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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161136,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21800,400,2,1.87,2490293300,117058,102.47,21600,21800,20900,27800,15000,21400,21271.01,7.72,0,-3215,22133,21766,21283,20916,20433,21525,20675,114,6400,500,15400,50,1,22684891,4945,10.23,3.28,12,0.52,2132.00,6649.00,27450,20250107,-20.58,15000,20241115,45.33,27450,-20.58,20250107,20100,8.46,20250218,27450,-20.58,20250107,15000,45.33,20241115,2.90,N,290650,500,113 억,,1751807,N,N,253,N,00,N
20250321,151121,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21350,-50,5,-0.23,1994217150,94181,82.45,21600,21600,20900,27800,15000,21400,21174.30,7.72,0,-6559,22133,21766,21283,20916,20433,21525,20675,114,6400,500,15400,50,1,22684891,4843,10.01,3.21,12,0.42,2132.00,6649.00,27450,20250107,-22.22,15000,20241115,42.33,27450,-22.22,20250107,20100,6.22,20250218,27450,-22.22,20250107,15000,42.33,20241115,2.90,N,290650,500,113 억,,1751807,N,N,496,N,00,N
20250321,141122,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21000,-400,5,-1.87,1562756975,73883,64.68,21600,21600,20900,27800,15000,21400,21151.78,7.72,0,981,22133,21766,21283,20916,20433,21525,20675,114,6400,500,15400,50,1,22684891,4764,9.85,3.16,12,0.33,2132.00,6649.00,27450,20250107,-23.50,15000,20241115,40.00,27450,-23.50,20250107,20100,4.48,20250218,27450,-23.50,20250107,15000,40.00,20241115,2.90,N,290650,500,113 억,,1751807,N,N,496,N,00,N
20250321,131123,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21050,-350,5,-1.64,1377316025,65072,56.96,21600,21600,20900,27800,15000,21400,21166.03,7.72,0,2136,22133,21766,21283,20916,20433,21525,20675,114,6400,500,15400,50,1,22684891,4775,9.87,3.17,12,0.29,2132.00,6649.00,27450,20250107,-23.32,15000,20241115,40.33,27450,-23.32,20250107,20100,4.73,20250218,27450,-23.32,20250107,15000,40.33,20241115,2.90,N,290650,500,113 억,,1751807,N,N,496,N,00,N
20250321,121123,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21150,-250,5,-1.17,1232934175,58238,50.98,21600,21600,20900,27800,15000,21400,21170.61,7.72,0,3286,22133,21766,21283,20916,20433,21525,20675,114,6400,500,15400,50,1,22684891,4798,9.92,3.18,12,0.26,2132.00,6649.00,27450,20250107,-22.95,15000,20241115,41.00,27450,-22.95,20250107,20100,5.22,20250218,27450,-22.95,20250107,15000,41.00,20241115,2.90,N,290650,500,113 억,,1751807,N,N,496,N,00,N
20250321,111122,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21150,-250,5,-1.17,755281500,35520,31.09,21600,21600,21050,27800,15000,21400,21263.56,7.72,0,-1300,22133,21766,21283,20916,20433,21525,20675,114,6400,500,15400,50,1,22684891,4798,9.92,3.18,12,0.16,2132.00,6649.00,27450,20250107,-22.95,15000,20241115,41.00,27450,-22.95,20250107,20100,5.22,20250218,27450,-22.95,20250107,15000,41.00,20241115,2.90,N,290650,500,113 억,,1751807,N,N,496,N,00,N
20250321,101124,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21200,-200,5,-0.93,519590800,24358,21.32,21600,21600,21050,27800,15000,21400,21331.42,7.72,0,-483,22133,21766,21283,20916,20433,21525,20675,114,6400,500,15400,50,1,22684891,4809,9.94,3.19,12,0.11,2132.00,6649.00,27450,20250107,-22.77,15000,20241115,41.33,27450,-22.77,20250107,20100,5.47,20250218,27450,-22.77,20250107,15000,41.33,20241115,2.90,N,290650,500,113 억,,1751807,N,N,496,N,00,N
20250321,091129,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21450,50,2,0.23,172378925,8020,7.02,21600,21600,21250,27800,15000,21400,21493.63,7.72,0,1674,22133,21766,21283,20916,20433,21525,20675,114,6400,500,15400,50,1,22684891,4866,10.06,3.23,12,0.04,2132.00,6649.00,27450,20250107,-21.86,15000,20241115,43.00,27450,-21.86,20250107,20100,6.72,20250218,27450,-21.86,20250107,15000,43.00,20241115,2.90,N,290650,500,113 억,,1751807,N,N,496,N,00,N
20250320,161735,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21400,0,3,0.00,2423656250,114234,209.12,21650,21650,20800,27800,15000,21400,21216.58,7.42,0,3129,21900,21650,21300,21050,20700,21700,21100,114,6400,500,15400,50,1,22684891,4855,10.04,3.22,12,0.50,2132.00,6649.00,27450,20250107,-22.04,15000,20241115,42.67,27450,-22.04,20250107,20100,6.47,20250218,27450,-22.04,20250107,15000,42.67,20241115,2.90,N,290650,500,113 억,,1683024,N,N,496,N,00,N
20250320,151119,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21350,-50,5,-0.23,2183667550,103029,188.60,21650,21650,20800,27800,15000,21400,21194.69,7.42,0,8719,21900,21650,21300,21050,20700,21700,21100,114,6400,500,15400,50,1,22684891,4843,10.01,3.21,12,0.45,2132.00,6649.00,27450,20250107,-22.22,15000,20241115,42.33,27450,-22.22,20250107,20100,6.22,20250218,27450,-22.22,20250107,15000,42.33,20241115,2.90,N,290650,500,113 억,,1683024,N,N,88,N,00,N
20250320,141123,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21100,-300,5,-1.40,1764795150,83407,152.68,21650,21650,20800,27800,15000,21400,21158.84,7.42,0,8625,21900,21650,21300,21050,20700,21700,21100,114,6400,500,15400,50,1,22684891,4787,9.90,3.17,12,0.37,2132.00,6649.00,27450,20250107,-23.13,15000,20241115,40.67,27450,-23.13,20250107,20100,4.98,20250218,27450,-23.13,20250107,15000,40.67,20241115,2.90,N,290650,500,113 억,,1683024,N,N,88,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 20250321 161136 55 40.00 KSQ150 제약 N N N Y 40 N 21800 400 2 1.87 2490293300 117058 102.47 21600 21800 20900 27800 15000 21400 21271.01 7.72 0 -3215 22133 21766 21283 20916 20433 21525 20675 114 6400 500 15400 50 1 22684891 4945 10.23 3.28 12 0.52 2132.00 6649.00 27450 20250107 -20.58 15000 20241115 45.33 27450 -20.58 20250107 20100 8.46 20250218 27450 -20.58 20250107 15000 45.33 20241115 2.90 N 290650 500 113 억 1751807 N N 253 N 00 N
3 20250321 151121 55 40.00 KSQ150 제약 N N N Y 40 N 21350 -50 5 -0.23 1994217150 94181 82.45 21600 21600 20900 27800 15000 21400 21174.30 7.72 0 -6559 22133 21766 21283 20916 20433 21525 20675 114 6400 500 15400 50 1 22684891 4843 10.01 3.21 12 0.42 2132.00 6649.00 27450 20250107 -22.22 15000 20241115 42.33 27450 -22.22 20250107 20100 6.22 20250218 27450 -22.22 20250107 15000 42.33 20241115 2.90 N 290650 500 113 억 1751807 N N 496 N 00 N
4 20250321 141122 55 40.00 KSQ150 제약 N N N Y 40 N 21000 -400 5 -1.87 1562756975 73883 64.68 21600 21600 20900 27800 15000 21400 21151.78 7.72 0 981 22133 21766 21283 20916 20433 21525 20675 114 6400 500 15400 50 1 22684891 4764 9.85 3.16 12 0.33 2132.00 6649.00 27450 20250107 -23.50 15000 20241115 40.00 27450 -23.50 20250107 20100 4.48 20250218 27450 -23.50 20250107 15000 40.00 20241115 2.90 N 290650 500 113 억 1751807 N N 496 N 00 N
5 20250321 131123 55 40.00 KSQ150 제약 N N N Y 40 N 21050 -350 5 -1.64 1377316025 65072 56.96 21600 21600 20900 27800 15000 21400 21166.03 7.72 0 2136 22133 21766 21283 20916 20433 21525 20675 114 6400 500 15400 50 1 22684891 4775 9.87 3.17 12 0.29 2132.00 6649.00 27450 20250107 -23.32 15000 20241115 40.33 27450 -23.32 20250107 20100 4.73 20250218 27450 -23.32 20250107 15000 40.33 20241115 2.90 N 290650 500 113 억 1751807 N N 496 N 00 N
6 20250321 121123 55 40.00 KSQ150 제약 N N N Y 40 N 21150 -250 5 -1.17 1232934175 58238 50.98 21600 21600 20900 27800 15000 21400 21170.61 7.72 0 3286 22133 21766 21283 20916 20433 21525 20675 114 6400 500 15400 50 1 22684891 4798 9.92 3.18 12 0.26 2132.00 6649.00 27450 20250107 -22.95 15000 20241115 41.00 27450 -22.95 20250107 20100 5.22 20250218 27450 -22.95 20250107 15000 41.00 20241115 2.90 N 290650 500 113 억 1751807 N N 496 N 00 N
7 20250321 111122 55 40.00 KSQ150 제약 N N N Y 40 N 21150 -250 5 -1.17 755281500 35520 31.09 21600 21600 21050 27800 15000 21400 21263.56 7.72 0 -1300 22133 21766 21283 20916 20433 21525 20675 114 6400 500 15400 50 1 22684891 4798 9.92 3.18 12 0.16 2132.00 6649.00 27450 20250107 -22.95 15000 20241115 41.00 27450 -22.95 20250107 20100 5.22 20250218 27450 -22.95 20250107 15000 41.00 20241115 2.90 N 290650 500 113 억 1751807 N N 496 N 00 N
8 20250321 101124 55 40.00 KSQ150 제약 N N N Y 40 N 21200 -200 5 -0.93 519590800 24358 21.32 21600 21600 21050 27800 15000 21400 21331.42 7.72 0 -483 22133 21766 21283 20916 20433 21525 20675 114 6400 500 15400 50 1 22684891 4809 9.94 3.19 12 0.11 2132.00 6649.00 27450 20250107 -22.77 15000 20241115 41.33 27450 -22.77 20250107 20100 5.47 20250218 27450 -22.77 20250107 15000 41.33 20241115 2.90 N 290650 500 113 억 1751807 N N 496 N 00 N
9 20250321 091129 55 40.00 KSQ150 제약 N N N Y 40 N 21450 50 2 0.23 172378925 8020 7.02 21600 21600 21250 27800 15000 21400 21493.63 7.72 0 1674 22133 21766 21283 20916 20433 21525 20675 114 6400 500 15400 50 1 22684891 4866 10.06 3.23 12 0.04 2132.00 6649.00 27450 20250107 -21.86 15000 20241115 43.00 27450 -21.86 20250107 20100 6.72 20250218 27450 -21.86 20250107 15000 43.00 20241115 2.90 N 290650 500 113 억 1751807 N N 496 N 00 N
10 20250320 161735 55 40.00 KSQ150 제약 N N N Y 40 N 21400 0 3 0.00 2423656250 114234 209.12 21650 21650 20800 27800 15000 21400 21216.58 7.42 0 3129 21900 21650 21300 21050 20700 21700 21100 114 6400 500 15400 50 1 22684891 4855 10.04 3.22 12 0.50 2132.00 6649.00 27450 20250107 -22.04 15000 20241115 42.67 27450 -22.04 20250107 20100 6.47 20250218 27450 -22.04 20250107 15000 42.67 20241115 2.90 N 290650 500 113 억 1683024 N N 496 N 00 N
11 20250320 151119 55 40.00 KSQ150 제약 N N N Y 40 N 21350 -50 5 -0.23 2183667550 103029 188.60 21650 21650 20800 27800 15000 21400 21194.69 7.42 0 8719 21900 21650 21300 21050 20700 21700 21100 114 6400 500 15400 50 1 22684891 4843 10.01 3.21 12 0.45 2132.00 6649.00 27450 20250107 -22.22 15000 20241115 42.33 27450 -22.22 20250107 20100 6.22 20250218 27450 -22.22 20250107 15000 42.33 20241115 2.90 N 290650 500 113 억 1683024 N N 88 N 00 N
12 20250320 141123 55 40.00 KSQ150 제약 N N N Y 40 N 21100 -300 5 -1.40 1764795150 83407 152.68 21650 21650 20800 27800 15000 21400 21158.84 7.42 0 8625 21900 21650 21300 21050 20700 21700 21100 114 6400 500 15400 50 1 22684891 4787 9.90 3.17 12 0.37 2132.00 6649.00 27450 20250107 -23.13 15000 20241115 40.67 27450 -23.13 20250107 20100 4.98 20250218 27450 -23.13 20250107 15000 40.67 20241115 2.90 N 290650 500 113 억 1683024 N N 88 N 00 N