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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,161059,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22250,-850,5,-3.68,2735687650,121217,173.15,23100,23150,22200,30000,16200,23100,22568.70,7.45,0,-28744,23900,23500,23000,22600,22100,23700,22800,114,6900,500,16630,50,1,22684891,5047,10.44,3.35,12,0.53,2132.00,6649.00,27450,20250107,-18.94,15000,20241115,48.33,27450,-18.94,20250107,20100,10.70,20250218,27450,-18.94,20250107,15000,48.33,20241115,2.97,N,290650,500,113 억,,1690184,N,N,5,N,00,N
20250313,151059,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22250,-850,5,-3.68,2070075050,91296,130.41,23100,23150,22200,30000,16200,23100,22674.32,7.45,0,-16881,23900,23500,23000,22600,22100,23700,22800,114,6900,500,16630,50,1,22684891,5047,10.44,3.35,12,0.40,2132.00,6649.00,27450,20250107,-18.94,15000,20241115,48.33,27450,-18.94,20250107,20100,10.70,20250218,27450,-18.94,20250107,15000,48.33,20241115,2.97,N,290650,500,113 억,,1690184,N,N,1,N,00,N
20250313,141059,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22600,-500,5,-2.16,1417917525,62250,88.92,23100,23150,22550,30000,16200,23100,22777.79,7.45,0,-5824,23900,23500,23000,22600,22100,23700,22800,114,6900,500,16630,50,1,22684891,5127,10.60,3.40,12,0.27,2132.00,6649.00,27450,20250107,-17.67,15000,20241115,50.67,27450,-17.67,20250107,20100,12.44,20250218,27450,-17.67,20250107,15000,50.67,20241115,2.97,N,290650,500,113 억,,1690184,N,N,1,N,00,N
20250313,131059,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22750,-350,5,-1.52,1257302375,55164,78.80,23100,23150,22650,30000,16200,23100,22792.08,7.45,0,-5550,23900,23500,23000,22600,22100,23700,22800,114,6900,500,16630,50,1,22684891,5161,10.67,3.42,12,0.24,2132.00,6649.00,27450,20250107,-17.12,15000,20241115,51.67,27450,-17.12,20250107,20100,13.18,20250218,27450,-17.12,20250107,15000,51.67,20241115,2.97,N,290650,500,113 억,,1690184,N,N,1,N,00,N
20250313,121059,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22700,-400,5,-1.73,1147681675,50350,71.92,23100,23150,22650,30000,16200,23100,22794.07,7.45,0,-4982,23900,23500,23000,22600,22100,23700,22800,114,6900,500,16630,50,1,22684891,5149,10.65,3.41,12,0.22,2132.00,6649.00,27450,20250107,-17.30,15000,20241115,51.33,27450,-17.30,20250107,20100,12.94,20250218,27450,-17.30,20250107,15000,51.33,20241115,2.97,N,290650,500,113 억,,1690184,N,N,1,N,00,N
20250313,111101,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22900,-200,5,-0.87,790005675,34630,49.47,23100,23150,22650,30000,16200,23100,22812.75,7.45,0,-10498,23900,23500,23000,22600,22100,23700,22800,114,6900,500,16630,50,1,22684891,5195,10.74,3.44,12,0.15,2132.00,6649.00,27450,20250107,-16.58,15000,20241115,52.67,27450,-16.58,20250107,20100,13.93,20250218,27450,-16.58,20250107,15000,52.67,20241115,2.97,N,290650,500,113 억,,1690184,N,N,1,N,00,N
20250313,101059,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22700,-400,5,-1.73,598636250,26212,37.44,23100,23150,22650,30000,16200,23100,22838.25,7.45,0,-8379,23900,23500,23000,22600,22100,23700,22800,114,6900,500,16630,50,1,22684891,5149,10.65,3.41,12,0.12,2132.00,6649.00,27450,20250107,-17.30,15000,20241115,51.33,27450,-17.30,20250107,20100,12.94,20250218,27450,-17.30,20250107,15000,51.33,20241115,2.97,N,290650,500,113 억,,1690184,N,N,1,N,00,N
20250313,091102,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22950,-150,5,-0.65,215124625,9362,13.37,23100,23150,22850,30000,16200,23100,22978.49,7.45,0,1085,23900,23500,23000,22600,22100,23700,22800,114,6900,500,16630,50,1,22684891,5206,10.76,3.45,12,0.04,2132.00,6649.00,27450,20250107,-16.39,15000,20241115,53.00,27450,-16.39,20250107,20100,14.18,20250218,27450,-16.39,20250107,15000,53.00,20241115,2.97,N,290650,500,113 억,,1690184,N,N,1,N,00,N
20250312,161053,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23100,300,2,1.32,1606914900,69946,89.65,22500,23400,22500,29600,16000,22800,22973.58,7.40,0,8476,23700,23250,22500,22050,21300,23475,22275,114,6800,500,16410,50,1,22684891,5240,10.83,3.47,12,0.31,2132.00,6649.00,27450,20250107,-15.85,15000,20241115,54.00,27450,-15.85,20250107,20100,14.93,20250218,27450,-15.85,20250107,15000,54.00,20241115,2.96,N,290650,500,113 억,,1678829,N,N,1,N,00,N
20250312,151054,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22900,100,2,0.44,1485095800,64655,82.87,22500,23400,22500,29600,16000,22800,22969.54,7.40,0,9293,23700,23250,22500,22050,21300,23475,22275,114,6800,500,16410,50,1,22684891,5195,10.74,3.44,12,0.29,2132.00,6649.00,27450,20250107,-16.58,15000,20241115,52.67,27450,-16.58,20250107,20100,13.93,20250218,27450,-16.58,20250107,15000,52.67,20241115,2.96,N,290650,500,113 억,,1678829,N,N,147,N,00,N
20250312,141052,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23000,200,2,0.88,1322939725,57590,73.81,22500,23400,22500,29600,16000,22800,22971.69,7.40,0,6449,23700,23250,22500,22050,21300,23475,22275,114,6800,500,16410,50,1,22684891,5218,10.79,3.46,12,0.25,2132.00,6649.00,27450,20250107,-16.21,15000,20241115,53.33,27450,-16.21,20250107,20100,14.43,20250218,27450,-16.21,20250107,15000,53.33,20241115,2.96,N,290650,500,113 억,,1678829,N,N,147,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 20250313 161059 55 40.00 KSQ150 제약 N N N Y 40 N 22250 -850 5 -3.68 2735687650 121217 173.15 23100 23150 22200 30000 16200 23100 22568.70 7.45 0 -28744 23900 23500 23000 22600 22100 23700 22800 114 6900 500 16630 50 1 22684891 5047 10.44 3.35 12 0.53 2132.00 6649.00 27450 20250107 -18.94 15000 20241115 48.33 27450 -18.94 20250107 20100 10.70 20250218 27450 -18.94 20250107 15000 48.33 20241115 2.97 N 290650 500 113 억 1690184 N N 5 N 00 N
3 20250313 151059 55 40.00 KSQ150 제약 N N N Y 40 N 22250 -850 5 -3.68 2070075050 91296 130.41 23100 23150 22200 30000 16200 23100 22674.32 7.45 0 -16881 23900 23500 23000 22600 22100 23700 22800 114 6900 500 16630 50 1 22684891 5047 10.44 3.35 12 0.40 2132.00 6649.00 27450 20250107 -18.94 15000 20241115 48.33 27450 -18.94 20250107 20100 10.70 20250218 27450 -18.94 20250107 15000 48.33 20241115 2.97 N 290650 500 113 억 1690184 N N 1 N 00 N
4 20250313 141059 55 40.00 KSQ150 제약 N N N Y 40 N 22600 -500 5 -2.16 1417917525 62250 88.92 23100 23150 22550 30000 16200 23100 22777.79 7.45 0 -5824 23900 23500 23000 22600 22100 23700 22800 114 6900 500 16630 50 1 22684891 5127 10.60 3.40 12 0.27 2132.00 6649.00 27450 20250107 -17.67 15000 20241115 50.67 27450 -17.67 20250107 20100 12.44 20250218 27450 -17.67 20250107 15000 50.67 20241115 2.97 N 290650 500 113 억 1690184 N N 1 N 00 N
5 20250313 131059 55 40.00 KSQ150 제약 N N N Y 40 N 22750 -350 5 -1.52 1257302375 55164 78.80 23100 23150 22650 30000 16200 23100 22792.08 7.45 0 -5550 23900 23500 23000 22600 22100 23700 22800 114 6900 500 16630 50 1 22684891 5161 10.67 3.42 12 0.24 2132.00 6649.00 27450 20250107 -17.12 15000 20241115 51.67 27450 -17.12 20250107 20100 13.18 20250218 27450 -17.12 20250107 15000 51.67 20241115 2.97 N 290650 500 113 억 1690184 N N 1 N 00 N
6 20250313 121059 55 40.00 KSQ150 제약 N N N Y 40 N 22700 -400 5 -1.73 1147681675 50350 71.92 23100 23150 22650 30000 16200 23100 22794.07 7.45 0 -4982 23900 23500 23000 22600 22100 23700 22800 114 6900 500 16630 50 1 22684891 5149 10.65 3.41 12 0.22 2132.00 6649.00 27450 20250107 -17.30 15000 20241115 51.33 27450 -17.30 20250107 20100 12.94 20250218 27450 -17.30 20250107 15000 51.33 20241115 2.97 N 290650 500 113 억 1690184 N N 1 N 00 N
7 20250313 111101 55 40.00 KSQ150 제약 N N N Y 40 N 22900 -200 5 -0.87 790005675 34630 49.47 23100 23150 22650 30000 16200 23100 22812.75 7.45 0 -10498 23900 23500 23000 22600 22100 23700 22800 114 6900 500 16630 50 1 22684891 5195 10.74 3.44 12 0.15 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 2.97 N 290650 500 113 억 1690184 N N 1 N 00 N
8 20250313 101059 55 40.00 KSQ150 제약 N N N Y 40 N 22700 -400 5 -1.73 598636250 26212 37.44 23100 23150 22650 30000 16200 23100 22838.25 7.45 0 -8379 23900 23500 23000 22600 22100 23700 22800 114 6900 500 16630 50 1 22684891 5149 10.65 3.41 12 0.12 2132.00 6649.00 27450 20250107 -17.30 15000 20241115 51.33 27450 -17.30 20250107 20100 12.94 20250218 27450 -17.30 20250107 15000 51.33 20241115 2.97 N 290650 500 113 억 1690184 N N 1 N 00 N
9 20250313 091102 55 40.00 KSQ150 제약 N N N Y 40 N 22950 -150 5 -0.65 215124625 9362 13.37 23100 23150 22850 30000 16200 23100 22978.49 7.45 0 1085 23900 23500 23000 22600 22100 23700 22800 114 6900 500 16630 50 1 22684891 5206 10.76 3.45 12 0.04 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 2.97 N 290650 500 113 억 1690184 N N 1 N 00 N
10 20250312 161053 55 40.00 KSQ150 제약 N N N Y 40 N 23100 300 2 1.32 1606914900 69946 89.65 22500 23400 22500 29600 16000 22800 22973.58 7.40 0 8476 23700 23250 22500 22050 21300 23475 22275 114 6800 500 16410 50 1 22684891 5240 10.83 3.47 12 0.31 2132.00 6649.00 27450 20250107 -15.85 15000 20241115 54.00 27450 -15.85 20250107 20100 14.93 20250218 27450 -15.85 20250107 15000 54.00 20241115 2.96 N 290650 500 113 억 1678829 N N 1 N 00 N
11 20250312 151054 55 40.00 KSQ150 제약 N N N Y 40 N 22900 100 2 0.44 1485095800 64655 82.87 22500 23400 22500 29600 16000 22800 22969.54 7.40 0 9293 23700 23250 22500 22050 21300 23475 22275 114 6800 500 16410 50 1 22684891 5195 10.74 3.44 12 0.29 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 2.96 N 290650 500 113 억 1678829 N N 147 N 00 N
12 20250312 141052 55 40.00 KSQ150 제약 N N N Y 40 N 23000 200 2 0.88 1322939725 57590 73.81 22500 23400 22500 29600 16000 22800 22971.69 7.40 0 6449 23700 23250 22500 22050 21300 23475 22275 114 6800 500 16410 50 1 22684891 5218 10.79 3.46 12 0.25 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 2.96 N 290650 500 113 억 1678829 N N 147 N 00 N