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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
214450/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
20250306,160917,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,325000,8500,2,2.69,26012471500,81162,58.10,315000,325500,310000,411000,222000,316500,320499.67,17.14,0,-20735,333500,325000,319000,310500,304500,329250,314750,53,94500,500,240540,500,1,10509600,34156,43.67,7.66,12,0.77,7443.00,42415.00,327500,20250305,-0.76,86800,20240308,274.42,327500,-0.76,20250305,233500,39.19,20250131,327500,-0.76,20250305,86800,274.42,20240308,2.33,N,214450,500,52 억,,1800922,N,N,3978,N,00,N
20250306,150916,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,324500,8000,2,2.53,24045390500,75106,53.76,315000,325000,310000,411000,222000,316500,320152.82,17.14,0,-20194,333500,325000,319000,310500,304500,329250,314750,53,94500,500,240540,500,1,10509600,34104,43.60,7.65,12,0.71,7443.00,42415.00,327500,20250305,-0.92,86800,20240308,273.85,327500,-0.92,20250305,233500,38.97,20250131,327500,-0.92,20250305,86800,273.85,20240308,2.33,N,214450,500,52 억,,1800922,N,N,1224,N,00,N
20250306,140915,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,323500,7000,2,2.21,17633690000,55302,39.59,315000,324000,310000,411000,222000,316500,318861.79,17.14,0,-12101,333500,325000,319000,310500,304500,329250,314750,53,94500,500,240540,500,1,10509600,33999,43.46,7.63,12,0.53,7443.00,42415.00,327500,20250305,-1.22,86800,20240308,272.70,327500,-1.22,20250305,233500,38.54,20250131,327500,-1.22,20250305,86800,272.70,20240308,2.33,N,214450,500,52 억,,1800922,N,N,1224,N,00,N
20250306,130916,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,320250,3750,2,1.18,14501889500,45562,32.61,315000,323500,310000,411000,222000,316500,318289.21,17.14,0,-9572,333500,325000,319000,310500,304500,329250,314750,53,94500,500,240540,500,1,10509600,33657,43.03,7.55,12,0.43,7443.00,42415.00,327500,20250305,-2.21,86800,20240308,268.95,327500,-2.21,20250305,233500,37.15,20250131,327500,-2.21,20250305,86800,268.95,20240308,2.33,N,214450,500,52 억,,1800922,N,N,1224,N,00,N
20250306,120915,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,321250,4750,2,1.50,12092285750,38031,27.22,315000,323500,310000,411000,222000,316500,317958.74,17.14,0,-8519,333500,325000,319000,310500,304500,329250,314750,53,94500,500,240540,500,1,10509600,33762,43.16,7.57,12,0.36,7443.00,42415.00,327500,20250305,-1.91,86800,20240308,270.10,327500,-1.91,20250305,233500,37.58,20250131,327500,-1.91,20250305,86800,270.10,20240308,2.33,N,214450,500,52 억,,1800922,N,N,1224,N,00,N
20250306,110912,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,320000,3500,2,1.11,8470222500,26769,19.16,315000,320500,310000,411000,222000,316500,316419.08,17.14,0,-4231,333500,325000,319000,310500,304500,329250,314750,53,94500,500,240540,500,1,10509600,33631,42.99,7.54,12,0.25,7443.00,42415.00,327500,20250305,-2.29,86800,20240308,268.66,327500,-2.29,20250305,233500,37.04,20250131,327500,-2.29,20250305,86800,268.66,20240308,2.33,N,214450,500,52 억,,1800922,N,N,1224,N,00,N
20250306,100915,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,315500,-1000,5,-0.32,6322459500,20029,14.34,315000,320500,310000,411000,222000,316500,315665.18,17.14,0,-5082,333500,325000,319000,310500,304500,329250,314750,53,94500,500,240540,500,1,10509600,33158,42.39,7.44,12,0.19,7443.00,42415.00,327500,20250305,-3.66,86800,20240308,263.48,327500,-3.66,20250305,233500,35.12,20250131,327500,-3.66,20250305,86800,263.48,20240308,2.33,N,214450,500,52 억,,1800922,N,N,1224,N,00,N
20250306,090918,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,314500,-2000,5,-0.63,1708373750,5465,3.91,315000,316000,310000,411000,222000,316500,312601.27,17.14,0,-617,333500,325000,319000,310500,304500,329250,314750,53,94500,500,240540,500,1,10509600,33053,42.25,7.41,12,0.05,7443.00,42415.00,327500,20250305,-3.97,86800,20240308,262.33,327500,-3.97,20250305,233500,34.69,20250131,327500,-3.97,20250305,86800,262.33,20240308,2.33,N,214450,500,52 억,,1800922,N,N,1224,N,00,N
20250305,160905,55,30.00,KSQ150,신고가,제약,N,N,N,Y,40,N,316500,3500,2,1.12,44628233500,139416,66.74,314000,327500,313000,406500,219500,313000,320112.12,17.08,0,2665,330333,321666,307333,298666,284333,326000,303000,53,93500,500,237880,500,1,10509600,33263,42.52,7.46,12,1.33,7443.00,42415.00,327500,20250305,-3.36,86800,20240308,264.63,327500,-3.36,20250305,233500,35.55,20250131,327500,-3.36,20250305,86800,264.63,20240308,2.32,N,214450,500,52 억,,1794764,N,N,1219,N,00,N
20250305,150909,55,30.00,KSQ150,신고가,제약,N,N,N,Y,40,N,316000,3000,2,0.96,43222623500,134971,64.61,314000,327500,313000,406500,219500,313000,320237.66,17.08,0,3093,330333,321666,307333,298666,284333,326000,303000,53,93500,500,237880,500,1,10509600,33210,42.46,7.45,12,1.28,7443.00,42415.00,327500,20250305,-3.51,86800,20240308,264.06,327500,-3.51,20250305,233500,35.33,20250131,327500,-3.51,20250305,86800,264.06,20240308,2.32,N,214450,500,52 억,,1794764,N,N,546,N,00,N
20250305,140908,55,30.00,KSQ150,신고가,제약,N,N,N,Y,40,N,317500,4500,2,1.44,37646549750,117387,56.19,314000,327500,313000,406500,219500,313000,320706.17,17.08,0,-191,330333,321666,307333,298666,284333,326000,303000,53,93500,500,237880,500,1,10509600,33368,42.66,7.49,12,1.12,7443.00,42415.00,327500,20250305,-3.05,86800,20240308,265.78,327500,-3.05,20250305,233500,35.97,20250131,327500,-3.05,20250305,86800,265.78,20240308,2.32,N,214450,500,52 억,,1794764,N,N,546,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 20250306 160917 55 30.00 KSQ150 제약 N N N Y 40 N 325000 8500 2 2.69 26012471500 81162 58.10 315000 325500 310000 411000 222000 316500 320499.67 17.14 0 -20735 333500 325000 319000 310500 304500 329250 314750 53 94500 500 240540 500 1 10509600 34156 43.67 7.66 12 0.77 7443.00 42415.00 327500 20250305 -0.76 86800 20240308 274.42 327500 -0.76 20250305 233500 39.19 20250131 327500 -0.76 20250305 86800 274.42 20240308 2.33 N 214450 500 52 억 1800922 N N 3978 N 00 N
3 20250306 150916 55 30.00 KSQ150 제약 N N N Y 40 N 324500 8000 2 2.53 24045390500 75106 53.76 315000 325000 310000 411000 222000 316500 320152.82 17.14 0 -20194 333500 325000 319000 310500 304500 329250 314750 53 94500 500 240540 500 1 10509600 34104 43.60 7.65 12 0.71 7443.00 42415.00 327500 20250305 -0.92 86800 20240308 273.85 327500 -0.92 20250305 233500 38.97 20250131 327500 -0.92 20250305 86800 273.85 20240308 2.33 N 214450 500 52 억 1800922 N N 1224 N 00 N
4 20250306 140915 55 30.00 KSQ150 제약 N N N Y 40 N 323500 7000 2 2.21 17633690000 55302 39.59 315000 324000 310000 411000 222000 316500 318861.79 17.14 0 -12101 333500 325000 319000 310500 304500 329250 314750 53 94500 500 240540 500 1 10509600 33999 43.46 7.63 12 0.53 7443.00 42415.00 327500 20250305 -1.22 86800 20240308 272.70 327500 -1.22 20250305 233500 38.54 20250131 327500 -1.22 20250305 86800 272.70 20240308 2.33 N 214450 500 52 억 1800922 N N 1224 N 00 N
5 20250306 130916 55 30.00 KSQ150 제약 N N N Y 40 N 320250 3750 2 1.18 14501889500 45562 32.61 315000 323500 310000 411000 222000 316500 318289.21 17.14 0 -9572 333500 325000 319000 310500 304500 329250 314750 53 94500 500 240540 500 1 10509600 33657 43.03 7.55 12 0.43 7443.00 42415.00 327500 20250305 -2.21 86800 20240308 268.95 327500 -2.21 20250305 233500 37.15 20250131 327500 -2.21 20250305 86800 268.95 20240308 2.33 N 214450 500 52 억 1800922 N N 1224 N 00 N
6 20250306 120915 55 30.00 KSQ150 제약 N N N Y 40 N 321250 4750 2 1.50 12092285750 38031 27.22 315000 323500 310000 411000 222000 316500 317958.74 17.14 0 -8519 333500 325000 319000 310500 304500 329250 314750 53 94500 500 240540 500 1 10509600 33762 43.16 7.57 12 0.36 7443.00 42415.00 327500 20250305 -1.91 86800 20240308 270.10 327500 -1.91 20250305 233500 37.58 20250131 327500 -1.91 20250305 86800 270.10 20240308 2.33 N 214450 500 52 억 1800922 N N 1224 N 00 N
7 20250306 110912 55 30.00 KSQ150 제약 N N N Y 40 N 320000 3500 2 1.11 8470222500 26769 19.16 315000 320500 310000 411000 222000 316500 316419.08 17.14 0 -4231 333500 325000 319000 310500 304500 329250 314750 53 94500 500 240540 500 1 10509600 33631 42.99 7.54 12 0.25 7443.00 42415.00 327500 20250305 -2.29 86800 20240308 268.66 327500 -2.29 20250305 233500 37.04 20250131 327500 -2.29 20250305 86800 268.66 20240308 2.33 N 214450 500 52 억 1800922 N N 1224 N 00 N
8 20250306 100915 55 30.00 KSQ150 제약 N N N Y 40 N 315500 -1000 5 -0.32 6322459500 20029 14.34 315000 320500 310000 411000 222000 316500 315665.18 17.14 0 -5082 333500 325000 319000 310500 304500 329250 314750 53 94500 500 240540 500 1 10509600 33158 42.39 7.44 12 0.19 7443.00 42415.00 327500 20250305 -3.66 86800 20240308 263.48 327500 -3.66 20250305 233500 35.12 20250131 327500 -3.66 20250305 86800 263.48 20240308 2.33 N 214450 500 52 억 1800922 N N 1224 N 00 N
9 20250306 090918 55 30.00 KSQ150 제약 N N N Y 40 N 314500 -2000 5 -0.63 1708373750 5465 3.91 315000 316000 310000 411000 222000 316500 312601.27 17.14 0 -617 333500 325000 319000 310500 304500 329250 314750 53 94500 500 240540 500 1 10509600 33053 42.25 7.41 12 0.05 7443.00 42415.00 327500 20250305 -3.97 86800 20240308 262.33 327500 -3.97 20250305 233500 34.69 20250131 327500 -3.97 20250305 86800 262.33 20240308 2.33 N 214450 500 52 억 1800922 N N 1224 N 00 N
10 20250305 160905 55 30.00 KSQ150 신고가 제약 N N N Y 40 N 316500 3500 2 1.12 44628233500 139416 66.74 314000 327500 313000 406500 219500 313000 320112.12 17.08 0 2665 330333 321666 307333 298666 284333 326000 303000 53 93500 500 237880 500 1 10509600 33263 42.52 7.46 12 1.33 7443.00 42415.00 327500 20250305 -3.36 86800 20240308 264.63 327500 -3.36 20250305 233500 35.55 20250131 327500 -3.36 20250305 86800 264.63 20240308 2.32 N 214450 500 52 억 1794764 N N 1219 N 00 N
11 20250305 150909 55 30.00 KSQ150 신고가 제약 N N N Y 40 N 316000 3000 2 0.96 43222623500 134971 64.61 314000 327500 313000 406500 219500 313000 320237.66 17.08 0 3093 330333 321666 307333 298666 284333 326000 303000 53 93500 500 237880 500 1 10509600 33210 42.46 7.45 12 1.28 7443.00 42415.00 327500 20250305 -3.51 86800 20240308 264.06 327500 -3.51 20250305 233500 35.33 20250131 327500 -3.51 20250305 86800 264.06 20240308 2.32 N 214450 500 52 억 1794764 N N 546 N 00 N
12 20250305 140908 55 30.00 KSQ150 신고가 제약 N N N Y 40 N 317500 4500 2 1.44 37646549750 117387 56.19 314000 327500 313000 406500 219500 313000 320706.17 17.08 0 -191 330333 321666 307333 298666 284333 326000 303000 53 93500 500 237880 500 1 10509600 33368 42.66 7.49 12 1.12 7443.00 42415.00 327500 20250305 -3.05 86800 20240308 265.78 327500 -3.05 20250305 233500 35.97 20250131 327500 -3.05 20250305 86800 265.78 20240308 2.32 N 214450 500 52 억 1794764 N N 546 N 00 N