.45 20250218 21200 88.44 20240617 4.41 N 298380 500 241 억 5256313 N N 2815 N 00 N
9 20250318 091126 57 100.00 KSQ150 제약 N N N N N 39850 100 2 0.25 3813609125 96236 11.77 39850 40100 39150 51600 27850 39750 39626.64 10.89 0 -11069 41516 40632 38966 38082 36416 41075 38525 241 11850 500 28620 50 1 48281942 19240 -36.43 12.88 12 0.20 -1094.00 3094.00 47250 20250218 -15.66 21200 20240617 87.97 47250 -15.66 20250218 29400 35.54 20250102 47250 -15.66 20250218 21200 87.97 20240617 4.41 N 298380 500 241 억 5256313 N N 2815 N 00 N
10 20250317 161119 57 100.00 KSQ150 제약 N N N N N 39750 2100 2 5.58 31339987725 808937 136.01 38450 39850 37300 48900 26400 37650 38740.16 10.83 0 17937 39483 38566 37633 36716 35783 39025 37175 241 11250 500 27100 50 1 48281942 19192 -722.73 25.69 12 1.68 -55.00 1547.00 47250 20250218 -15.87 21200 20240617 87.50 47250 -15.87 20250218 29400 35.20 20250102 47250 -15.87 20250218 21200 87.50 20240617 4.38 N 298380 500 241 억 5230127 N N 2815 N 00 N
11 20250317 151117 57 100.00 KSQ150 제약 N N N N N 39600 1950 2 5.18 27569473300 713840 120.02 38450 39850 37300 48900 26400 37650 38621.44 10.83 0 11762 39483 38566 37633 36716 35783 39025 37175 241 11250 500 27100 50 1 48281942 19120 -720.00 25.60 12 1.48 -55.00 1547.00 47250 20250218 -16.19 21200 20240617 86.79 47250 -16.19 20250218 29400 34.69 20250102 47250 -16.19 20250218 21200 86.79 20240617 4.38 N 298380 500 241 억 5230127 N N 2029 N 00 N
12 20250317 141120 57 100.00 KSQ150 제약 N N N N N 38550 900 2 2.39 16334991250 427872 71.94 38450 39000 37300 48900 26400 37650 38177.35 10.83 0 -6516 39483 38566 37633 36716 35783 39025 37175 241 11250 500 27100 50 1 48281942 18613 -700.91 24.92 12 0.89 -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 4.38 N 298380 500 241 억 5230127 N N 2029 N 00 N