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
310210/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
20250306,161051,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,146100,1500,2,1.04,53699516200,365358,70.01,147200,151600,142000,187900,101300,144600,146978.59,5.63,0,31432,154866,149732,140966,135832,127066,152300,138400,92,43300,500,101220,100,1,18369807,26838,-65.08,31.18,12,1.99,-2245.00,4685.00,151600,20250306,-3.63,28350,20240419,415.34,151600,-3.63,20250306,72800,100.69,20250123,151600,-3.63,20250306,28350,415.34,20240419,1.15,N,310210,500,91 억,,1034071,N,N,7717,N,00,N
20250306,151051,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,145600,1000,2,0.69,52073700950,354209,67.87,147200,151600,142000,187900,101300,144600,147014.09,5.63,0,28282,154866,149732,140966,135832,127066,152300,138400,92,43300,500,101220,100,1,18369807,26746,-64.86,31.08,12,1.93,-2245.00,4685.00,151600,20250306,-3.96,28350,20240419,413.58,151600,-3.96,20250306,72800,100.00,20250123,151600,-3.96,20250306,28350,413.58,20240419,1.15,N,310210,500,91 억,,1034071,N,N,288,N,00,N
20250306,141051,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,145800,1200,2,0.83,47228835100,320798,61.47,147200,151600,142000,187900,101300,144600,147223.01,5.63,0,18504,154866,149732,140966,135832,127066,152300,138400,92,43300,500,101220,100,1,18369807,26783,-64.94,31.12,12,1.75,-2245.00,4685.00,151600,20250306,-3.83,28350,20240419,414.29,151600,-3.83,20250306,72800,100.27,20250123,151600,-3.83,20250306,28350,414.29,20240419,1.15,N,310210,500,91 억,,1034071,N,N,288,N,00,N
20250306,131051,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,146100,1500,2,1.04,39918704100,270113,51.76,147200,151600,145000,187900,101300,144600,147785.26,5.63,0,5552,154866,149732,140966,135832,127066,152300,138400,92,43300,500,101220,100,1,18369807,26838,-65.08,31.18,12,1.47,-2245.00,4685.00,151600,20250306,-3.63,28350,20240419,415.34,151600,-3.63,20250306,72800,100.69,20250123,151600,-3.63,20250306,28350,415.34,20240419,1.15,N,310210,500,91 억,,1034071,N,N,288,N,00,N
20250306,121051,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,147400,2800,2,1.94,36629173650,247712,47.47,147200,151600,145000,187900,101300,144600,147870.07,5.63,0,5682,154866,149732,140966,135832,127066,152300,138400,92,43300,500,101220,100,1,18369807,27077,-65.66,31.46,12,1.35,-2245.00,4685.00,151600,20250306,-2.77,28350,20240419,419.93,151600,-2.77,20250306,72800,102.47,20250123,151600,-2.77,20250306,28350,419.93,20240419,1.15,N,310210,500,91 억,,1034071,N,N,288,N,00,N
20250306,111047,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,147800,3200,2,2.21,33410322700,226004,43.31,147200,151600,145000,187900,101300,144600,147830.74,5.63,0,7224,154866,149732,140966,135832,127066,152300,138400,92,43300,500,101220,100,1,18369807,27151,-65.84,31.55,12,1.23,-2245.00,4685.00,151600,20250306,-2.51,28350,20240419,421.34,151600,-2.51,20250306,72800,103.02,20250123,151600,-2.51,20250306,28350,421.34,20240419,1.15,N,310210,500,91 억,,1034071,N,N,288,N,00,N
20250306,101050,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,148400,3800,2,2.63,26807550950,181501,34.78,147200,151600,145000,187900,101300,144600,147699.28,5.63,0,-1113,154866,149732,140966,135832,127066,152300,138400,92,43300,500,101220,100,1,18369807,27261,-66.10,31.68,12,0.99,-2245.00,4685.00,151600,20250306,-2.11,28350,20240419,423.46,151600,-2.11,20250306,72800,103.85,20250123,151600,-2.11,20250306,28350,423.46,20240419,1.15,N,310210,500,91 억,,1034071,N,N,288,N,00,N
20250306,091054,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,145700,1100,2,0.76,12723514950,86070,16.49,147200,151600,145500,187900,101300,144600,147827.71,5.63,0,-7941,154866,149732,140966,135832,127066,152300,138400,92,43300,500,101220,100,1,18369807,26765,-64.90,31.10,12,0.47,-2245.00,4685.00,151600,20250306,-3.89,28350,20240419,413.93,151600,-3.89,20250306,72800,100.14,20250123,151600,-3.89,20250306,28350,413.93,20240419,1.15,N,310210,500,91 억,,1034071,N,N,288,N,00,N
20250305,161038,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,144600,9600,2,7.11,72339038000,520361,79.92,135500,146100,132200,175500,94500,135000,139016.79,5.48,0,50996,152800,143900,127100,118200,101400,148350,122650,92,40500,500,94500,100,1,18369807,26563,-64.41,30.86,12,2.83,-2245.00,4685.00,146100,20250305,-1.03,28350,20240419,410.05,146100,-1.03,20250305,72800,98.63,20250123,146100,-1.03,20250305,28350,410.05,20240419,1.15,N,310210,500,91 억,,1007422,N,N,288,N,00,N
20250305,151043,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,144900,9900,2,7.33,70440061900,507242,77.91,135500,146100,132200,175500,94500,135000,138871.97,5.48,0,47730,152800,143900,127100,118200,101400,148350,122650,92,40500,500,94500,100,1,18369807,26618,-64.54,30.93,12,2.76,-2245.00,4685.00,146100,20250305,-0.82,28350,20240419,411.11,146100,-0.82,20250305,72800,99.04,20250123,146100,-0.82,20250305,28350,411.11,20240419,1.15,N,310210,500,91 억,,1007422,N,N,150,N,00,N
20250305,141042,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,143600,8600,2,6.37,60550693900,438842,67.40,135500,144400,132200,175500,94500,135000,137981.21,5.48,0,32744,152800,143900,127100,118200,101400,148350,122650,92,40500,500,94500,100,1,18369807,26379,-63.96,30.65,12,2.39,-2245.00,4685.00,144400,20250305,-0.55,28350,20240419,406.53,144400,-0.55,20250305,72800,97.25,20250123,144400,-0.55,20250305,28350,406.53,20240419,1.15,N,310210,500,91 억,,1007422,N,N,150,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 161051 57 100.00 KSQ150 신고가 제약 N N N N N 146100 1500 2 1.04 53699516200 365358 70.01 147200 151600 142000 187900 101300 144600 146978.59 5.63 0 31432 154866 149732 140966 135832 127066 152300 138400 92 43300 500 101220 100 1 18369807 26838 -65.08 31.18 12 1.99 -2245.00 4685.00 151600 20250306 -3.63 28350 20240419 415.34 151600 -3.63 20250306 72800 100.69 20250123 151600 -3.63 20250306 28350 415.34 20240419 1.15 N 310210 500 91 억 1034071 N N 7717 N 00 N
3 20250306 151051 57 100.00 KSQ150 신고가 제약 N N N N N 145600 1000 2 0.69 52073700950 354209 67.87 147200 151600 142000 187900 101300 144600 147014.09 5.63 0 28282 154866 149732 140966 135832 127066 152300 138400 92 43300 500 101220 100 1 18369807 26746 -64.86 31.08 12 1.93 -2245.00 4685.00 151600 20250306 -3.96 28350 20240419 413.58 151600 -3.96 20250306 72800 100.00 20250123 151600 -3.96 20250306 28350 413.58 20240419 1.15 N 310210 500 91 억 1034071 N N 288 N 00 N
4 20250306 141051 57 100.00 KSQ150 신고가 제약 N N N N N 145800 1200 2 0.83 47228835100 320798 61.47 147200 151600 142000 187900 101300 144600 147223.01 5.63 0 18504 154866 149732 140966 135832 127066 152300 138400 92 43300 500 101220 100 1 18369807 26783 -64.94 31.12 12 1.75 -2245.00 4685.00 151600 20250306 -3.83 28350 20240419 414.29 151600 -3.83 20250306 72800 100.27 20250123 151600 -3.83 20250306 28350 414.29 20240419 1.15 N 310210 500 91 억 1034071 N N 288 N 00 N
5 20250306 131051 57 100.00 KSQ150 신고가 제약 N N N N N 146100 1500 2 1.04 39918704100 270113 51.76 147200 151600 145000 187900 101300 144600 147785.26 5.63 0 5552 154866 149732 140966 135832 127066 152300 138400 92 43300 500 101220 100 1 18369807 26838 -65.08 31.18 12 1.47 -2245.00 4685.00 151600 20250306 -3.63 28350 20240419 415.34 151600 -3.63 20250306 72800 100.69 20250123 151600 -3.63 20250306 28350 415.34 20240419 1.15 N 310210 500 91 억 1034071 N N 288 N 00 N
6 20250306 121051 57 100.00 KSQ150 신고가 제약 N N N N N 147400 2800 2 1.94 36629173650 247712 47.47 147200 151600 145000 187900 101300 144600 147870.07 5.63 0 5682 154866 149732 140966 135832 127066 152300 138400 92 43300 500 101220 100 1 18369807 27077 -65.66 31.46 12 1.35 -2245.00 4685.00 151600 20250306 -2.77 28350 20240419 419.93 151600 -2.77 20250306 72800 102.47 20250123 151600 -2.77 20250306 28350 419.93 20240419 1.15 N 310210 500 91 억 1034071 N N 288 N 00 N
7 20250306 111047 57 100.00 KSQ150 신고가 제약 N N N N N 147800 3200 2 2.21 33410322700 226004 43.31 147200 151600 145000 187900 101300 144600 147830.74 5.63 0 7224 154866 149732 140966 135832 127066 152300 138400 92 43300 500 101220 100 1 18369807 27151 -65.84 31.55 12 1.23 -2245.00 4685.00 151600 20250306 -2.51 28350 20240419 421.34 151600 -2.51 20250306 72800 103.02 20250123 151600 -2.51 20250306 28350 421.34 20240419 1.15 N 310210 500 91 억 1034071 N N 288 N 00 N
8 20250306 101050 57 100.00 KSQ150 신고가 제약 N N N N N 148400 3800 2 2.63 26807550950 181501 34.78 147200 151600 145000 187900 101300 144600 147699.28 5.63 0 -1113 154866 149732 140966 135832 127066 152300 138400 92 43300 500 101220 100 1 18369807 27261 -66.10 31.68 12 0.99 -2245.00 4685.00 151600 20250306 -2.11 28350 20240419 423.46 151600 -2.11 20250306 72800 103.85 20250123 151600 -2.11 20250306 28350 423.46 20240419 1.15 N 310210 500 91 억 1034071 N N 288 N 00 N
9 20250306 091054 57 100.00 KSQ150 신고가 제약 N N N N N 145700 1100 2 0.76 12723514950 86070 16.49 147200 151600 145500 187900 101300 144600 147827.71 5.63 0 -7941 154866 149732 140966 135832 127066 152300 138400 92 43300 500 101220 100 1 18369807 26765 -64.90 31.10 12 0.47 -2245.00 4685.00 151600 20250306 -3.89 28350 20240419 413.93 151600 -3.89 20250306 72800 100.14 20250123 151600 -3.89 20250306 28350 413.93 20240419 1.15 N 310210 500 91 억 1034071 N N 288 N 00 N
10 20250305 161038 57 100.00 KSQ150 신고가 제약 N N N N N 144600 9600 2 7.11 72339038000 520361 79.92 135500 146100 132200 175500 94500 135000 139016.79 5.48 0 50996 152800 143900 127100 118200 101400 148350 122650 92 40500 500 94500 100 1 18369807 26563 -64.41 30.86 12 2.83 -2245.00 4685.00 146100 20250305 -1.03 28350 20240419 410.05 146100 -1.03 20250305 72800 98.63 20250123 146100 -1.03 20250305 28350 410.05 20240419 1.15 N 310210 500 91 억 1007422 N N 288 N 00 N
11 20250305 151043 57 100.00 KSQ150 신고가 제약 N N N N N 144900 9900 2 7.33 70440061900 507242 77.91 135500 146100 132200 175500 94500 135000 138871.97 5.48 0 47730 152800 143900 127100 118200 101400 148350 122650 92 40500 500 94500 100 1 18369807 26618 -64.54 30.93 12 2.76 -2245.00 4685.00 146100 20250305 -0.82 28350 20240419 411.11 146100 -0.82 20250305 72800 99.04 20250123 146100 -0.82 20250305 28350 411.11 20240419 1.15 N 310210 500 91 억 1007422 N N 150 N 00 N
12 20250305 141042 57 100.00 KSQ150 신고가 제약 N N N N N 143600 8600 2 6.37 60550693900 438842 67.40 135500 144400 132200 175500 94500 135000 137981.21 5.48 0 32744 152800 143900 127100 118200 101400 148350 122650 92 40500 500 94500 100 1 18369807 26379 -63.96 30.65 12 2.39 -2245.00 4685.00 144400 20250305 -0.55 28350 20240419 406.53 144400 -0.55 20250305 72800 97.25 20250123 144400 -0.55 20250305 28350 406.53 20240419 1.15 N 310210 500 91 억 1007422 N N 150 N 00 N