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
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
20250321,161145,57,100.00,KSQ150,,제약,N,N,N,N, ,N,37000,-550,5,-1.46,32695480125,881560,68.90,36800,38450,36200,48800,26300,37550,37088.58,11.05,0,-31696,42483,40016,38633,36166,34783,39325,35475,243,11250,500,27030,50,1,48528007,17955,-33.82,11.96,12,1.82,-1094.00,3094.00,47250,20250218,-21.69,21200,20240617,74.53,47250,-21.69,20250218,29400,25.85,20250102,47250,-21.69,20250218,21200,74.53,20240617,4.43,N,298380,500,242 억,,5361657,N,N,5807,N,00,N
20250321,151130,57,100.00,KSQ150,,제약,N,N,N,N, ,N,36700,-850,5,-2.26,31212470525,841336,65.76,36800,38450,36200,48800,26300,37550,37098.65,11.05,0,-43601,42483,40016,38633,36166,34783,39325,35475,243,11250,500,27030,50,1,48528007,17810,-33.55,11.86,12,1.73,-1094.00,3094.00,47250,20250218,-22.33,21200,20240617,73.11,47250,-22.33,20250218,29400,24.83,20250102,47250,-22.33,20250218,21200,73.11,20240617,4.43,N,298380,500,242 억,,5361657,N,N,868,N,00,N
20250321,141130,57,100.00,KSQ150,,제약,N,N,N,N, ,N,36650,-900,5,-2.40,27817456850,748610,58.51,36800,38450,36200,48800,26300,37550,37158.77,11.05,0,-32019,42483,40016,38633,36166,34783,39325,35475,243,11250,500,27030,50,1,48528007,17786,-33.50,11.85,12,1.54,-1094.00,3094.00,47250,20250218,-22.43,21200,20240617,72.88,47250,-22.43,20250218,29400,24.66,20250102,47250,-22.43,20250218,21200,72.88,20240617,4.43,N,298380,500,242 억,,5361657,N,N,868,N,00,N
20250321,131132,57,100.00,KSQ150,,제약,N,N,N,N, ,N,36550,-1000,5,-2.66,23796547175,638468,49.90,36800,38450,36200,48800,26300,37550,37271.29,11.05,0,-20429,42483,40016,38633,36166,34783,39325,35475,243,11250,500,27030,50,1,48528007,17737,-33.41,11.81,12,1.32,-1094.00,3094.00,47250,20250218,-22.65,21200,20240617,72.41,47250,-22.65,20250218,29400,24.32,20250102,47250,-22.65,20250218,21200,72.41,20240617,4.43,N,298380,500,242 억,,5361657,N,N,868,N,00,N
20250321,121132,57,100.00,KSQ150,,제약,N,N,N,N, ,N,37050,-500,5,-1.33,21744222450,582736,45.55,36800,38450,36200,48800,26300,37550,37313.99,11.05,0,-13382,42483,40016,38633,36166,34783,39325,35475,243,11250,500,27030,50,1,48528007,17980,-33.87,11.97,12,1.20,-1094.00,3094.00,47250,20250218,-21.59,21200,20240617,74.76,47250,-21.59,20250218,29400,26.02,20250102,47250,-21.59,20250218,21200,74.76,20240617,4.43,N,298380,500,242 억,,5361657,N,N,868,N,00,N
20250321,111131,57,100.00,KSQ150,,제약,N,N,N,N, ,N,37000,-550,5,-1.46,20079297375,537895,42.04,36800,38450,36200,48800,26300,37550,37329.37,11.05,0,-2060,42483,40016,38633,36166,34783,39325,35475,243,11250,500,27030,50,1,48528007,17955,-33.82,11.96,12,1.11,-1094.00,3094.00,47250,20250218,-21.69,21200,20240617,74.53,47250,-21.69,20250218,29400,25.85,20250102,47250,-21.69,20250218,21200,74.53,20240617,4.43,N,298380,500,242 억,,5361657,N,N,868,N,00,N
20250321,101133,57,100.00,KSQ150,,제약,N,N,N,N, ,N,36650,-900,5,-2.40,15386487575,411062,32.13,36800,38450,36200,48800,26300,37550,37431.04,11.05,0,41137,42483,40016,38633,36166,34783,39325,35475,243,11250,500,27030,50,1,48528007,17786,-33.50,11.85,12,0.85,-1094.00,3094.00,47250,20250218,-22.43,21200,20240617,72.88,47250,-22.43,20250218,29400,24.66,20250102,47250,-22.43,20250218,21200,72.88,20240617,4.43,N,298380,500,242 억,,5361657,N,N,868,N,00,N
20250321,091138,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38400,850,2,2.26,4302064625,113895,8.90,36800,38450,36700,48800,26300,37550,37772.36,11.05,0,2538,42483,40016,38633,36166,34783,39325,35475,243,11250,500,27030,50,1,48528007,18635,-35.10,12.41,12,0.23,-1094.00,3094.00,47250,20250218,-18.73,21200,20240617,81.13,47250,-18.73,20250218,29400,30.61,20250102,47250,-18.73,20250218,21200,81.13,20240617,4.43,N,298380,500,242 억,,5361657,N,N,868,N,00,N
20250320,161744,57,100.00,KSQ150,,제약,N,N,N,N, ,N,37550,-3000,5,-7.40,49189496500,1265462,66.20,41050,41100,37250,52700,28400,40550,38873.95,11.05,0,14506,45850,43200,41700,39050,37550,42450,38300,241,12150,500,29190,50,1,48281942,18130,-34.32,12.14,12,2.62,-1094.00,3094.00,47250,20250218,-20.53,21200,20240617,77.12,47250,-20.53,20250218,29400,27.72,20250102,47250,-20.53,20250218,21200,77.12,20240617,4.46,N,298380,500,241 억,,5337491,N,N,868,N,00,N
20250320,151128,57,100.00,KSQ150,,제약,N,N,N,N, ,N,37750,-2800,5,-6.91,45324918875,1162980,60.84,41050,41100,37250,52700,28400,40550,38973.04,11.05,0,38683,45850,43200,41700,39050,37550,42450,38300,241,12150,500,29190,50,1,48281942,18226,-34.51,12.20,12,2.41,-1094.00,3094.00,47250,20250218,-20.11,21200,20240617,78.07,47250,-20.11,20250218,29400,28.40,20250102,47250,-20.11,20250218,21200,78.07,20240617,4.46,N,298380,500,241 억,,5337491,N,N,942,N,00,N
20250320,141131,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38000,-2550,5,-6.29,33926835450,861348,45.06,41050,41100,38000,52700,28400,40550,39388.02,11.05,0,19450,45850,43200,41700,39050,37550,42450,38300,241,12150,500,29190,50,1,48281942,18347,-34.73,12.28,12,1.78,-1094.00,3094.00,47250,20250218,-19.58,21200,20240617,79.25,47250,-19.58,20250218,29400,29.25,20250102,47250,-19.58,20250218,21200,79.25,20240617,4.46,N,298380,500,241 억,,5337491,N,N,942,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 161145 57 100.00 KSQ150 제약 N N N N N 37000 -550 5 -1.46 32695480125 881560 68.90 36800 38450 36200 48800 26300 37550 37088.58 11.05 0 -31696 42483 40016 38633 36166 34783 39325 35475 243 11250 500 27030 50 1 48528007 17955 -33.82 11.96 12 1.82 -1094.00 3094.00 47250 20250218 -21.69 21200 20240617 74.53 47250 -21.69 20250218 29400 25.85 20250102 47250 -21.69 20250218 21200 74.53 20240617 4.43 N 298380 500 242 억 5361657 N N 5807 N 00 N
3 20250321 151130 57 100.00 KSQ150 제약 N N N N N 36700 -850 5 -2.26 31212470525 841336 65.76 36800 38450 36200 48800 26300 37550 37098.65 11.05 0 -43601 42483 40016 38633 36166 34783 39325 35475 243 11250 500 27030 50 1 48528007 17810 -33.55 11.86 12 1.73 -1094.00 3094.00 47250 20250218 -22.33 21200 20240617 73.11 47250 -22.33 20250218 29400 24.83 20250102 47250 -22.33 20250218 21200 73.11 20240617 4.43 N 298380 500 242 억 5361657 N N 868 N 00 N
4 20250321 141130 57 100.00 KSQ150 제약 N N N N N 36650 -900 5 -2.40 27817456850 748610 58.51 36800 38450 36200 48800 26300 37550 37158.77 11.05 0 -32019 42483 40016 38633 36166 34783 39325 35475 243 11250 500 27030 50 1 48528007 17786 -33.50 11.85 12 1.54 -1094.00 3094.00 47250 20250218 -22.43 21200 20240617 72.88 47250 -22.43 20250218 29400 24.66 20250102 47250 -22.43 20250218 21200 72.88 20240617 4.43 N 298380 500 242 억 5361657 N N 868 N 00 N
5 20250321 131132 57 100.00 KSQ150 제약 N N N N N 36550 -1000 5 -2.66 23796547175 638468 49.90 36800 38450 36200 48800 26300 37550 37271.29 11.05 0 -20429 42483 40016 38633 36166 34783 39325 35475 243 11250 500 27030 50 1 48528007 17737 -33.41 11.81 12 1.32 -1094.00 3094.00 47250 20250218 -22.65 21200 20240617 72.41 47250 -22.65 20250218 29400 24.32 20250102 47250 -22.65 20250218 21200 72.41 20240617 4.43 N 298380 500 242 억 5361657 N N 868 N 00 N
6 20250321 121132 57 100.00 KSQ150 제약 N N N N N 37050 -500 5 -1.33 21744222450 582736 45.55 36800 38450 36200 48800 26300 37550 37313.99 11.05 0 -13382 42483 40016 38633 36166 34783 39325 35475 243 11250 500 27030 50 1 48528007 17980 -33.87 11.97 12 1.20 -1094.00 3094.00 47250 20250218 -21.59 21200 20240617 74.76 47250 -21.59 20250218 29400 26.02 20250102 47250 -21.59 20250218 21200 74.76 20240617 4.43 N 298380 500 242 억 5361657 N N 868 N 00 N
7 20250321 111131 57 100.00 KSQ150 제약 N N N N N 37000 -550 5 -1.46 20079297375 537895 42.04 36800 38450 36200 48800 26300 37550 37329.37 11.05 0 -2060 42483 40016 38633 36166 34783 39325 35475 243 11250 500 27030 50 1 48528007 17955 -33.82 11.96 12 1.11 -1094.00 3094.00 47250 20250218 -21.69 21200 20240617 74.53 47250 -21.69 20250218 29400 25.85 20250102 47250 -21.69 20250218 21200 74.53 20240617 4.43 N 298380 500 242 억 5361657 N N 868 N 00 N
8 20250321 101133 57 100.00 KSQ150 제약 N N N N N 36650 -900 5 -2.40 15386487575 411062 32.13 36800 38450 36200 48800 26300 37550 37431.04 11.05 0 41137 42483 40016 38633 36166 34783 39325 35475 243 11250 500 27030 50 1 48528007 17786 -33.50 11.85 12 0.85 -1094.00 3094.00 47250 20250218 -22.43 21200 20240617 72.88 47250 -22.43 20250218 29400 24.66 20250102 47250 -22.43 20250218 21200 72.88 20240617 4.43 N 298380 500 242 억 5361657 N N 868 N 00 N
9 20250321 091138 57 100.00 KSQ150 제약 N N N N N 38400 850 2 2.26 4302064625 113895 8.90 36800 38450 36700 48800 26300 37550 37772.36 11.05 0 2538 42483 40016 38633 36166 34783 39325 35475 243 11250 500 27030 50 1 48528007 18635 -35.10 12.41 12 0.23 -1094.00 3094.00 47250 20250218 -18.73 21200 20240617 81.13 47250 -18.73 20250218 29400 30.61 20250102 47250 -18.73 20250218 21200 81.13 20240617 4.43 N 298380 500 242 억 5361657 N N 868 N 00 N
10 20250320 161744 57 100.00 KSQ150 제약 N N N N N 37550 -3000 5 -7.40 49189496500 1265462 66.20 41050 41100 37250 52700 28400 40550 38873.95 11.05 0 14506 45850 43200 41700 39050 37550 42450 38300 241 12150 500 29190 50 1 48281942 18130 -34.32 12.14 12 2.62 -1094.00 3094.00 47250 20250218 -20.53 21200 20240617 77.12 47250 -20.53 20250218 29400 27.72 20250102 47250 -20.53 20250218 21200 77.12 20240617 4.46 N 298380 500 241 억 5337491 N N 868 N 00 N
11 20250320 151128 57 100.00 KSQ150 제약 N N N N N 37750 -2800 5 -6.91 45324918875 1162980 60.84 41050 41100 37250 52700 28400 40550 38973.04 11.05 0 38683 45850 43200 41700 39050 37550 42450 38300 241 12150 500 29190 50 1 48281942 18226 -34.51 12.20 12 2.41 -1094.00 3094.00 47250 20250218 -20.11 21200 20240617 78.07 47250 -20.11 20250218 29400 28.40 20250102 47250 -20.11 20250218 21200 78.07 20240617 4.46 N 298380 500 241 억 5337491 N N 942 N 00 N
12 20250320 141131 57 100.00 KSQ150 제약 N N N N N 38000 -2550 5 -6.29 33926835450 861348 45.06 41050 41100 38000 52700 28400 40550 39388.02 11.05 0 19450 45850 43200 41700 39050 37550 42450 38300 241 12150 500 29190 50 1 48281942 18347 -34.73 12.28 12 1.78 -1094.00 3094.00 47250 20250218 -19.58 21200 20240617 79.25 47250 -19.58 20250218 29400 29.25 20250102 47250 -19.58 20250218 21200 79.25 20240617 4.46 N 298380 500 241 억 5337491 N N 942 N 00 N