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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160713,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24950,1000,2,4.18,13226967425,534734,137.65,24200,25150,23950,31100,16800,23950,24735.51,12.77,0,73514,24850,24400,24150,23700,23450,24275,23575,261,7150,500,17720,50,1,52225994,13030,1919.23,1.06,12,1.02,13.00,23526.00,35950,20240819,-30.60,19500,20240805,27.95,29350,-14.99,20250106,22550,10.64,20250102,35950,-30.60,20240819,19500,27.95,20240805,3.39,N,096530,500,261 억,,6670522,N,N,10,N,00,N
20250306,150712,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24900,950,2,3.97,12176657475,492615,126.81,24200,25150,23950,31100,16800,23950,24718.48,12.77,0,72577,24850,24400,24150,23700,23450,24275,23575,261,7150,500,17720,50,1,52225994,13004,1915.38,1.06,12,0.94,13.00,23526.00,35950,20240819,-30.74,19500,20240805,27.69,29350,-15.16,20250106,22550,10.42,20250102,35950,-30.74,20240819,19500,27.69,20240805,3.39,N,096530,500,261 억,,6670522,N,N,535,N,00,N
20250306,140711,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24950,1000,2,4.18,11139069050,450982,116.09,24200,25150,23950,31100,16800,23950,24699.67,12.77,0,66790,24850,24400,24150,23700,23450,24275,23575,261,7150,500,17720,50,1,52225994,13030,1919.23,1.06,12,0.86,13.00,23526.00,35950,20240819,-30.60,19500,20240805,27.95,29350,-14.99,20250106,22550,10.64,20250102,35950,-30.60,20240819,19500,27.95,20240805,3.39,N,096530,500,261 억,,6670522,N,N,535,N,00,N
20250306,130713,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24950,1000,2,4.18,9852347550,399422,102.82,24200,25150,23950,31100,16800,23950,24666.60,12.77,0,64454,24850,24400,24150,23700,23450,24275,23575,261,7150,500,17720,50,1,52225994,13030,1919.23,1.06,12,0.76,13.00,23526.00,35950,20240819,-30.60,19500,20240805,27.95,29350,-14.99,20250106,22550,10.64,20250102,35950,-30.60,20240819,19500,27.95,20240805,3.39,N,096530,500,261 억,,6670522,N,N,535,N,00,N
20250306,120712,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24975,1025,2,4.28,8459877800,343772,88.49,24200,25150,23950,31100,16800,23950,24609.07,12.77,0,54563,24850,24400,24150,23700,23450,24275,23575,261,7150,500,17720,50,1,52225994,13043,1921.15,1.06,12,0.66,13.00,23526.00,35950,20240819,-30.53,19500,20240805,28.08,29350,-14.91,20250106,22550,10.75,20250102,35950,-30.53,20240819,19500,28.08,20240805,3.39,N,096530,500,261 억,,6670522,N,N,535,N,00,N
20250306,110709,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24950,1000,2,4.18,6962782150,283731,73.04,24200,25150,23950,31100,16800,23950,24540.19,12.77,0,38805,24850,24400,24150,23700,23450,24275,23575,261,7150,500,17720,50,1,52225994,13030,1919.23,1.06,12,0.54,13.00,23526.00,35950,20240819,-30.60,19500,20240805,27.95,29350,-14.99,20250106,22550,10.64,20250102,35950,-30.60,20240819,19500,27.95,20240805,3.39,N,096530,500,261 억,,6670522,N,N,535,N,00,N
20250306,100712,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24300,350,2,1.46,2837207050,117199,30.17,24200,24500,23950,31100,16800,23950,24208.57,12.77,0,9376,24850,24400,24150,23700,23450,24275,23575,261,7150,500,17720,50,1,52225994,12691,1869.23,1.03,12,0.22,13.00,23526.00,35950,20240819,-32.41,19500,20240805,24.62,29350,-17.21,20250106,22550,7.76,20250102,35950,-32.41,20240819,19500,24.62,20240805,3.39,N,096530,500,261 억,,6670522,N,N,535,N,00,N
20250306,090715,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24050,100,2,0.42,503570600,20886,5.38,24200,24200,24000,31100,16800,23950,24110.82,12.77,0,4691,24850,24400,24150,23700,23450,24275,23575,261,7150,500,17720,50,1,52225994,12560,1850.00,1.02,12,0.04,13.00,23526.00,35950,20240819,-33.10,19500,20240805,23.33,29350,-18.06,20250106,22550,6.65,20250102,35950,-33.10,20240819,19500,23.33,20240805,3.39,N,096530,500,261 억,,6670522,N,N,535,N,00,N
20250305,160704,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23950,-250,5,-1.03,9083766675,376375,76.26,24400,24600,23900,31450,16950,24200,24135.86,12.64,0,33101,24933,24566,24183,23816,23433,24575,23825,261,7250,500,17900,50,1,52225994,12508,1842.31,1.02,12,0.72,13.00,23526.00,35950,20240819,-33.38,19500,20240805,22.82,29350,-18.40,20250106,22550,6.21,20250102,35950,-33.38,20240819,19500,22.82,20240805,3.51,N,096530,500,261 억,,6602091,N,N,535,N,00,N
20250305,150707,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24050,-150,5,-0.62,8122235900,336275,68.13,24400,24600,23900,31450,16950,24200,24153.54,12.64,0,27651,24933,24566,24183,23816,23433,24575,23825,261,7250,500,17900,50,1,52225994,12560,1850.00,1.02,12,0.64,13.00,23526.00,35950,20240819,-33.10,19500,20240805,23.33,29350,-18.06,20250106,22550,6.65,20250102,35950,-33.10,20240819,19500,23.33,20240805,3.51,N,096530,500,261 억,,6602091,N,N,460,N,00,N
20250305,140706,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24000,-200,5,-0.83,7005842900,289794,58.71,24400,24600,23900,31450,16950,24200,24175.24,12.64,0,19443,24933,24566,24183,23816,23433,24575,23825,261,7250,500,17900,50,1,52225994,12534,1846.15,1.02,12,0.55,13.00,23526.00,35950,20240819,-33.24,19500,20240805,23.08,29350,-18.23,20250106,22550,6.43,20250102,35950,-33.24,20240819,19500,23.08,20240805,3.51,N,096530,500,261 억,,6602091,N,N,460,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 20250306 160713 55 30.00 KSQ150 제약 N N N Y 40 N 24950 1000 2 4.18 13226967425 534734 137.65 24200 25150 23950 31100 16800 23950 24735.51 12.77 0 73514 24850 24400 24150 23700 23450 24275 23575 261 7150 500 17720 50 1 52225994 13030 1919.23 1.06 12 1.02 13.00 23526.00 35950 20240819 -30.60 19500 20240805 27.95 29350 -14.99 20250106 22550 10.64 20250102 35950 -30.60 20240819 19500 27.95 20240805 3.39 N 096530 500 261 억 6670522 N N 10 N 00 N
3 20250306 150712 55 30.00 KSQ150 제약 N N N Y 40 N 24900 950 2 3.97 12176657475 492615 126.81 24200 25150 23950 31100 16800 23950 24718.48 12.77 0 72577 24850 24400 24150 23700 23450 24275 23575 261 7150 500 17720 50 1 52225994 13004 1915.38 1.06 12 0.94 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 3.39 N 096530 500 261 억 6670522 N N 535 N 00 N
4 20250306 140711 55 30.00 KSQ150 제약 N N N Y 40 N 24950 1000 2 4.18 11139069050 450982 116.09 24200 25150 23950 31100 16800 23950 24699.67 12.77 0 66790 24850 24400 24150 23700 23450 24275 23575 261 7150 500 17720 50 1 52225994 13030 1919.23 1.06 12 0.86 13.00 23526.00 35950 20240819 -30.60 19500 20240805 27.95 29350 -14.99 20250106 22550 10.64 20250102 35950 -30.60 20240819 19500 27.95 20240805 3.39 N 096530 500 261 억 6670522 N N 535 N 00 N
5 20250306 130713 55 30.00 KSQ150 제약 N N N Y 40 N 24950 1000 2 4.18 9852347550 399422 102.82 24200 25150 23950 31100 16800 23950 24666.60 12.77 0 64454 24850 24400 24150 23700 23450 24275 23575 261 7150 500 17720 50 1 52225994 13030 1919.23 1.06 12 0.76 13.00 23526.00 35950 20240819 -30.60 19500 20240805 27.95 29350 -14.99 20250106 22550 10.64 20250102 35950 -30.60 20240819 19500 27.95 20240805 3.39 N 096530 500 261 억 6670522 N N 535 N 00 N
6 20250306 120712 55 30.00 KSQ150 제약 N N N Y 40 N 24975 1025 2 4.28 8459877800 343772 88.49 24200 25150 23950 31100 16800 23950 24609.07 12.77 0 54563 24850 24400 24150 23700 23450 24275 23575 261 7150 500 17720 50 1 52225994 13043 1921.15 1.06 12 0.66 13.00 23526.00 35950 20240819 -30.53 19500 20240805 28.08 29350 -14.91 20250106 22550 10.75 20250102 35950 -30.53 20240819 19500 28.08 20240805 3.39 N 096530 500 261 억 6670522 N N 535 N 00 N
7 20250306 110709 55 30.00 KSQ150 제약 N N N Y 40 N 24950 1000 2 4.18 6962782150 283731 73.04 24200 25150 23950 31100 16800 23950 24540.19 12.77 0 38805 24850 24400 24150 23700 23450 24275 23575 261 7150 500 17720 50 1 52225994 13030 1919.23 1.06 12 0.54 13.00 23526.00 35950 20240819 -30.60 19500 20240805 27.95 29350 -14.99 20250106 22550 10.64 20250102 35950 -30.60 20240819 19500 27.95 20240805 3.39 N 096530 500 261 억 6670522 N N 535 N 00 N
8 20250306 100712 55 30.00 KSQ150 제약 N N N Y 40 N 24300 350 2 1.46 2837207050 117199 30.17 24200 24500 23950 31100 16800 23950 24208.57 12.77 0 9376 24850 24400 24150 23700 23450 24275 23575 261 7150 500 17720 50 1 52225994 12691 1869.23 1.03 12 0.22 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 3.39 N 096530 500 261 억 6670522 N N 535 N 00 N
9 20250306 090715 55 30.00 KSQ150 제약 N N N Y 40 N 24050 100 2 0.42 503570600 20886 5.38 24200 24200 24000 31100 16800 23950 24110.82 12.77 0 4691 24850 24400 24150 23700 23450 24275 23575 261 7150 500 17720 50 1 52225994 12560 1850.00 1.02 12 0.04 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 3.39 N 096530 500 261 억 6670522 N N 535 N 00 N
10 20250305 160704 55 30.00 KSQ150 제약 N N N Y 40 N 23950 -250 5 -1.03 9083766675 376375 76.26 24400 24600 23900 31450 16950 24200 24135.86 12.64 0 33101 24933 24566 24183 23816 23433 24575 23825 261 7250 500 17900 50 1 52225994 12508 1842.31 1.02 12 0.72 13.00 23526.00 35950 20240819 -33.38 19500 20240805 22.82 29350 -18.40 20250106 22550 6.21 20250102 35950 -33.38 20240819 19500 22.82 20240805 3.51 N 096530 500 261 억 6602091 N N 535 N 00 N
11 20250305 150707 55 30.00 KSQ150 제약 N N N Y 40 N 24050 -150 5 -0.62 8122235900 336275 68.13 24400 24600 23900 31450 16950 24200 24153.54 12.64 0 27651 24933 24566 24183 23816 23433 24575 23825 261 7250 500 17900 50 1 52225994 12560 1850.00 1.02 12 0.64 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 3.51 N 096530 500 261 억 6602091 N N 460 N 00 N
12 20250305 140706 55 30.00 KSQ150 제약 N N N Y 40 N 24000 -200 5 -0.83 7005842900 289794 58.71 24400 24600 23900 31450 16950 24200 24175.24 12.64 0 19443 24933 24566 24183 23816 23433 24575 23825 261 7250 500 17900 50 1 52225994 12534 1846.15 1.02 12 0.55 13.00 23526.00 35950 20240819 -33.24 19500 20240805 23.08 29350 -18.23 20250106 22550 6.43 20250102 35950 -33.24 20240819 19500 23.08 20240805 3.51 N 096530 500 261 억 6602091 N N 460 N 00 N