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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,131119,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38550,900,2,2.39,11312430400,298228,50.14,38450,38650,37300,48900,26400,37650,37932.21,10.83,0,4097,39483,38566,37633,36716,35783,39025,37175,241,11250,500,27100,50,1,48281942,18613,-700.91,24.92,12,0.62,-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
20250317,121118,57,100.00,KSQ150,,제약,N,N,N,N, ,N,37900,250,2,0.66,8248329000,218333,36.71,38450,38550,37300,48900,26400,37650,37778.70,10.83,0,-20630,39483,38566,37633,36716,35783,39025,37175,241,11250,500,27100,50,1,48281942,18299,-689.09,24.50,12,0.45,-55.00,1547.00,47250,20250218,-19.79,21200,20240617,78.77,47250,-19.79,20250218,29400,28.91,20250102,47250,-19.79,20250218,21200,78.77,20240617,4.38,N,298380,500,241 억,,5230127,N,N,2029,N,00,N
20250317,111118,57,100.00,KSQ150,,제약,N,N,N,N, ,N,37900,250,2,0.66,7240194125,191709,32.23,38450,38550,37300,48900,26400,37650,37766.62,10.83,0,-18506,39483,38566,37633,36716,35783,39025,37175,241,11250,500,27100,50,1,48281942,18299,-689.09,24.50,12,0.40,-55.00,1547.00,47250,20250218,-19.79,21200,20240617,78.77,47250,-19.79,20250218,29400,28.91,20250102,47250,-19.79,20250218,21200,78.77,20240617,4.38,N,298380,500,241 억,,5230127,N,N,2029,N,00,N
20250317,101116,57,100.00,KSQ150,,제약,N,N,N,N, ,N,37700,50,2,0.13,5566414550,147494,24.80,38450,38550,37300,48900,26400,37650,37739.97,10.83,0,-13288,39483,38566,37633,36716,35783,39025,37175,241,11250,500,27100,50,1,48281942,18202,-685.45,24.37,12,0.31,-55.00,1547.00,47250,20250218,-20.21,21200,20240617,77.83,47250,-20.21,20250218,29400,28.23,20250102,47250,-20.21,20250218,21200,77.83,20240617,4.38,N,298380,500,241 억,,5230127,N,N,2029,N,00,N
20250317,091120,57,100.00,KSQ150,,제약,N,N,N,N, ,N,37650,0,3,0.00,2416553025,63591,10.69,38450,38550,37500,48900,26400,37650,38001.80,10.83,0,-10615,39483,38566,37633,36716,35783,39025,37175,241,11250,500,27100,50,1,48281942,18178,-684.55,24.34,12,0.13,-55.00,1547.00,47250,20250218,-20.32,21200,20240617,77.59,47250,-20.32,20250218,29400,28.06,20250102,47250,-20.32,20250218,21200,77.59,20240617,4.38,N,298380,500,241 억,,5230127,N,N,2029,N,00,N
20250314,161113,57,100.00,KSQ150,,제약,N,N,N,N, ,N,37650,700,2,1.89,22338255350,588837,49.73,36750,38550,36700,48000,25900,36950,37936.39,10.67,0,81168,39650,38300,37250,35900,34850,37775,35375,241,11050,500,26600,50,1,48281942,18178,-684.55,24.34,12,1.22,-55.00,1547.00,47250,20250218,-20.32,21200,20240617,77.59,47250,-20.32,20250218,29400,28.06,20250102,47250,-20.32,20250218,21200,77.59,20240617,4.43,N,298380,500,241 억,,5149451,N,N,2029,N,00,N
20250314,151122,57,100.00,KSQ150,,제약,N,N,N,N, ,N,37750,800,2,2.17,21513020325,566943,47.88,36750,38550,36700,48000,25900,36950,37945.65,10.67,0,79285,39650,38300,37250,35900,34850,37775,35375,241,11050,500,26600,50,1,48281942,18226,-686.36,24.40,12,1.17,-55.00,1547.00,47250,20250218,-20.11,21200,20240617,78.07,47250,-20.11,20250218,29400,28.40,20250102,47250,-20.11,20250218,21200,78.07,20240617,4.43,N,298380,500,241 억,,5149451,N,N,101,N,00,N
20250314,141115,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38000,1050,2,2.84,19940567675,525397,44.37,36750,38550,36700,48000,25900,36950,37953.33,10.67,0,65996,39650,38300,37250,35900,34850,37775,35375,241,11050,500,26600,50,1,48281942,18347,-690.91,24.56,12,1.09,-55.00,1547.00,47250,20250218,-19.58,21200,20240617,79.25,47250,-19.58,20250218,29400,29.25,20250102,47250,-19.58,20250218,21200,79.25,20240617,4.43,N,298380,500,241 억,,5149451,N,N,101,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 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
3 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
4 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
5 20250317 131119 57 100.00 KSQ150 제약 N N N N N 38550 900 2 2.39 11312430400 298228 50.14 38450 38650 37300 48900 26400 37650 37932.21 10.83 0 4097 39483 38566 37633 36716 35783 39025 37175 241 11250 500 27100 50 1 48281942 18613 -700.91 24.92 12 0.62 -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
6 20250317 121118 57 100.00 KSQ150 제약 N N N N N 37900 250 2 0.66 8248329000 218333 36.71 38450 38550 37300 48900 26400 37650 37778.70 10.83 0 -20630 39483 38566 37633 36716 35783 39025 37175 241 11250 500 27100 50 1 48281942 18299 -689.09 24.50 12 0.45 -55.00 1547.00 47250 20250218 -19.79 21200 20240617 78.77 47250 -19.79 20250218 29400 28.91 20250102 47250 -19.79 20250218 21200 78.77 20240617 4.38 N 298380 500 241 억 5230127 N N 2029 N 00 N
7 20250317 111118 57 100.00 KSQ150 제약 N N N N N 37900 250 2 0.66 7240194125 191709 32.23 38450 38550 37300 48900 26400 37650 37766.62 10.83 0 -18506 39483 38566 37633 36716 35783 39025 37175 241 11250 500 27100 50 1 48281942 18299 -689.09 24.50 12 0.40 -55.00 1547.00 47250 20250218 -19.79 21200 20240617 78.77 47250 -19.79 20250218 29400 28.91 20250102 47250 -19.79 20250218 21200 78.77 20240617 4.38 N 298380 500 241 억 5230127 N N 2029 N 00 N
8 20250317 101116 57 100.00 KSQ150 제약 N N N N N 37700 50 2 0.13 5566414550 147494 24.80 38450 38550 37300 48900 26400 37650 37739.97 10.83 0 -13288 39483 38566 37633 36716 35783 39025 37175 241 11250 500 27100 50 1 48281942 18202 -685.45 24.37 12 0.31 -55.00 1547.00 47250 20250218 -20.21 21200 20240617 77.83 47250 -20.21 20250218 29400 28.23 20250102 47250 -20.21 20250218 21200 77.83 20240617 4.38 N 298380 500 241 억 5230127 N N 2029 N 00 N
9 20250317 091120 57 100.00 KSQ150 제약 N N N N N 37650 0 3 0.00 2416553025 63591 10.69 38450 38550 37500 48900 26400 37650 38001.80 10.83 0 -10615 39483 38566 37633 36716 35783 39025 37175 241 11250 500 27100 50 1 48281942 18178 -684.55 24.34 12 0.13 -55.00 1547.00 47250 20250218 -20.32 21200 20240617 77.59 47250 -20.32 20250218 29400 28.06 20250102 47250 -20.32 20250218 21200 77.59 20240617 4.38 N 298380 500 241 억 5230127 N N 2029 N 00 N
10 20250314 161113 57 100.00 KSQ150 제약 N N N N N 37650 700 2 1.89 22338255350 588837 49.73 36750 38550 36700 48000 25900 36950 37936.39 10.67 0 81168 39650 38300 37250 35900 34850 37775 35375 241 11050 500 26600 50 1 48281942 18178 -684.55 24.34 12 1.22 -55.00 1547.00 47250 20250218 -20.32 21200 20240617 77.59 47250 -20.32 20250218 29400 28.06 20250102 47250 -20.32 20250218 21200 77.59 20240617 4.43 N 298380 500 241 억 5149451 N N 2029 N 00 N
11 20250314 151122 57 100.00 KSQ150 제약 N N N N N 37750 800 2 2.17 21513020325 566943 47.88 36750 38550 36700 48000 25900 36950 37945.65 10.67 0 79285 39650 38300 37250 35900 34850 37775 35375 241 11050 500 26600 50 1 48281942 18226 -686.36 24.40 12 1.17 -55.00 1547.00 47250 20250218 -20.11 21200 20240617 78.07 47250 -20.11 20250218 29400 28.40 20250102 47250 -20.11 20250218 21200 78.07 20240617 4.43 N 298380 500 241 억 5149451 N N 101 N 00 N
12 20250314 141115 57 100.00 KSQ150 제약 N N N N N 38000 1050 2 2.84 19940567675 525397 44.37 36750 38550 36700 48000 25900 36950 37953.33 10.67 0 65996 39650 38300 37250 35900 34850 37775 35375 241 11050 500 26600 50 1 48281942 18347 -690.91 24.56 12 1.09 -55.00 1547.00 47250 20250218 -19.58 21200 20240617 79.25 47250 -19.58 20250218 29400 29.25 20250102 47250 -19.58 20250218 21200 79.25 20240617 4.43 N 298380 500 241 억 5149451 N N 101 N 00 N