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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160715,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24800,-150,5,-0.60,7909409000,318798,58.80,24950,25400,24500,32400,17500,24950,24810.09,12.90,0,-16187,25883,25416,24683,24216,23483,25650,24450,261,7450,500,18460,50,1,52225994,12952,1907.69,1.05,12,0.61,13.00,23526.00,35950,20240819,-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,,6737536,N,N,20,N,00,N
20250307,150719,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24650,-300,5,-1.20,7243289400,291892,53.84,24950,25400,24500,32400,17500,24950,24814.96,12.90,0,-20659,25883,25416,24683,24216,23483,25650,24450,261,7450,500,18460,50,1,52225994,12874,1896.15,1.05,12,0.56,13.00,23526.00,35950,20240819,-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,,6737536,N,N,10,N,00,N
20250307,140717,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24600,-350,5,-1.40,6445356050,259568,47.87,24950,25400,24500,32400,17500,24950,24831.08,12.90,0,-15534,25883,25416,24683,24216,23483,25650,24450,261,7450,500,18460,50,1,52225994,12848,1892.31,1.05,12,0.50,13.00,23526.00,35950,20240819,-31.57,19500,20240805,26.15,29350,-16.18,20250106,22550,9.09,20250102,35950,-31.57,20240819,19500,26.15,20240805,3.24,N,096530,500,261 억,,6737536,N,N,10,N,00,N
20250307,130718,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24700,-250,5,-1.00,5270444000,211957,39.09,24950,25400,24500,32400,17500,24950,24865.62,12.90,0,1781,25883,25416,24683,24216,23483,25650,24450,261,7450,500,18460,50,1,52225994,12900,1900.00,1.05,12,0.41,13.00,23526.00,35950,20240819,-31.29,19500,20240805,26.67,29350,-15.84,20250106,22550,9.53,20250102,35950,-31.29,20240819,19500,26.67,20240805,3.24,N,096530,500,261 억,,6737536,N,N,10,N,00,N
20250307,120718,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24650,-300,5,-1.20,4884062250,196300,36.21,24950,25400,24500,32400,17500,24950,24880.60,12.90,0,1945,25883,25416,24683,24216,23483,25650,24450,261,7450,500,18460,50,1,52225994,12874,1896.15,1.05,12,0.38,13.00,23526.00,35950,20240819,-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,,6737536,N,N,10,N,00,N
20250307,110717,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25050,100,2,0.40,3663360175,146940,27.10,24950,25400,24700,32400,17500,24950,24930.99,12.90,0,-1675,25883,25416,24683,24216,23483,25650,24450,261,7450,500,18460,50,1,52225994,13083,1926.92,1.06,12,0.28,13.00,23526.00,35950,20240819,-30.32,19500,20240805,28.46,29350,-14.65,20250106,22550,11.09,20250102,35950,-30.32,20240819,19500,28.46,20240805,3.24,N,096530,500,261 억,,6737536,N,N,10,N,00,N
20250307,100714,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24800,-150,5,-0.60,2921721250,117135,21.60,24950,25400,24700,32400,17500,24950,24943.20,12.90,0,-1211,25883,25416,24683,24216,23483,25650,24450,261,7450,500,18460,50,1,52225994,12952,1907.69,1.05,12,0.22,13.00,23526.00,35950,20240819,-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,,6737536,N,N,10,N,00,N
20250307,090719,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25150,200,2,0.80,930007000,36986,6.82,24950,25400,24850,32400,17500,24950,25144.90,12.90,0,-3000,25883,25416,24683,24216,23483,25650,24450,261,7450,500,18460,50,1,52225994,13135,1934.62,1.07,12,0.07,13.00,23526.00,35950,20240819,-30.04,19500,20240805,28.97,29350,-14.31,20250106,22550,11.53,20250102,35950,-30.04,20240819,19500,28.97,20240805,3.24,N,096530,500,261 억,,6737536,N,N,10,N,00,N
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
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 20250307 160715 55 30.00 KSQ150 제약 N N N Y 40 N 24800 -150 5 -0.60 7909409000 318798 58.80 24950 25400 24500 32400 17500 24950 24810.09 12.90 0 -16187 25883 25416 24683 24216 23483 25650 24450 261 7450 500 18460 50 1 52225994 12952 1907.69 1.05 12 0.61 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 6737536 N N 20 N 00 N
3 20250307 150719 55 30.00 KSQ150 제약 N N N Y 40 N 24650 -300 5 -1.20 7243289400 291892 53.84 24950 25400 24500 32400 17500 24950 24814.96 12.90 0 -20659 25883 25416 24683 24216 23483 25650 24450 261 7450 500 18460 50 1 52225994 12874 1896.15 1.05 12 0.56 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 6737536 N N 10 N 00 N
4 20250307 140717 55 30.00 KSQ150 제약 N N N Y 40 N 24600 -350 5 -1.40 6445356050 259568 47.87 24950 25400 24500 32400 17500 24950 24831.08 12.90 0 -15534 25883 25416 24683 24216 23483 25650 24450 261 7450 500 18460 50 1 52225994 12848 1892.31 1.05 12 0.50 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 3.24 N 096530 500 261 억 6737536 N N 10 N 00 N
5 20250307 130718 55 30.00 KSQ150 제약 N N N Y 40 N 24700 -250 5 -1.00 5270444000 211957 39.09 24950 25400 24500 32400 17500 24950 24865.62 12.90 0 1781 25883 25416 24683 24216 23483 25650 24450 261 7450 500 18460 50 1 52225994 12900 1900.00 1.05 12 0.41 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 3.24 N 096530 500 261 억 6737536 N N 10 N 00 N
6 20250307 120718 55 30.00 KSQ150 제약 N N N Y 40 N 24650 -300 5 -1.20 4884062250 196300 36.21 24950 25400 24500 32400 17500 24950 24880.60 12.90 0 1945 25883 25416 24683 24216 23483 25650 24450 261 7450 500 18460 50 1 52225994 12874 1896.15 1.05 12 0.38 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 6737536 N N 10 N 00 N
7 20250307 110717 55 30.00 KSQ150 제약 N N N Y 40 N 25050 100 2 0.40 3663360175 146940 27.10 24950 25400 24700 32400 17500 24950 24930.99 12.90 0 -1675 25883 25416 24683 24216 23483 25650 24450 261 7450 500 18460 50 1 52225994 13083 1926.92 1.06 12 0.28 13.00 23526.00 35950 20240819 -30.32 19500 20240805 28.46 29350 -14.65 20250106 22550 11.09 20250102 35950 -30.32 20240819 19500 28.46 20240805 3.24 N 096530 500 261 억 6737536 N N 10 N 00 N
8 20250307 100714 55 30.00 KSQ150 제약 N N N Y 40 N 24800 -150 5 -0.60 2921721250 117135 21.60 24950 25400 24700 32400 17500 24950 24943.20 12.90 0 -1211 25883 25416 24683 24216 23483 25650 24450 261 7450 500 18460 50 1 52225994 12952 1907.69 1.05 12 0.22 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 6737536 N N 10 N 00 N
9 20250307 090719 55 30.00 KSQ150 제약 N N N Y 40 N 25150 200 2 0.80 930007000 36986 6.82 24950 25400 24850 32400 17500 24950 25144.90 12.90 0 -3000 25883 25416 24683 24216 23483 25650 24450 261 7450 500 18460 50 1 52225994 13135 1934.62 1.07 12 0.07 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 3.24 N 096530 500 261 억 6737536 N N 10 N 00 N
10 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
11 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
12 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