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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
096530/price/prices-20250201.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
20250224,160750,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24350,700,2,2.96,80728384800,3179941,1998.42,26000,26500,24300,30700,16600,23650,25387.33,12.74,0,-386432,24150,23900,23550,23300,22950,24025,23425,261,7050,500,17500,50,1,52225994,12717,1873.08,1.04,12,6.09,13.00,23526.00,35950,20240819,-32.27,19500,20240805,24.87,29350,-17.04,20250106,22550,7.98,20250102,35950,-32.27,20240819,19500,24.87,20240805,3.21,N,096530,500,261 억,,6655000,N,N,1061,N,00,N
20250224,150749,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24350,700,2,2.96,79274322800,3120256,1960.91,26000,26500,24300,30700,16600,23650,25406.35,12.74,0,-399053,24150,23900,23550,23300,22950,24025,23425,261,7050,500,17500,50,1,52225994,12717,1873.08,1.04,12,5.97,13.00,23526.00,35950,20240819,-32.27,19500,20240805,24.87,29350,-17.04,20250106,22550,7.98,20250102,35950,-32.27,20240819,19500,24.87,20240805,3.21,N,096530,500,261 억,,6655000,N,N,462,N,00,N
20250224,140748,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24500,850,2,3.59,76507054300,3006971,1889.71,26000,26500,24300,30700,16600,23650,25443.23,12.74,0,-397341,24150,23900,23550,23300,22950,24025,23425,261,7050,500,17500,50,1,52225994,12795,1884.62,1.04,12,5.76,13.00,23526.00,35950,20240819,-31.85,19500,20240805,25.64,29350,-16.52,20250106,22550,8.65,20250102,35950,-31.85,20240819,19500,25.64,20240805,3.21,N,096530,500,261 억,,6655000,N,N,462,N,00,N
20250224,130750,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24400,750,2,3.17,73464476750,2882400,1811.43,26000,26500,24400,30700,16600,23650,25487.26,12.74,0,-396367,24150,23900,23550,23300,22950,24025,23425,261,7050,500,17500,50,1,52225994,12743,1876.92,1.04,12,5.52,13.00,23526.00,35950,20240819,-32.13,19500,20240805,25.13,29350,-16.87,20250106,22550,8.20,20250102,35950,-32.13,20240819,19500,25.13,20240805,3.21,N,096530,500,261 억,,6655000,N,N,462,N,00,N
20250224,120747,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24700,1050,2,4.44,70283698300,2752863,1730.02,26000,26500,24600,30700,16600,23650,25531.13,12.74,0,-385295,24150,23900,23550,23300,22950,24025,23425,261,7050,500,17500,50,1,52225994,12900,1900.00,1.05,12,5.27,13.00,23526.00,35950,20240819,-31.29,19500,20240805,26.67,29350,-15.84,20250106,22550,9.53,20250102,35950,-31.29,20240819,19500,26.67,20240805,3.21,N,096530,500,261 억,,6655000,N,N,462,N,00,N
20250224,110745,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24750,1100,2,4.65,66477344800,2598905,1633.27,26000,26500,24750,30700,16600,23650,25578.98,12.74,0,-355395,24150,23900,23550,23300,22950,24025,23425,261,7050,500,17500,50,1,52225994,12926,1903.85,1.05,12,4.98,13.00,23526.00,35950,20240819,-31.15,19500,20240805,26.92,29350,-15.67,20250106,22550,9.76,20250102,35950,-31.15,20240819,19500,26.92,20240805,3.21,N,096530,500,261 억,,6655000,N,N,462,N,00,N
20250224,100745,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24900,1250,2,5.29,57957913100,2259969,1420.27,26000,26500,24850,30700,16600,23650,25645.45,12.74,0,-353291,24150,23900,23550,23300,22950,24025,23425,261,7050,500,17500,50,1,52225994,13004,1915.38,1.06,12,4.33,13.00,23526.00,35950,20240819,-30.74,19500,20240805,27.69,29350,-15.16,20250106,22550,10.42,20250102,35950,-30.74,20240819,19500,27.69,20240805,3.21,N,096530,500,261 억,,6655000,N,N,462,N,00,N
20250224,090751,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25950,2300,2,9.73,25435606550,983789,618.26,26000,26500,25250,30700,16600,23650,25854.74,12.74,0,-170309,24150,23900,23550,23300,22950,24025,23425,261,7050,500,17500,50,1,52225994,13553,1996.15,1.10,12,1.88,13.00,23526.00,35950,20240819,-27.82,19500,20240805,33.08,29350,-11.58,20250106,22550,15.08,20250102,35950,-27.82,20240819,19500,33.08,20240805,3.21,N,096530,500,261 억,,6655000,N,N,462,N,00,N
20250221,160744,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23650,200,2,0.85,3661862900,155302,46.07,23450,23800,23200,30450,16450,23450,23578.64,12.73,0,-8620,24150,23800,23400,23050,22650,23975,23225,261,7000,500,17350,50,1,52225994,12351,1819.23,1.01,12,0.30,13.00,23526.00,35950,20240819,-34.21,19500,20240805,21.28,29350,-19.42,20250106,22550,4.88,20250102,35950,-34.21,20240819,19500,21.28,20240805,3.24,N,096530,500,261 억,,6647529,N,N,453,N,00,N
20250221,150747,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23500,50,2,0.21,3135344700,132976,39.44,23450,23800,23200,30450,16450,23450,23578.28,12.73,0,-12280,24150,23800,23400,23050,22650,23975,23225,261,7000,500,17350,50,1,52225994,12273,1807.69,1.00,12,0.25,13.00,23526.00,35950,20240819,-34.63,19500,20240805,20.51,29350,-19.93,20250106,22550,4.21,20250102,35950,-34.63,20240819,19500,20.51,20240805,3.24,N,096530,500,261 억,,6647529,N,N,575,N,00,N
20250221,140747,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23550,100,2,0.43,2748755250,116534,34.57,23450,23800,23200,30450,16450,23450,23587.58,12.73,0,-12698,24150,23800,23400,23050,22650,23975,23225,261,7000,500,17350,50,1,52225994,12299,1811.54,1.00,12,0.22,13.00,23526.00,35950,20240819,-34.49,19500,20240805,20.77,29350,-19.76,20250106,22550,4.43,20250102,35950,-34.49,20240819,19500,20.77,20240805,3.24,N,096530,500,261 억,,6647529,N,N,575,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 20250224 160750 55 30.00 KSQ150 제약 N N N Y 40 N 24350 700 2 2.96 80728384800 3179941 1998.42 26000 26500 24300 30700 16600 23650 25387.33 12.74 0 -386432 24150 23900 23550 23300 22950 24025 23425 261 7050 500 17500 50 1 52225994 12717 1873.08 1.04 12 6.09 13.00 23526.00 35950 20240819 -32.27 19500 20240805 24.87 29350 -17.04 20250106 22550 7.98 20250102 35950 -32.27 20240819 19500 24.87 20240805 3.21 N 096530 500 261 억 6655000 N N 1061 N 00 N
3 20250224 150749 55 30.00 KSQ150 제약 N N N Y 40 N 24350 700 2 2.96 79274322800 3120256 1960.91 26000 26500 24300 30700 16600 23650 25406.35 12.74 0 -399053 24150 23900 23550 23300 22950 24025 23425 261 7050 500 17500 50 1 52225994 12717 1873.08 1.04 12 5.97 13.00 23526.00 35950 20240819 -32.27 19500 20240805 24.87 29350 -17.04 20250106 22550 7.98 20250102 35950 -32.27 20240819 19500 24.87 20240805 3.21 N 096530 500 261 억 6655000 N N 462 N 00 N
4 20250224 140748 55 30.00 KSQ150 제약 N N N Y 40 N 24500 850 2 3.59 76507054300 3006971 1889.71 26000 26500 24300 30700 16600 23650 25443.23 12.74 0 -397341 24150 23900 23550 23300 22950 24025 23425 261 7050 500 17500 50 1 52225994 12795 1884.62 1.04 12 5.76 13.00 23526.00 35950 20240819 -31.85 19500 20240805 25.64 29350 -16.52 20250106 22550 8.65 20250102 35950 -31.85 20240819 19500 25.64 20240805 3.21 N 096530 500 261 억 6655000 N N 462 N 00 N
5 20250224 130750 55 30.00 KSQ150 제약 N N N Y 40 N 24400 750 2 3.17 73464476750 2882400 1811.43 26000 26500 24400 30700 16600 23650 25487.26 12.74 0 -396367 24150 23900 23550 23300 22950 24025 23425 261 7050 500 17500 50 1 52225994 12743 1876.92 1.04 12 5.52 13.00 23526.00 35950 20240819 -32.13 19500 20240805 25.13 29350 -16.87 20250106 22550 8.20 20250102 35950 -32.13 20240819 19500 25.13 20240805 3.21 N 096530 500 261 억 6655000 N N 462 N 00 N
6 20250224 120747 55 30.00 KSQ150 제약 N N N Y 40 N 24700 1050 2 4.44 70283698300 2752863 1730.02 26000 26500 24600 30700 16600 23650 25531.13 12.74 0 -385295 24150 23900 23550 23300 22950 24025 23425 261 7050 500 17500 50 1 52225994 12900 1900.00 1.05 12 5.27 13.00 23526.00 35950 20240819 -31.29 19500 20240805 26.67 29350 -15.84 20250106 22550 9.53 20250102 35950 -31.29 20240819 19500 26.67 20240805 3.21 N 096530 500 261 억 6655000 N N 462 N 00 N
7 20250224 110745 55 30.00 KSQ150 제약 N N N Y 40 N 24750 1100 2 4.65 66477344800 2598905 1633.27 26000 26500 24750 30700 16600 23650 25578.98 12.74 0 -355395 24150 23900 23550 23300 22950 24025 23425 261 7050 500 17500 50 1 52225994 12926 1903.85 1.05 12 4.98 13.00 23526.00 35950 20240819 -31.15 19500 20240805 26.92 29350 -15.67 20250106 22550 9.76 20250102 35950 -31.15 20240819 19500 26.92 20240805 3.21 N 096530 500 261 억 6655000 N N 462 N 00 N
8 20250224 100745 55 30.00 KSQ150 제약 N N N Y 40 N 24900 1250 2 5.29 57957913100 2259969 1420.27 26000 26500 24850 30700 16600 23650 25645.45 12.74 0 -353291 24150 23900 23550 23300 22950 24025 23425 261 7050 500 17500 50 1 52225994 13004 1915.38 1.06 12 4.33 13.00 23526.00 35950 20240819 -30.74 19500 20240805 27.69 29350 -15.16 20250106 22550 10.42 20250102 35950 -30.74 20240819 19500 27.69 20240805 3.21 N 096530 500 261 억 6655000 N N 462 N 00 N
9 20250224 090751 55 30.00 KSQ150 제약 N N N Y 40 N 25950 2300 2 9.73 25435606550 983789 618.26 26000 26500 25250 30700 16600 23650 25854.74 12.74 0 -170309 24150 23900 23550 23300 22950 24025 23425 261 7050 500 17500 50 1 52225994 13553 1996.15 1.10 12 1.88 13.00 23526.00 35950 20240819 -27.82 19500 20240805 33.08 29350 -11.58 20250106 22550 15.08 20250102 35950 -27.82 20240819 19500 33.08 20240805 3.21 N 096530 500 261 억 6655000 N N 462 N 00 N
10 20250221 160744 55 30.00 KSQ150 제약 N N N Y 40 N 23650 200 2 0.85 3661862900 155302 46.07 23450 23800 23200 30450 16450 23450 23578.64 12.73 0 -8620 24150 23800 23400 23050 22650 23975 23225 261 7000 500 17350 50 1 52225994 12351 1819.23 1.01 12 0.30 13.00 23526.00 35950 20240819 -34.21 19500 20240805 21.28 29350 -19.42 20250106 22550 4.88 20250102 35950 -34.21 20240819 19500 21.28 20240805 3.24 N 096530 500 261 억 6647529 N N 453 N 00 N
11 20250221 150747 55 30.00 KSQ150 제약 N N N Y 40 N 23500 50 2 0.21 3135344700 132976 39.44 23450 23800 23200 30450 16450 23450 23578.28 12.73 0 -12280 24150 23800 23400 23050 22650 23975 23225 261 7000 500 17350 50 1 52225994 12273 1807.69 1.00 12 0.25 13.00 23526.00 35950 20240819 -34.63 19500 20240805 20.51 29350 -19.93 20250106 22550 4.21 20250102 35950 -34.63 20240819 19500 20.51 20240805 3.24 N 096530 500 261 억 6647529 N N 575 N 00 N
12 20250221 140747 55 30.00 KSQ150 제약 N N N Y 40 N 23550 100 2 0.43 2748755250 116534 34.57 23450 23800 23200 30450 16450 23450 23587.58 12.73 0 -12698 24150 23800 23400 23050 22650 23975 23225 261 7000 500 17350 50 1 52225994 12299 1811.54 1.00 12 0.22 13.00 23526.00 35950 20240819 -34.49 19500 20240805 20.77 29350 -19.76 20250106 22550 4.43 20250102 35950 -34.49 20240819 19500 20.77 20240805 3.24 N 096530 500 261 억 6647529 N N 575 N 00 N