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
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
20250321,160759,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25350,250,2,1.00,8302256450,327604,132.79,25050,25550,24950,32600,17600,25100,25342.33,13.39,0,44011,25866,25482,24966,24582,24066,25675,24775,261,7500,500,18570,50,1,52225994,13239,1950.00,1.08,12,0.63,13.00,23526.00,35950,20240819,-29.49,19500,20240805,30.00,29350,-13.63,20250106,22550,12.42,20250102,35950,-29.49,20240819,19500,30.00,20240805,3.17,N,096530,500,261 억,,6992959,N,N,525,N,00,N
20250321,150744,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25350,250,2,1.00,7038187550,277776,112.59,25050,25550,24950,32600,17600,25100,25337.64,13.39,0,51851,25866,25482,24966,24582,24066,25675,24775,261,7500,500,18570,50,1,52225994,13239,1950.00,1.08,12,0.53,13.00,23526.00,35950,20240819,-29.49,19500,20240805,30.00,29350,-13.63,20250106,22550,12.42,20250102,35950,-29.49,20240819,19500,30.00,20240805,3.17,N,096530,500,261 억,,6992959,N,N,103,N,00,N
20250321,140744,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25350,250,2,1.00,6639651400,262049,106.22,25050,25550,24950,32600,17600,25100,25337.44,13.39,0,52016,25866,25482,24966,24582,24066,25675,24775,261,7500,500,18570,50,1,52225994,13239,1950.00,1.08,12,0.50,13.00,23526.00,35950,20240819,-29.49,19500,20240805,30.00,29350,-13.63,20250106,22550,12.42,20250102,35950,-29.49,20240819,19500,30.00,20240805,3.17,N,096530,500,261 억,,6992959,N,N,103,N,00,N
20250321,130744,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25300,200,2,0.80,6010939950,237294,96.19,25050,25550,24950,32600,17600,25100,25331.19,13.39,0,48863,25866,25482,24966,24582,24066,25675,24775,261,7500,500,18570,50,1,52225994,13213,1946.15,1.08,12,0.45,13.00,23526.00,35950,20240819,-29.62,19500,20240805,29.74,29350,-13.80,20250106,22550,12.20,20250102,35950,-29.62,20240819,19500,29.74,20240805,3.17,N,096530,500,261 억,,6992959,N,N,103,N,00,N
20250321,120745,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25500,400,2,1.59,5607814275,221429,89.75,25050,25550,24950,32600,17600,25100,25325.56,13.39,0,45595,25866,25482,24966,24582,24066,25675,24775,261,7500,500,18570,50,1,52225994,13318,1961.54,1.08,12,0.42,13.00,23526.00,35950,20240819,-29.07,19500,20240805,30.77,29350,-13.12,20250106,22550,13.08,20250102,35950,-29.07,20240819,19500,30.77,20240805,3.17,N,096530,500,261 억,,6992959,N,N,103,N,00,N
20250321,110744,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25350,250,2,1.00,4609562900,182217,73.86,25050,25500,24950,32600,17600,25100,25297.11,13.39,0,32600,25866,25482,24966,24582,24066,25675,24775,261,7500,500,18570,50,1,52225994,13239,1950.00,1.08,12,0.35,13.00,23526.00,35950,20240819,-29.49,19500,20240805,30.00,29350,-13.63,20250106,22550,12.42,20250102,35950,-29.49,20240819,19500,30.00,20240805,3.17,N,096530,500,261 억,,6992959,N,N,103,N,00,N
20250321,100746,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25300,200,2,0.80,3330627150,131821,53.43,25050,25500,24950,32600,17600,25100,25266.29,13.39,0,17279,25866,25482,24966,24582,24066,25675,24775,261,7500,500,18570,50,1,52225994,13213,1946.15,1.08,12,0.25,13.00,23526.00,35950,20240819,-29.62,19500,20240805,29.74,29350,-13.80,20250106,22550,12.20,20250102,35950,-29.62,20240819,19500,29.74,20240805,3.17,N,096530,500,261 억,,6992959,N,N,103,N,00,N
20250321,090749,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25200,100,2,0.40,1112426200,44158,17.90,25050,25400,24950,32600,17600,25100,25191.95,13.39,0,-5965,25866,25482,24966,24582,24066,25675,24775,261,7500,500,18570,50,1,52225994,13161,1938.46,1.07,12,0.08,13.00,23526.00,35950,20240819,-29.90,19500,20240805,29.23,29350,-14.14,20250106,22550,11.75,20250102,35950,-29.90,20240819,19500,29.23,20240805,3.17,N,096530,500,261 억,,6992959,N,N,103,N,00,N
20250320,161228,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25100,500,2,2.03,6174416825,246705,244.28,24600,25350,24450,31950,17250,24600,25027.12,13.30,0,35925,25000,24800,24650,24450,24300,24725,24375,261,7350,500,18200,50,1,52225994,13109,1930.77,1.07,12,0.47,13.00,23526.00,35950,20240819,-30.18,19500,20240805,28.72,29350,-14.48,20250106,22550,11.31,20250102,35950,-30.18,20240819,19500,28.72,20240805,3.23,N,096530,500,261 억,,6947775,N,N,103,N,00,N
20250320,150743,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25150,550,2,2.24,5563462625,222363,220.18,24600,25350,24450,31950,17250,24600,25019.73,13.30,0,28676,25000,24800,24650,24450,24300,24725,24375,261,7350,500,18200,50,1,52225994,13135,1934.62,1.07,12,0.43,13.00,23526.00,35950,20240819,-30.04,19500,20240805,28.97,29350,-14.31,20250106,22550,11.53,20250102,35950,-30.04,20240819,19500,28.97,20240805,3.23,N,096530,500,261 억,,6947775,N,N,509,N,00,N
20250320,140746,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25100,500,2,2.03,4822911575,192840,190.95,24600,25350,24450,31950,17250,24600,25009.91,13.30,0,21483,25000,24800,24650,24450,24300,24725,24375,261,7350,500,18200,50,1,52225994,13109,1930.77,1.07,12,0.37,13.00,23526.00,35950,20240819,-30.18,19500,20240805,28.72,29350,-14.48,20250106,22550,11.31,20250102,35950,-30.18,20240819,19500,28.72,20240805,3.23,N,096530,500,261 억,,6947775,N,N,509,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 160759 55 30.00 KSQ150 제약 N N N Y 40 N 25350 250 2 1.00 8302256450 327604 132.79 25050 25550 24950 32600 17600 25100 25342.33 13.39 0 44011 25866 25482 24966 24582 24066 25675 24775 261 7500 500 18570 50 1 52225994 13239 1950.00 1.08 12 0.63 13.00 23526.00 35950 20240819 -29.49 19500 20240805 30.00 29350 -13.63 20250106 22550 12.42 20250102 35950 -29.49 20240819 19500 30.00 20240805 3.17 N 096530 500 261 억 6992959 N N 525 N 00 N
3 20250321 150744 55 30.00 KSQ150 제약 N N N Y 40 N 25350 250 2 1.00 7038187550 277776 112.59 25050 25550 24950 32600 17600 25100 25337.64 13.39 0 51851 25866 25482 24966 24582 24066 25675 24775 261 7500 500 18570 50 1 52225994 13239 1950.00 1.08 12 0.53 13.00 23526.00 35950 20240819 -29.49 19500 20240805 30.00 29350 -13.63 20250106 22550 12.42 20250102 35950 -29.49 20240819 19500 30.00 20240805 3.17 N 096530 500 261 억 6992959 N N 103 N 00 N
4 20250321 140744 55 30.00 KSQ150 제약 N N N Y 40 N 25350 250 2 1.00 6639651400 262049 106.22 25050 25550 24950 32600 17600 25100 25337.44 13.39 0 52016 25866 25482 24966 24582 24066 25675 24775 261 7500 500 18570 50 1 52225994 13239 1950.00 1.08 12 0.50 13.00 23526.00 35950 20240819 -29.49 19500 20240805 30.00 29350 -13.63 20250106 22550 12.42 20250102 35950 -29.49 20240819 19500 30.00 20240805 3.17 N 096530 500 261 억 6992959 N N 103 N 00 N
5 20250321 130744 55 30.00 KSQ150 제약 N N N Y 40 N 25300 200 2 0.80 6010939950 237294 96.19 25050 25550 24950 32600 17600 25100 25331.19 13.39 0 48863 25866 25482 24966 24582 24066 25675 24775 261 7500 500 18570 50 1 52225994 13213 1946.15 1.08 12 0.45 13.00 23526.00 35950 20240819 -29.62 19500 20240805 29.74 29350 -13.80 20250106 22550 12.20 20250102 35950 -29.62 20240819 19500 29.74 20240805 3.17 N 096530 500 261 억 6992959 N N 103 N 00 N
6 20250321 120745 55 30.00 KSQ150 제약 N N N Y 40 N 25500 400 2 1.59 5607814275 221429 89.75 25050 25550 24950 32600 17600 25100 25325.56 13.39 0 45595 25866 25482 24966 24582 24066 25675 24775 261 7500 500 18570 50 1 52225994 13318 1961.54 1.08 12 0.42 13.00 23526.00 35950 20240819 -29.07 19500 20240805 30.77 29350 -13.12 20250106 22550 13.08 20250102 35950 -29.07 20240819 19500 30.77 20240805 3.17 N 096530 500 261 억 6992959 N N 103 N 00 N
7 20250321 110744 55 30.00 KSQ150 제약 N N N Y 40 N 25350 250 2 1.00 4609562900 182217 73.86 25050 25500 24950 32600 17600 25100 25297.11 13.39 0 32600 25866 25482 24966 24582 24066 25675 24775 261 7500 500 18570 50 1 52225994 13239 1950.00 1.08 12 0.35 13.00 23526.00 35950 20240819 -29.49 19500 20240805 30.00 29350 -13.63 20250106 22550 12.42 20250102 35950 -29.49 20240819 19500 30.00 20240805 3.17 N 096530 500 261 억 6992959 N N 103 N 00 N
8 20250321 100746 55 30.00 KSQ150 제약 N N N Y 40 N 25300 200 2 0.80 3330627150 131821 53.43 25050 25500 24950 32600 17600 25100 25266.29 13.39 0 17279 25866 25482 24966 24582 24066 25675 24775 261 7500 500 18570 50 1 52225994 13213 1946.15 1.08 12 0.25 13.00 23526.00 35950 20240819 -29.62 19500 20240805 29.74 29350 -13.80 20250106 22550 12.20 20250102 35950 -29.62 20240819 19500 29.74 20240805 3.17 N 096530 500 261 억 6992959 N N 103 N 00 N
9 20250321 090749 55 30.00 KSQ150 제약 N N N Y 40 N 25200 100 2 0.40 1112426200 44158 17.90 25050 25400 24950 32600 17600 25100 25191.95 13.39 0 -5965 25866 25482 24966 24582 24066 25675 24775 261 7500 500 18570 50 1 52225994 13161 1938.46 1.07 12 0.08 13.00 23526.00 35950 20240819 -29.90 19500 20240805 29.23 29350 -14.14 20250106 22550 11.75 20250102 35950 -29.90 20240819 19500 29.23 20240805 3.17 N 096530 500 261 억 6992959 N N 103 N 00 N
10 20250320 161228 55 30.00 KSQ150 제약 N N N Y 40 N 25100 500 2 2.03 6174416825 246705 244.28 24600 25350 24450 31950 17250 24600 25027.12 13.30 0 35925 25000 24800 24650 24450 24300 24725 24375 261 7350 500 18200 50 1 52225994 13109 1930.77 1.07 12 0.47 13.00 23526.00 35950 20240819 -30.18 19500 20240805 28.72 29350 -14.48 20250106 22550 11.31 20250102 35950 -30.18 20240819 19500 28.72 20240805 3.23 N 096530 500 261 억 6947775 N N 103 N 00 N
11 20250320 150743 55 30.00 KSQ150 제약 N N N Y 40 N 25150 550 2 2.24 5563462625 222363 220.18 24600 25350 24450 31950 17250 24600 25019.73 13.30 0 28676 25000 24800 24650 24450 24300 24725 24375 261 7350 500 18200 50 1 52225994 13135 1934.62 1.07 12 0.43 13.00 23526.00 35950 20240819 -30.04 19500 20240805 28.97 29350 -14.31 20250106 22550 11.53 20250102 35950 -30.04 20240819 19500 28.97 20240805 3.23 N 096530 500 261 억 6947775 N N 509 N 00 N
12 20250320 140746 55 30.00 KSQ150 제약 N N N Y 40 N 25100 500 2 2.03 4822911575 192840 190.95 24600 25350 24450 31950 17250 24600 25009.91 13.30 0 21483 25000 24800 24650 24450 24300 24725 24375 261 7350 500 18200 50 1 52225994 13109 1930.77 1.07 12 0.37 13.00 23526.00 35950 20240819 -30.18 19500 20240805 28.72 29350 -14.48 20250106 22550 11.31 20250102 35950 -30.18 20240819 19500 28.72 20240805 3.23 N 096530 500 261 억 6947775 N N 509 N 00 N