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
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
20250306,161040,57,100.00,KSQ150,,제약,N,N,N,N, ,N,40250,-1750,5,-4.17,44326783500,1095840,97.02,41650,41700,39600,54600,29400,42000,40450.21,10.10,0,52716,44633,43316,42283,40966,39933,42800,40450,241,12600,500,30240,50,1,48281942,19433,-731.82,26.02,12,2.27,-55.00,1547.00,47250,20250218,-14.81,20650,20240222,94.92,47250,-14.81,20250218,29400,36.90,20250102,47250,-14.81,20250218,21200,89.86,20240617,4.84,N,298380,500,241 억,,4876996,N,N,18168,N,00,N
20250306,151040,57,100.00,KSQ150,,제약,N,N,N,N, ,N,40050,-1950,5,-4.64,42300821625,1045451,92.56,41650,41700,39600,54600,29400,42000,40461.78,10.10,0,28830,44633,43316,42283,40966,39933,42800,40450,241,12600,500,30240,50,1,48281942,19337,-728.18,25.89,12,2.17,-55.00,1547.00,47250,20250218,-15.24,20650,20240222,93.95,47250,-15.24,20250218,29400,36.22,20250102,47250,-15.24,20250218,21200,88.92,20240617,4.84,N,298380,500,241 억,,4876996,N,N,1310,N,00,N
20250306,141040,57,100.00,KSQ150,,제약,N,N,N,N, ,N,40550,-1450,5,-3.45,36015417500,889159,78.73,41650,41700,39600,54600,29400,42000,40505.02,10.10,0,-9896,44633,43316,42283,40966,39933,42800,40450,241,12600,500,30240,50,1,48281942,19578,-737.27,26.21,12,1.84,-55.00,1547.00,47250,20250218,-14.18,20650,20240222,96.37,47250,-14.18,20250218,29400,37.93,20250102,47250,-14.18,20250218,21200,91.27,20240617,4.84,N,298380,500,241 억,,4876996,N,N,1310,N,00,N
20250306,131040,57,100.00,KSQ150,,제약,N,N,N,N, ,N,40450,-1550,5,-3.69,33561496575,828670,73.37,41650,41700,39600,54600,29400,42000,40500.42,10.10,0,-35797,44633,43316,42283,40966,39933,42800,40450,241,12600,500,30240,50,1,48281942,19530,-735.45,26.15,12,1.72,-55.00,1547.00,47250,20250218,-14.39,20650,20240222,95.88,47250,-14.39,20250218,29400,37.59,20250102,47250,-14.39,20250218,21200,90.80,20240617,4.84,N,298380,500,241 억,,4876996,N,N,1310,N,00,N
20250306,121040,57,100.00,KSQ150,,제약,N,N,N,N, ,N,40400,-1600,5,-3.81,29784762325,734970,65.07,41650,41700,39600,54600,29400,42000,40525.12,10.10,0,-47576,44633,43316,42283,40966,39933,42800,40450,241,12600,500,30240,50,1,48281942,19506,-734.55,26.12,12,1.52,-55.00,1547.00,47250,20250218,-14.50,20650,20240222,95.64,47250,-14.50,20250218,29400,37.41,20250102,47250,-14.50,20250218,21200,90.57,20240617,4.84,N,298380,500,241 억,,4876996,N,N,1310,N,00,N
20250306,111036,57,100.00,KSQ150,,제약,N,N,N,N, ,N,40900,-1100,5,-2.62,26410509300,651992,57.73,41650,41700,39600,54600,29400,42000,40507.39,10.10,0,-67960,44633,43316,42283,40966,39933,42800,40450,241,12600,500,30240,50,1,48281942,19747,-743.64,26.44,12,1.35,-55.00,1547.00,47250,20250218,-13.44,20650,20240222,98.06,47250,-13.44,20250218,29400,39.12,20250102,47250,-13.44,20250218,21200,92.92,20240617,4.84,N,298380,500,241 억,,4876996,N,N,1310,N,00,N
20250306,101038,57,100.00,KSQ150,,제약,N,N,N,N, ,N,40600,-1400,5,-3.33,21622809900,535185,47.38,41650,41700,39600,54600,29400,42000,40402.47,10.10,0,-90623,44633,43316,42283,40966,39933,42800,40450,241,12600,500,30240,50,1,48281942,19602,-738.18,26.24,12,1.11,-55.00,1547.00,47250,20250218,-14.07,20650,20240222,96.61,47250,-14.07,20250218,29400,38.10,20250102,47250,-14.07,20250218,21200,91.51,20240617,4.84,N,298380,500,241 억,,4876996,N,N,1310,N,00,N
20250306,091043,57,100.00,KSQ150,,제약,N,N,N,N, ,N,40550,-1450,5,-3.45,5584493000,136639,12.10,41650,41700,40400,54600,29400,42000,40870.33,10.10,0,-44953,44633,43316,42283,40966,39933,42800,40450,241,12600,500,30240,50,1,48281942,19578,-737.27,26.21,12,0.28,-55.00,1547.00,47250,20250218,-14.18,20650,20240222,96.37,47250,-14.18,20250218,29400,37.93,20250102,47250,-14.18,20250218,21200,91.27,20240617,4.84,N,298380,500,241 억,,4876996,N,N,1310,N,00,N
20250305,161027,57,100.00,KSQ150,,제약,N,N,N,N, ,N,42000,-350,5,-0.83,47610831000,1123186,69.71,42550,43600,41250,55000,29650,42350,42389.37,10.16,0,-27912,44383,43366,41683,40666,38983,43875,41175,241,12650,500,30490,50,1,48281942,20278,-763.64,27.15,12,2.33,-55.00,1547.00,47250,20250218,-11.11,20300,20240221,106.90,47250,-11.11,20250218,29400,42.86,20250102,47250,-11.11,20250218,21200,98.11,20240617,4.89,N,298380,500,241 억,,4903077,N,N,1310,N,00,N
20250305,151032,57,100.00,KSQ150,,제약,N,N,N,N, ,N,41750,-600,5,-1.42,45966003750,1083924,67.27,42550,43600,41250,55000,29650,42350,42407.08,10.16,0,-28286,44383,43366,41683,40666,38983,43875,41175,241,12650,500,30490,50,1,48281942,20158,-759.09,26.99,12,2.24,-55.00,1547.00,47250,20250218,-11.64,20300,20240221,105.67,47250,-11.64,20250218,29400,42.01,20250102,47250,-11.64,20250218,21200,96.93,20240617,4.89,N,298380,500,241 억,,4903077,N,N,369,N,00,N
20250305,141031,57,100.00,KSQ150,,제약,N,N,N,N, ,N,41450,-900,5,-2.13,42644489300,1004424,62.34,42550,43600,41250,55000,29650,42350,42456.75,10.16,0,1099,44383,43366,41683,40666,38983,43875,41175,241,12650,500,30490,50,1,48281942,20013,-753.64,26.79,12,2.08,-55.00,1547.00,47250,20250218,-12.28,20300,20240221,104.19,47250,-12.28,20250218,29400,40.99,20250102,47250,-12.28,20250218,21200,95.52,20240617,4.89,N,298380,500,241 억,,4903077,N,N,369,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 161040 57 100.00 KSQ150 제약 N N N N N 40250 -1750 5 -4.17 44326783500 1095840 97.02 41650 41700 39600 54600 29400 42000 40450.21 10.10 0 52716 44633 43316 42283 40966 39933 42800 40450 241 12600 500 30240 50 1 48281942 19433 -731.82 26.02 12 2.27 -55.00 1547.00 47250 20250218 -14.81 20650 20240222 94.92 47250 -14.81 20250218 29400 36.90 20250102 47250 -14.81 20250218 21200 89.86 20240617 4.84 N 298380 500 241 억 4876996 N N 18168 N 00 N
3 20250306 151040 57 100.00 KSQ150 제약 N N N N N 40050 -1950 5 -4.64 42300821625 1045451 92.56 41650 41700 39600 54600 29400 42000 40461.78 10.10 0 28830 44633 43316 42283 40966 39933 42800 40450 241 12600 500 30240 50 1 48281942 19337 -728.18 25.89 12 2.17 -55.00 1547.00 47250 20250218 -15.24 20650 20240222 93.95 47250 -15.24 20250218 29400 36.22 20250102 47250 -15.24 20250218 21200 88.92 20240617 4.84 N 298380 500 241 억 4876996 N N 1310 N 00 N
4 20250306 141040 57 100.00 KSQ150 제약 N N N N N 40550 -1450 5 -3.45 36015417500 889159 78.73 41650 41700 39600 54600 29400 42000 40505.02 10.10 0 -9896 44633 43316 42283 40966 39933 42800 40450 241 12600 500 30240 50 1 48281942 19578 -737.27 26.21 12 1.84 -55.00 1547.00 47250 20250218 -14.18 20650 20240222 96.37 47250 -14.18 20250218 29400 37.93 20250102 47250 -14.18 20250218 21200 91.27 20240617 4.84 N 298380 500 241 억 4876996 N N 1310 N 00 N
5 20250306 131040 57 100.00 KSQ150 제약 N N N N N 40450 -1550 5 -3.69 33561496575 828670 73.37 41650 41700 39600 54600 29400 42000 40500.42 10.10 0 -35797 44633 43316 42283 40966 39933 42800 40450 241 12600 500 30240 50 1 48281942 19530 -735.45 26.15 12 1.72 -55.00 1547.00 47250 20250218 -14.39 20650 20240222 95.88 47250 -14.39 20250218 29400 37.59 20250102 47250 -14.39 20250218 21200 90.80 20240617 4.84 N 298380 500 241 억 4876996 N N 1310 N 00 N
6 20250306 121040 57 100.00 KSQ150 제약 N N N N N 40400 -1600 5 -3.81 29784762325 734970 65.07 41650 41700 39600 54600 29400 42000 40525.12 10.10 0 -47576 44633 43316 42283 40966 39933 42800 40450 241 12600 500 30240 50 1 48281942 19506 -734.55 26.12 12 1.52 -55.00 1547.00 47250 20250218 -14.50 20650 20240222 95.64 47250 -14.50 20250218 29400 37.41 20250102 47250 -14.50 20250218 21200 90.57 20240617 4.84 N 298380 500 241 억 4876996 N N 1310 N 00 N
7 20250306 111036 57 100.00 KSQ150 제약 N N N N N 40900 -1100 5 -2.62 26410509300 651992 57.73 41650 41700 39600 54600 29400 42000 40507.39 10.10 0 -67960 44633 43316 42283 40966 39933 42800 40450 241 12600 500 30240 50 1 48281942 19747 -743.64 26.44 12 1.35 -55.00 1547.00 47250 20250218 -13.44 20650 20240222 98.06 47250 -13.44 20250218 29400 39.12 20250102 47250 -13.44 20250218 21200 92.92 20240617 4.84 N 298380 500 241 억 4876996 N N 1310 N 00 N
8 20250306 101038 57 100.00 KSQ150 제약 N N N N N 40600 -1400 5 -3.33 21622809900 535185 47.38 41650 41700 39600 54600 29400 42000 40402.47 10.10 0 -90623 44633 43316 42283 40966 39933 42800 40450 241 12600 500 30240 50 1 48281942 19602 -738.18 26.24 12 1.11 -55.00 1547.00 47250 20250218 -14.07 20650 20240222 96.61 47250 -14.07 20250218 29400 38.10 20250102 47250 -14.07 20250218 21200 91.51 20240617 4.84 N 298380 500 241 억 4876996 N N 1310 N 00 N
9 20250306 091043 57 100.00 KSQ150 제약 N N N N N 40550 -1450 5 -3.45 5584493000 136639 12.10 41650 41700 40400 54600 29400 42000 40870.33 10.10 0 -44953 44633 43316 42283 40966 39933 42800 40450 241 12600 500 30240 50 1 48281942 19578 -737.27 26.21 12 0.28 -55.00 1547.00 47250 20250218 -14.18 20650 20240222 96.37 47250 -14.18 20250218 29400 37.93 20250102 47250 -14.18 20250218 21200 91.27 20240617 4.84 N 298380 500 241 억 4876996 N N 1310 N 00 N
10 20250305 161027 57 100.00 KSQ150 제약 N N N N N 42000 -350 5 -0.83 47610831000 1123186 69.71 42550 43600 41250 55000 29650 42350 42389.37 10.16 0 -27912 44383 43366 41683 40666 38983 43875 41175 241 12650 500 30490 50 1 48281942 20278 -763.64 27.15 12 2.33 -55.00 1547.00 47250 20250218 -11.11 20300 20240221 106.90 47250 -11.11 20250218 29400 42.86 20250102 47250 -11.11 20250218 21200 98.11 20240617 4.89 N 298380 500 241 억 4903077 N N 1310 N 00 N
11 20250305 151032 57 100.00 KSQ150 제약 N N N N N 41750 -600 5 -1.42 45966003750 1083924 67.27 42550 43600 41250 55000 29650 42350 42407.08 10.16 0 -28286 44383 43366 41683 40666 38983 43875 41175 241 12650 500 30490 50 1 48281942 20158 -759.09 26.99 12 2.24 -55.00 1547.00 47250 20250218 -11.64 20300 20240221 105.67 47250 -11.64 20250218 29400 42.01 20250102 47250 -11.64 20250218 21200 96.93 20240617 4.89 N 298380 500 241 억 4903077 N N 369 N 00 N
12 20250305 141031 57 100.00 KSQ150 제약 N N N N N 41450 -900 5 -2.13 42644489300 1004424 62.34 42550 43600 41250 55000 29650 42350 42456.75 10.16 0 1099 44383 43366 41683 40666 38983 43875 41175 241 12650 500 30490 50 1 48281942 20013 -753.64 26.79 12 2.08 -55.00 1547.00 47250 20250218 -12.28 20300 20240221 104.19 47250 -12.28 20250218 29400 40.99 20250102 47250 -12.28 20250218 21200 95.52 20240617 4.89 N 298380 500 241 억 4903077 N N 369 N 00 N