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
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
20250313,161108,57,100.00,KSQ150,,제약,N,N,N,N, ,N,36950,-1150,5,-3.02,43510787475,1174765,152.33,37500,38600,36200,49500,26700,38100,37037.57,10.46,0,13642,40200,39150,38600,37550,37000,38875,37275,241,11400,500,27430,50,1,48281942,17840,-671.82,23.88,12,2.43,-55.00,1547.00,47250,20250218,-21.80,21200,20240617,74.29,47250,-21.80,20250218,29400,25.68,20250102,47250,-21.80,20250218,21200,74.29,20240617,4.43,N,298380,500,241 억,,5048209,N,N,98,N,00,N
20250313,151108,57,100.00,KSQ150,,제약,N,N,N,N, ,N,36950,-1150,5,-3.02,40238063525,1086237,140.85,37500,38600,36200,49500,26700,38100,37043.05,10.46,0,20786,40200,39150,38600,37550,37000,38875,37275,241,11400,500,27430,50,1,48281942,17840,-671.82,23.88,12,2.25,-55.00,1547.00,47250,20250218,-21.80,21200,20240617,74.29,47250,-21.80,20250218,29400,25.68,20250102,47250,-21.80,20250218,21200,74.29,20240617,4.43,N,298380,500,241 억,,5048209,N,N,515,N,00,N
20250313,141108,57,100.00,KSQ150,,제약,N,N,N,N, ,N,36350,-1750,5,-4.59,35393065700,954554,123.78,37500,38600,36200,49500,26700,38100,37077.58,10.46,0,-7955,40200,39150,38600,37550,37000,38875,37275,241,11400,500,27430,50,1,48281942,17550,-660.91,23.50,12,1.98,-55.00,1547.00,47250,20250218,-23.07,21200,20240617,71.46,47250,-23.07,20250218,29400,23.64,20250102,47250,-23.07,20250218,21200,71.46,20240617,4.43,N,298380,500,241 억,,5048209,N,N,515,N,00,N
20250313,131108,57,100.00,KSQ150,,제약,N,N,N,N, ,N,36350,-1750,5,-4.59,30068385875,808329,104.82,37500,38600,36300,49500,26700,38100,37197.64,10.46,0,-4820,40200,39150,38600,37550,37000,38875,37275,241,11400,500,27430,50,1,48281942,17550,-660.91,23.50,12,1.67,-55.00,1547.00,47250,20250218,-23.07,21200,20240617,71.46,47250,-23.07,20250218,29400,23.64,20250102,47250,-23.07,20250218,21200,71.46,20240617,4.43,N,298380,500,241 억,,5048209,N,N,515,N,00,N
20250313,121108,57,100.00,KSQ150,,제약,N,N,N,N, ,N,36900,-1200,5,-3.15,23966079500,641522,83.19,37500,38600,36700,49500,26700,38100,37357.58,10.46,0,-9785,40200,39150,38600,37550,37000,38875,37275,241,11400,500,27430,50,1,48281942,17816,-670.91,23.85,12,1.33,-55.00,1547.00,47250,20250218,-21.90,21200,20240617,74.06,47250,-21.90,20250218,29400,25.51,20250102,47250,-21.90,20250218,21200,74.06,20240617,4.43,N,298380,500,241 억,,5048209,N,N,515,N,00,N
20250313,111110,57,100.00,KSQ150,,제약,N,N,N,N, ,N,37100,-1000,5,-2.62,20803229625,555928,72.09,37500,38600,36700,49500,26700,38100,37420.11,10.46,0,-15595,40200,39150,38600,37550,37000,38875,37275,241,11400,500,27430,50,1,48281942,17913,-674.55,23.98,12,1.15,-55.00,1547.00,47250,20250218,-21.48,21200,20240617,75.00,47250,-21.48,20250218,29400,26.19,20250102,47250,-21.48,20250218,21200,75.00,20240617,4.43,N,298380,500,241 억,,5048209,N,N,515,N,00,N
20250313,101108,57,100.00,KSQ150,,제약,N,N,N,N, ,N,37200,-900,5,-2.36,14833287825,394329,51.13,37500,38600,36850,49500,26700,38100,37615.91,10.46,0,-13058,40200,39150,38600,37550,37000,38875,37275,241,11400,500,27430,50,1,48281942,17961,-676.36,24.05,12,0.82,-55.00,1547.00,47250,20250218,-21.27,21200,20240617,75.47,47250,-21.27,20250218,29400,26.53,20250102,47250,-21.27,20250218,21200,75.47,20240617,4.43,N,298380,500,241 억,,5048209,N,N,515,N,00,N
20250313,091110,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38300,200,2,0.52,2147026250,56230,7.29,37500,38600,37500,49500,26700,38100,38183.68,10.46,0,584,40200,39150,38600,37550,37000,38875,37275,241,11400,500,27430,50,1,48281942,18492,-696.36,24.76,12,0.12,-55.00,1547.00,47250,20250218,-18.94,21200,20240617,80.66,47250,-18.94,20250218,29400,30.27,20250102,47250,-18.94,20250218,21200,80.66,20240617,4.43,N,298380,500,241 억,,5048209,N,N,515,N,00,N
20250312,161102,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38100,-1450,5,-3.67,29525948325,763144,137.64,39600,39650,38050,51400,27700,39550,38690.96,10.59,0,-77078,41050,40300,39150,38400,37250,40675,38775,241,11850,500,28470,50,1,48281942,18395,-692.73,24.63,12,1.58,-55.00,1547.00,47250,20250218,-19.37,21200,20240617,79.72,47250,-19.37,20250218,29400,29.59,20250102,47250,-19.37,20250218,21200,79.72,20240617,4.51,N,298380,500,241 억,,5112891,N,N,515,N,00,N
20250312,151103,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38200,-1350,5,-3.41,28226281425,729048,131.49,39600,39650,38050,51400,27700,39550,38716.62,10.59,0,-78976,41050,40300,39150,38400,37250,40675,38775,241,11850,500,28470,50,1,48281942,18444,-694.55,24.69,12,1.51,-55.00,1547.00,47250,20250218,-19.15,21200,20240617,80.19,47250,-19.15,20250218,29400,29.93,20250102,47250,-19.15,20250218,21200,80.19,20240617,4.51,N,298380,500,241 억,,5112891,N,N,1770,N,00,N
20250312,141100,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38800,-750,5,-1.90,22308357200,574679,103.65,39600,39650,38250,51400,27700,39550,38818.80,10.59,0,-70144,41050,40300,39150,38400,37250,40675,38775,241,11850,500,28470,50,1,48281942,18733,-705.45,25.08,12,1.19,-55.00,1547.00,47250,20250218,-17.88,21200,20240617,83.02,47250,-17.88,20250218,29400,31.97,20250102,47250,-17.88,20250218,21200,83.02,20240617,4.51,N,298380,500,241 억,,5112891,N,N,1770,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 161108 57 100.00 KSQ150 제약 N N N N N 36950 -1150 5 -3.02 43510787475 1174765 152.33 37500 38600 36200 49500 26700 38100 37037.57 10.46 0 13642 40200 39150 38600 37550 37000 38875 37275 241 11400 500 27430 50 1 48281942 17840 -671.82 23.88 12 2.43 -55.00 1547.00 47250 20250218 -21.80 21200 20240617 74.29 47250 -21.80 20250218 29400 25.68 20250102 47250 -21.80 20250218 21200 74.29 20240617 4.43 N 298380 500 241 억 5048209 N N 98 N 00 N
3 20250313 151108 57 100.00 KSQ150 제약 N N N N N 36950 -1150 5 -3.02 40238063525 1086237 140.85 37500 38600 36200 49500 26700 38100 37043.05 10.46 0 20786 40200 39150 38600 37550 37000 38875 37275 241 11400 500 27430 50 1 48281942 17840 -671.82 23.88 12 2.25 -55.00 1547.00 47250 20250218 -21.80 21200 20240617 74.29 47250 -21.80 20250218 29400 25.68 20250102 47250 -21.80 20250218 21200 74.29 20240617 4.43 N 298380 500 241 억 5048209 N N 515 N 00 N
4 20250313 141108 57 100.00 KSQ150 제약 N N N N N 36350 -1750 5 -4.59 35393065700 954554 123.78 37500 38600 36200 49500 26700 38100 37077.58 10.46 0 -7955 40200 39150 38600 37550 37000 38875 37275 241 11400 500 27430 50 1 48281942 17550 -660.91 23.50 12 1.98 -55.00 1547.00 47250 20250218 -23.07 21200 20240617 71.46 47250 -23.07 20250218 29400 23.64 20250102 47250 -23.07 20250218 21200 71.46 20240617 4.43 N 298380 500 241 억 5048209 N N 515 N 00 N
5 20250313 131108 57 100.00 KSQ150 제약 N N N N N 36350 -1750 5 -4.59 30068385875 808329 104.82 37500 38600 36300 49500 26700 38100 37197.64 10.46 0 -4820 40200 39150 38600 37550 37000 38875 37275 241 11400 500 27430 50 1 48281942 17550 -660.91 23.50 12 1.67 -55.00 1547.00 47250 20250218 -23.07 21200 20240617 71.46 47250 -23.07 20250218 29400 23.64 20250102 47250 -23.07 20250218 21200 71.46 20240617 4.43 N 298380 500 241 억 5048209 N N 515 N 00 N
6 20250313 121108 57 100.00 KSQ150 제약 N N N N N 36900 -1200 5 -3.15 23966079500 641522 83.19 37500 38600 36700 49500 26700 38100 37357.58 10.46 0 -9785 40200 39150 38600 37550 37000 38875 37275 241 11400 500 27430 50 1 48281942 17816 -670.91 23.85 12 1.33 -55.00 1547.00 47250 20250218 -21.90 21200 20240617 74.06 47250 -21.90 20250218 29400 25.51 20250102 47250 -21.90 20250218 21200 74.06 20240617 4.43 N 298380 500 241 억 5048209 N N 515 N 00 N
7 20250313 111110 57 100.00 KSQ150 제약 N N N N N 37100 -1000 5 -2.62 20803229625 555928 72.09 37500 38600 36700 49500 26700 38100 37420.11 10.46 0 -15595 40200 39150 38600 37550 37000 38875 37275 241 11400 500 27430 50 1 48281942 17913 -674.55 23.98 12 1.15 -55.00 1547.00 47250 20250218 -21.48 21200 20240617 75.00 47250 -21.48 20250218 29400 26.19 20250102 47250 -21.48 20250218 21200 75.00 20240617 4.43 N 298380 500 241 억 5048209 N N 515 N 00 N
8 20250313 101108 57 100.00 KSQ150 제약 N N N N N 37200 -900 5 -2.36 14833287825 394329 51.13 37500 38600 36850 49500 26700 38100 37615.91 10.46 0 -13058 40200 39150 38600 37550 37000 38875 37275 241 11400 500 27430 50 1 48281942 17961 -676.36 24.05 12 0.82 -55.00 1547.00 47250 20250218 -21.27 21200 20240617 75.47 47250 -21.27 20250218 29400 26.53 20250102 47250 -21.27 20250218 21200 75.47 20240617 4.43 N 298380 500 241 억 5048209 N N 515 N 00 N
9 20250313 091110 57 100.00 KSQ150 제약 N N N N N 38300 200 2 0.52 2147026250 56230 7.29 37500 38600 37500 49500 26700 38100 38183.68 10.46 0 584 40200 39150 38600 37550 37000 38875 37275 241 11400 500 27430 50 1 48281942 18492 -696.36 24.76 12 0.12 -55.00 1547.00 47250 20250218 -18.94 21200 20240617 80.66 47250 -18.94 20250218 29400 30.27 20250102 47250 -18.94 20250218 21200 80.66 20240617 4.43 N 298380 500 241 억 5048209 N N 515 N 00 N
10 20250312 161102 57 100.00 KSQ150 제약 N N N N N 38100 -1450 5 -3.67 29525948325 763144 137.64 39600 39650 38050 51400 27700 39550 38690.96 10.59 0 -77078 41050 40300 39150 38400 37250 40675 38775 241 11850 500 28470 50 1 48281942 18395 -692.73 24.63 12 1.58 -55.00 1547.00 47250 20250218 -19.37 21200 20240617 79.72 47250 -19.37 20250218 29400 29.59 20250102 47250 -19.37 20250218 21200 79.72 20240617 4.51 N 298380 500 241 억 5112891 N N 515 N 00 N
11 20250312 151103 57 100.00 KSQ150 제약 N N N N N 38200 -1350 5 -3.41 28226281425 729048 131.49 39600 39650 38050 51400 27700 39550 38716.62 10.59 0 -78976 41050 40300 39150 38400 37250 40675 38775 241 11850 500 28470 50 1 48281942 18444 -694.55 24.69 12 1.51 -55.00 1547.00 47250 20250218 -19.15 21200 20240617 80.19 47250 -19.15 20250218 29400 29.93 20250102 47250 -19.15 20250218 21200 80.19 20240617 4.51 N 298380 500 241 억 5112891 N N 1770 N 00 N
12 20250312 141100 57 100.00 KSQ150 제약 N N N N N 38800 -750 5 -1.90 22308357200 574679 103.65 39600 39650 38250 51400 27700 39550 38818.80 10.59 0 -70144 41050 40300 39150 38400 37250 40675 38775 241 11850 500 28470 50 1 48281942 18733 -705.45 25.08 12 1.19 -55.00 1547.00 47250 20250218 -17.88 21200 20240617 83.02 47250 -17.88 20250218 29400 31.97 20250102 47250 -17.88 20250218 21200 83.02 20240617 4.51 N 298380 500 241 억 5112891 N N 1770 N 00 N