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
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
20250306,161032,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23000,-350,5,-1.50,2936254375,128042,65.90,23800,23800,22450,30350,16350,23350,22931.69,7.63,0,-44471,24250,23800,23350,22900,22450,23575,22675,114,7000,500,16810,50,1,22684891,5218,10.79,3.46,12,0.56,2132.00,6649.00,27450,20250107,-16.21,15000,20241115,53.33,27450,-16.21,20250107,20100,14.43,20250218,27450,-16.21,20250107,15000,53.33,20241115,2.88,N,290650,500,113 억,,1729964,N,N,5,N,00,N
20250306,151032,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22850,-500,5,-2.14,2797606075,122007,62.79,23800,23800,22450,30350,16350,23350,22929.88,7.63,0,-45247,24250,23800,23350,22900,22450,23575,22675,114,7000,500,16810,50,1,22684891,5183,10.72,3.44,12,0.54,2132.00,6649.00,27450,20250107,-16.76,15000,20241115,52.33,27450,-16.76,20250107,20100,13.68,20250218,27450,-16.76,20250107,15000,52.33,20241115,2.88,N,290650,500,113 억,,1729964,N,N,305,N,00,N
20250306,141031,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22725,-625,5,-2.68,2597074425,113182,58.25,23800,23800,22450,30350,16350,23350,22946.00,7.63,0,-45927,24250,23800,23350,22900,22450,23575,22675,114,7000,500,16810,50,1,22684891,5155,10.66,3.42,12,0.50,2132.00,6649.00,27450,20250107,-17.21,15000,20241115,51.50,27450,-17.21,20250107,20100,13.06,20250218,27450,-17.21,20250107,15000,51.50,20241115,2.88,N,290650,500,113 억,,1729964,N,N,305,N,00,N
20250306,131032,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22650,-700,5,-3.00,2412428625,105044,54.06,23800,23800,22450,30350,16350,23350,22965.89,7.63,0,-48347,24250,23800,23350,22900,22450,23575,22675,114,7000,500,16810,50,1,22684891,5138,10.62,3.41,12,0.46,2132.00,6649.00,27450,20250107,-17.49,15000,20241115,51.00,27450,-17.49,20250107,20100,12.69,20250218,27450,-17.49,20250107,15000,51.00,20241115,2.88,N,290650,500,113 억,,1729964,N,N,305,N,00,N
20250306,121031,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22900,-450,5,-1.93,1779689675,77104,39.68,23800,23800,22750,30350,16350,23350,23081.68,7.63,0,-33811,24250,23800,23350,22900,22450,23575,22675,114,7000,500,16810,50,1,22684891,5195,10.74,3.44,12,0.34,2132.00,6649.00,27450,20250107,-16.58,15000,20241115,52.67,27450,-16.58,20250107,20100,13.93,20250218,27450,-16.58,20250107,15000,52.67,20241115,2.88,N,290650,500,113 억,,1729964,N,N,305,N,00,N
20250306,111028,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22800,-550,5,-2.36,1682671225,72859,37.50,23800,23800,22750,30350,16350,23350,23094.90,7.63,0,-32311,24250,23800,23350,22900,22450,23575,22675,114,7000,500,16810,50,1,22684891,5172,10.69,3.43,12,0.32,2132.00,6649.00,27450,20250107,-16.94,15000,20241115,52.00,27450,-16.94,20250107,20100,13.43,20250218,27450,-16.94,20250107,15000,52.00,20241115,2.88,N,290650,500,113 억,,1729964,N,N,305,N,00,N
20250306,101030,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22950,-400,5,-1.71,1254094975,54163,27.87,23800,23800,22750,30350,16350,23350,23154.09,7.63,0,-24194,24250,23800,23350,22900,22450,23575,22675,114,7000,500,16810,50,1,22684891,5206,10.76,3.45,12,0.24,2132.00,6649.00,27450,20250107,-16.39,15000,20241115,53.00,27450,-16.39,20250107,20100,14.18,20250218,27450,-16.39,20250107,15000,53.00,20241115,2.88,N,290650,500,113 억,,1729964,N,N,305,N,00,N
20250306,091034,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23350,0,3,0.00,323857350,13755,7.08,23800,23800,23350,30350,16350,23350,23544.70,7.63,0,-4767,24250,23800,23350,22900,22450,23575,22675,114,7000,500,16810,50,1,22684891,5297,10.95,3.51,12,0.06,2132.00,6649.00,27450,20250107,-14.94,15000,20241115,55.67,27450,-14.94,20250107,20100,16.17,20250218,27450,-14.94,20250107,15000,55.67,20241115,2.88,N,290650,500,113 억,,1729964,N,N,305,N,00,N
20250305,161019,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23350,150,2,0.65,4526313575,193861,63.72,23500,23800,22900,30150,16250,23200,23348.26,7.57,0,9527,24466,23832,22916,22282,21366,24150,22600,114,6950,500,16700,50,1,22684891,5297,10.95,3.51,12,0.85,2132.00,6649.00,27450,20250107,-14.94,15000,20241115,55.67,27450,-14.94,20250107,20100,16.17,20250218,27450,-14.94,20250107,15000,55.67,20241115,2.86,N,290650,500,113 억,,1717902,N,N,305,N,00,N
20250305,151024,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23450,250,2,1.08,4251053925,182043,59.84,23500,23800,22900,30150,16250,23200,23351.95,7.57,0,7215,24466,23832,22916,22282,21366,24150,22600,114,6950,500,16700,50,1,22684891,5320,11.00,3.53,12,0.80,2132.00,6649.00,27450,20250107,-14.57,15000,20241115,56.33,27450,-14.57,20250107,20100,16.67,20250218,27450,-14.57,20250107,15000,56.33,20241115,2.86,N,290650,500,113 억,,1717902,N,N,181,N,00,N
20250305,141023,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23250,50,2,0.22,3509712900,150468,49.46,23500,23800,22900,30150,16250,23200,23325.34,7.57,0,2308,24466,23832,22916,22282,21366,24150,22600,114,6950,500,16700,50,1,22684891,5274,10.91,3.50,12,0.66,2132.00,6649.00,27450,20250107,-15.30,15000,20241115,55.00,27450,-15.30,20250107,20100,15.67,20250218,27450,-15.30,20250107,15000,55.00,20241115,2.86,N,290650,500,113 억,,1717902,N,N,181,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 161032 55 40.00 KSQ150 제약 N N N Y 40 N 23000 -350 5 -1.50 2936254375 128042 65.90 23800 23800 22450 30350 16350 23350 22931.69 7.63 0 -44471 24250 23800 23350 22900 22450 23575 22675 114 7000 500 16810 50 1 22684891 5218 10.79 3.46 12 0.56 2132.00 6649.00 27450 20250107 -16.21 15000 20241115 53.33 27450 -16.21 20250107 20100 14.43 20250218 27450 -16.21 20250107 15000 53.33 20241115 2.88 N 290650 500 113 억 1729964 N N 5 N 00 N
3 20250306 151032 55 40.00 KSQ150 제약 N N N Y 40 N 22850 -500 5 -2.14 2797606075 122007 62.79 23800 23800 22450 30350 16350 23350 22929.88 7.63 0 -45247 24250 23800 23350 22900 22450 23575 22675 114 7000 500 16810 50 1 22684891 5183 10.72 3.44 12 0.54 2132.00 6649.00 27450 20250107 -16.76 15000 20241115 52.33 27450 -16.76 20250107 20100 13.68 20250218 27450 -16.76 20250107 15000 52.33 20241115 2.88 N 290650 500 113 억 1729964 N N 305 N 00 N
4 20250306 141031 55 40.00 KSQ150 제약 N N N Y 40 N 22725 -625 5 -2.68 2597074425 113182 58.25 23800 23800 22450 30350 16350 23350 22946.00 7.63 0 -45927 24250 23800 23350 22900 22450 23575 22675 114 7000 500 16810 50 1 22684891 5155 10.66 3.42 12 0.50 2132.00 6649.00 27450 20250107 -17.21 15000 20241115 51.50 27450 -17.21 20250107 20100 13.06 20250218 27450 -17.21 20250107 15000 51.50 20241115 2.88 N 290650 500 113 억 1729964 N N 305 N 00 N
5 20250306 131032 55 40.00 KSQ150 제약 N N N Y 40 N 22650 -700 5 -3.00 2412428625 105044 54.06 23800 23800 22450 30350 16350 23350 22965.89 7.63 0 -48347 24250 23800 23350 22900 22450 23575 22675 114 7000 500 16810 50 1 22684891 5138 10.62 3.41 12 0.46 2132.00 6649.00 27450 20250107 -17.49 15000 20241115 51.00 27450 -17.49 20250107 20100 12.69 20250218 27450 -17.49 20250107 15000 51.00 20241115 2.88 N 290650 500 113 억 1729964 N N 305 N 00 N
6 20250306 121031 55 40.00 KSQ150 제약 N N N Y 40 N 22900 -450 5 -1.93 1779689675 77104 39.68 23800 23800 22750 30350 16350 23350 23081.68 7.63 0 -33811 24250 23800 23350 22900 22450 23575 22675 114 7000 500 16810 50 1 22684891 5195 10.74 3.44 12 0.34 2132.00 6649.00 27450 20250107 -16.58 15000 20241115 52.67 27450 -16.58 20250107 20100 13.93 20250218 27450 -16.58 20250107 15000 52.67 20241115 2.88 N 290650 500 113 억 1729964 N N 305 N 00 N
7 20250306 111028 55 40.00 KSQ150 제약 N N N Y 40 N 22800 -550 5 -2.36 1682671225 72859 37.50 23800 23800 22750 30350 16350 23350 23094.90 7.63 0 -32311 24250 23800 23350 22900 22450 23575 22675 114 7000 500 16810 50 1 22684891 5172 10.69 3.43 12 0.32 2132.00 6649.00 27450 20250107 -16.94 15000 20241115 52.00 27450 -16.94 20250107 20100 13.43 20250218 27450 -16.94 20250107 15000 52.00 20241115 2.88 N 290650 500 113 억 1729964 N N 305 N 00 N
8 20250306 101030 55 40.00 KSQ150 제약 N N N Y 40 N 22950 -400 5 -1.71 1254094975 54163 27.87 23800 23800 22750 30350 16350 23350 23154.09 7.63 0 -24194 24250 23800 23350 22900 22450 23575 22675 114 7000 500 16810 50 1 22684891 5206 10.76 3.45 12 0.24 2132.00 6649.00 27450 20250107 -16.39 15000 20241115 53.00 27450 -16.39 20250107 20100 14.18 20250218 27450 -16.39 20250107 15000 53.00 20241115 2.88 N 290650 500 113 억 1729964 N N 305 N 00 N
9 20250306 091034 55 40.00 KSQ150 제약 N N N Y 40 N 23350 0 3 0.00 323857350 13755 7.08 23800 23800 23350 30350 16350 23350 23544.70 7.63 0 -4767 24250 23800 23350 22900 22450 23575 22675 114 7000 500 16810 50 1 22684891 5297 10.95 3.51 12 0.06 2132.00 6649.00 27450 20250107 -14.94 15000 20241115 55.67 27450 -14.94 20250107 20100 16.17 20250218 27450 -14.94 20250107 15000 55.67 20241115 2.88 N 290650 500 113 억 1729964 N N 305 N 00 N
10 20250305 161019 55 40.00 KSQ150 제약 N N N Y 40 N 23350 150 2 0.65 4526313575 193861 63.72 23500 23800 22900 30150 16250 23200 23348.26 7.57 0 9527 24466 23832 22916 22282 21366 24150 22600 114 6950 500 16700 50 1 22684891 5297 10.95 3.51 12 0.85 2132.00 6649.00 27450 20250107 -14.94 15000 20241115 55.67 27450 -14.94 20250107 20100 16.17 20250218 27450 -14.94 20250107 15000 55.67 20241115 2.86 N 290650 500 113 억 1717902 N N 305 N 00 N
11 20250305 151024 55 40.00 KSQ150 제약 N N N Y 40 N 23450 250 2 1.08 4251053925 182043 59.84 23500 23800 22900 30150 16250 23200 23351.95 7.57 0 7215 24466 23832 22916 22282 21366 24150 22600 114 6950 500 16700 50 1 22684891 5320 11.00 3.53 12 0.80 2132.00 6649.00 27450 20250107 -14.57 15000 20241115 56.33 27450 -14.57 20250107 20100 16.67 20250218 27450 -14.57 20250107 15000 56.33 20241115 2.86 N 290650 500 113 억 1717902 N N 181 N 00 N
12 20250305 141023 55 40.00 KSQ150 제약 N N N Y 40 N 23250 50 2 0.22 3509712900 150468 49.46 23500 23800 22900 30150 16250 23200 23325.34 7.57 0 2308 24466 23832 22916 22282 21366 24150 22600 114 6950 500 16700 50 1 22684891 5274 10.91 3.50 12 0.66 2132.00 6649.00 27450 20250107 -15.30 15000 20241115 55.00 27450 -15.30 20250107 20100 15.67 20250218 27450 -15.30 20250107 15000 55.00 20241115 2.86 N 290650 500 113 억 1717902 N N 181 N 00 N