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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
096530/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
20250317,160737,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24050,-600,5,-2.43,4496755925,185457,95.11,24700,24800,23950,32000,17300,24650,24247.88,13.14,0,-45705,25283,24966,24683,24366,24083,25125,24525,261,7350,500,18240,50,1,52225994,12560,1850.00,1.02,12,0.36,13.00,23526.00,35950,20240819,-33.10,19500,20240805,23.33,29350,-18.06,20250106,22550,6.65,20250102,35950,-33.10,20240819,19500,23.33,20240805,3.22,N,096530,500,261 억,,6865081,N,N,824,N,00,N
20250317,150736,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24100,-550,5,-2.23,4055326825,167115,85.71,24700,24800,23950,32000,17300,24650,24266.44,13.14,0,-47049,25283,24966,24683,24366,24083,25125,24525,261,7350,500,18240,50,1,52225994,12586,1853.85,1.02,12,0.32,13.00,23526.00,35950,20240819,-32.96,19500,20240805,23.59,29350,-17.89,20250106,22550,6.87,20250102,35950,-32.96,20240819,19500,23.59,20240805,3.22,N,096530,500,261 억,,6865081,N,N,473,N,00,N
20250317,140738,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24150,-500,5,-2.03,3687871675,151892,77.90,24700,24800,23950,32000,17300,24650,24279.30,13.14,0,-39541,25283,24966,24683,24366,24083,25125,24525,261,7350,500,18240,50,1,52225994,12613,1857.69,1.03,12,0.29,13.00,23526.00,35950,20240819,-32.82,19500,20240805,23.85,29350,-17.72,20250106,22550,7.10,20250102,35950,-32.82,20240819,19500,23.85,20240805,3.22,N,096530,500,261 억,,6865081,N,N,473,N,00,N
20250317,130737,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24100,-550,5,-2.23,3375714850,138954,71.26,24700,24800,23950,32000,17300,24650,24293.48,13.14,0,-33761,25283,24966,24683,24366,24083,25125,24525,261,7350,500,18240,50,1,52225994,12586,1853.85,1.02,12,0.27,13.00,23526.00,35950,20240819,-32.96,19500,20240805,23.59,29350,-17.89,20250106,22550,6.87,20250102,35950,-32.96,20240819,19500,23.59,20240805,3.22,N,096530,500,261 억,,6865081,N,N,473,N,00,N
20250317,120736,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24200,-450,5,-1.83,2853985850,117297,60.16,24700,24800,23950,32000,17300,24650,24330.99,13.14,0,-29891,25283,24966,24683,24366,24083,25125,24525,261,7350,500,18240,50,1,52225994,12639,1861.54,1.03,12,0.22,13.00,23526.00,35950,20240819,-32.68,19500,20240805,24.10,29350,-17.55,20250106,22550,7.32,20250102,35950,-32.68,20240819,19500,24.10,20240805,3.22,N,096530,500,261 억,,6865081,N,N,473,N,00,N
20250317,110737,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24300,-350,5,-1.42,2453113875,100702,51.65,24700,24800,23950,32000,17300,24650,24359.82,13.14,0,-22164,25283,24966,24683,24366,24083,25125,24525,261,7350,500,18240,50,1,52225994,12691,1869.23,1.03,12,0.19,13.00,23526.00,35950,20240819,-32.41,19500,20240805,24.62,29350,-17.21,20250106,22550,7.76,20250102,35950,-32.41,20240819,19500,24.62,20240805,3.22,N,096530,500,261 억,,6865081,N,N,473,N,00,N
20250317,100736,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24250,-400,5,-1.62,1740434925,71170,36.50,24700,24800,24200,32000,17300,24650,24454.32,13.14,0,-18660,25283,24966,24683,24366,24083,25125,24525,261,7350,500,18240,50,1,52225994,12665,1865.38,1.03,12,0.14,13.00,23526.00,35950,20240819,-32.55,19500,20240805,24.36,29350,-17.38,20250106,22550,7.54,20250102,35950,-32.55,20240819,19500,24.36,20240805,3.22,N,096530,500,261 억,,6865081,N,N,473,N,00,N
20250317,090737,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24600,-50,5,-0.20,315404125,12815,6.57,24700,24800,24500,32000,17300,24650,24611.79,13.14,0,-6184,25283,24966,24683,24366,24083,25125,24525,261,7350,500,18240,50,1,52225994,12848,1892.31,1.05,12,0.02,13.00,23526.00,35950,20240819,-31.57,19500,20240805,26.15,29350,-16.18,20250106,22550,9.09,20250102,35950,-31.57,20240819,19500,26.15,20240805,3.22,N,096530,500,261 억,,6865081,N,N,473,N,00,N
20250314,160734,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24650,-50,5,-0.20,4591525575,185652,40.33,24600,25000,24400,32100,17300,24700,24732.32,13.09,0,26806,25233,24966,24583,24316,23933,25100,24450,261,7400,500,18270,50,1,52225994,12874,1896.15,1.05,12,0.36,13.00,23526.00,35950,20240819,-31.43,19500,20240805,26.41,29350,-16.01,20250106,22550,9.31,20250102,35950,-31.43,20240819,19500,26.41,20240805,3.24,N,096530,500,261 억,,6838815,N,N,473,N,00,N
20250314,150739,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24650,-50,5,-0.20,4182225225,169048,36.73,24600,25000,24400,32100,17300,24700,24739.87,13.09,0,30360,25233,24966,24583,24316,23933,25100,24450,261,7400,500,18270,50,1,52225994,12874,1896.15,1.05,12,0.32,13.00,23526.00,35950,20240819,-31.43,19500,20240805,26.41,29350,-16.01,20250106,22550,9.31,20250102,35950,-31.43,20240819,19500,26.41,20240805,3.24,N,096530,500,261 억,,6838815,N,N,11,N,00,N
20250314,140734,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24800,100,2,0.40,3479251650,140648,30.56,24600,25000,24400,32100,17300,24700,24737.30,13.09,0,29248,25233,24966,24583,24316,23933,25100,24450,261,7400,500,18270,50,1,52225994,12952,1907.69,1.05,12,0.27,13.00,23526.00,35950,20240819,-31.02,19500,20240805,27.18,29350,-15.50,20250106,22550,9.98,20250102,35950,-31.02,20240819,19500,27.18,20240805,3.24,N,096530,500,261 억,,6838815,N,N,11,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 20250317 160737 55 30.00 KSQ150 제약 N N N Y 40 N 24050 -600 5 -2.43 4496755925 185457 95.11 24700 24800 23950 32000 17300 24650 24247.88 13.14 0 -45705 25283 24966 24683 24366 24083 25125 24525 261 7350 500 18240 50 1 52225994 12560 1850.00 1.02 12 0.36 13.00 23526.00 35950 20240819 -33.10 19500 20240805 23.33 29350 -18.06 20250106 22550 6.65 20250102 35950 -33.10 20240819 19500 23.33 20240805 3.22 N 096530 500 261 억 6865081 N N 824 N 00 N
3 20250317 150736 55 30.00 KSQ150 제약 N N N Y 40 N 24100 -550 5 -2.23 4055326825 167115 85.71 24700 24800 23950 32000 17300 24650 24266.44 13.14 0 -47049 25283 24966 24683 24366 24083 25125 24525 261 7350 500 18240 50 1 52225994 12586 1853.85 1.02 12 0.32 13.00 23526.00 35950 20240819 -32.96 19500 20240805 23.59 29350 -17.89 20250106 22550 6.87 20250102 35950 -32.96 20240819 19500 23.59 20240805 3.22 N 096530 500 261 억 6865081 N N 473 N 00 N
4 20250317 140738 55 30.00 KSQ150 제약 N N N Y 40 N 24150 -500 5 -2.03 3687871675 151892 77.90 24700 24800 23950 32000 17300 24650 24279.30 13.14 0 -39541 25283 24966 24683 24366 24083 25125 24525 261 7350 500 18240 50 1 52225994 12613 1857.69 1.03 12 0.29 13.00 23526.00 35950 20240819 -32.82 19500 20240805 23.85 29350 -17.72 20250106 22550 7.10 20250102 35950 -32.82 20240819 19500 23.85 20240805 3.22 N 096530 500 261 억 6865081 N N 473 N 00 N
5 20250317 130737 55 30.00 KSQ150 제약 N N N Y 40 N 24100 -550 5 -2.23 3375714850 138954 71.26 24700 24800 23950 32000 17300 24650 24293.48 13.14 0 -33761 25283 24966 24683 24366 24083 25125 24525 261 7350 500 18240 50 1 52225994 12586 1853.85 1.02 12 0.27 13.00 23526.00 35950 20240819 -32.96 19500 20240805 23.59 29350 -17.89 20250106 22550 6.87 20250102 35950 -32.96 20240819 19500 23.59 20240805 3.22 N 096530 500 261 억 6865081 N N 473 N 00 N
6 20250317 120736 55 30.00 KSQ150 제약 N N N Y 40 N 24200 -450 5 -1.83 2853985850 117297 60.16 24700 24800 23950 32000 17300 24650 24330.99 13.14 0 -29891 25283 24966 24683 24366 24083 25125 24525 261 7350 500 18240 50 1 52225994 12639 1861.54 1.03 12 0.22 13.00 23526.00 35950 20240819 -32.68 19500 20240805 24.10 29350 -17.55 20250106 22550 7.32 20250102 35950 -32.68 20240819 19500 24.10 20240805 3.22 N 096530 500 261 억 6865081 N N 473 N 00 N
7 20250317 110737 55 30.00 KSQ150 제약 N N N Y 40 N 24300 -350 5 -1.42 2453113875 100702 51.65 24700 24800 23950 32000 17300 24650 24359.82 13.14 0 -22164 25283 24966 24683 24366 24083 25125 24525 261 7350 500 18240 50 1 52225994 12691 1869.23 1.03 12 0.19 13.00 23526.00 35950 20240819 -32.41 19500 20240805 24.62 29350 -17.21 20250106 22550 7.76 20250102 35950 -32.41 20240819 19500 24.62 20240805 3.22 N 096530 500 261 억 6865081 N N 473 N 00 N
8 20250317 100736 55 30.00 KSQ150 제약 N N N Y 40 N 24250 -400 5 -1.62 1740434925 71170 36.50 24700 24800 24200 32000 17300 24650 24454.32 13.14 0 -18660 25283 24966 24683 24366 24083 25125 24525 261 7350 500 18240 50 1 52225994 12665 1865.38 1.03 12 0.14 13.00 23526.00 35950 20240819 -32.55 19500 20240805 24.36 29350 -17.38 20250106 22550 7.54 20250102 35950 -32.55 20240819 19500 24.36 20240805 3.22 N 096530 500 261 억 6865081 N N 473 N 00 N
9 20250317 090737 55 30.00 KSQ150 제약 N N N Y 40 N 24600 -50 5 -0.20 315404125 12815 6.57 24700 24800 24500 32000 17300 24650 24611.79 13.14 0 -6184 25283 24966 24683 24366 24083 25125 24525 261 7350 500 18240 50 1 52225994 12848 1892.31 1.05 12 0.02 13.00 23526.00 35950 20240819 -31.57 19500 20240805 26.15 29350 -16.18 20250106 22550 9.09 20250102 35950 -31.57 20240819 19500 26.15 20240805 3.22 N 096530 500 261 억 6865081 N N 473 N 00 N
10 20250314 160734 55 30.00 KSQ150 제약 N N N Y 40 N 24650 -50 5 -0.20 4591525575 185652 40.33 24600 25000 24400 32100 17300 24700 24732.32 13.09 0 26806 25233 24966 24583 24316 23933 25100 24450 261 7400 500 18270 50 1 52225994 12874 1896.15 1.05 12 0.36 13.00 23526.00 35950 20240819 -31.43 19500 20240805 26.41 29350 -16.01 20250106 22550 9.31 20250102 35950 -31.43 20240819 19500 26.41 20240805 3.24 N 096530 500 261 억 6838815 N N 473 N 00 N
11 20250314 150739 55 30.00 KSQ150 제약 N N N Y 40 N 24650 -50 5 -0.20 4182225225 169048 36.73 24600 25000 24400 32100 17300 24700 24739.87 13.09 0 30360 25233 24966 24583 24316 23933 25100 24450 261 7400 500 18270 50 1 52225994 12874 1896.15 1.05 12 0.32 13.00 23526.00 35950 20240819 -31.43 19500 20240805 26.41 29350 -16.01 20250106 22550 9.31 20250102 35950 -31.43 20240819 19500 26.41 20240805 3.24 N 096530 500 261 억 6838815 N N 11 N 00 N
12 20250314 140734 55 30.00 KSQ150 제약 N N N Y 40 N 24800 100 2 0.40 3479251650 140648 30.56 24600 25000 24400 32100 17300 24700 24737.30 13.09 0 29248 25233 24966 24583 24316 23933 25100 24450 261 7400 500 18270 50 1 52225994 12952 1907.69 1.05 12 0.27 13.00 23526.00 35950 20240819 -31.02 19500 20240805 27.18 29350 -15.50 20250106 22550 9.98 20250102 35950 -31.02 20240819 19500 27.18 20240805 3.24 N 096530 500 261 억 6838815 N N 11 N 00 N