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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
028300/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
20250312,160357,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,78500,0,3,0.00,60447067800,760566,59.99,78600,81000,77700,102000,55000,78500,79480.07,22.54,0,-27418,86500,82500,79800,75800,73100,81150,74450,657,23500,500,54950,100,1,131387433,103139,-53.58,19.20,12,0.58,-1465.00,4088.00,129000,20240326,-39.15,45150,20240521,73.86,97600,-19.57,20250227,67600,16.12,20250310,129000,-39.15,20240326,45150,73.86,20240521,0.09,N,028300,500,656 억,,29611306,N,N,241,N,00,N
20250312,150358,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,78600,100,2,0.13,55195881700,693715,54.72,78600,81000,77700,102000,55000,78500,79565.82,22.54,0,-11486,86500,82500,79800,75800,73100,81150,74450,657,23500,500,54950,100,1,131387433,103271,-53.65,19.23,12,0.53,-1465.00,4088.00,129000,20240326,-39.07,45150,20240521,74.09,97600,-19.47,20250227,67600,16.27,20250310,129000,-39.07,20240326,45150,74.09,20240521,0.09,N,028300,500,656 억,,29611306,N,N,1595,N,00,N
20250312,140357,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,79200,700,2,0.89,46585418950,584457,46.10,78600,81000,77700,102000,55000,78500,79707.42,22.54,0,7198,86500,82500,79800,75800,73100,81150,74450,657,23500,500,54950,100,1,131387433,104059,-54.06,19.37,12,0.44,-1465.00,4088.00,129000,20240326,-38.60,45150,20240521,75.42,97600,-18.85,20250227,67600,17.16,20250310,129000,-38.60,20240326,45150,75.42,20240521,0.09,N,028300,500,656 억,,29611306,N,N,1595,N,00,N
20250312,130357,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,79900,1400,2,1.78,40710380000,510492,40.27,78600,81000,77700,102000,55000,78500,79747.63,22.54,0,28937,86500,82500,79800,75800,73100,81150,74450,657,23500,500,54950,100,1,131387433,104979,-54.54,19.55,12,0.39,-1465.00,4088.00,129000,20240326,-38.06,45150,20240521,76.97,97600,-18.14,20250227,67600,18.20,20250310,129000,-38.06,20240326,45150,76.97,20240521,0.09,N,028300,500,656 억,,29611306,N,N,1595,N,00,N
20250312,120358,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,80400,1900,2,2.42,36485726800,457679,36.10,78600,81000,77700,102000,55000,78500,79719.34,22.54,0,39925,86500,82500,79800,75800,73100,81150,74450,657,23500,500,54950,100,1,131387433,105635,-54.88,19.67,12,0.35,-1465.00,4088.00,129000,20240326,-37.67,45150,20240521,78.07,97600,-17.62,20250227,67600,18.93,20250310,129000,-37.67,20240326,45150,78.07,20240521,0.09,N,028300,500,656 억,,29611306,N,N,1595,N,00,N
20250312,110355,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,79700,1200,2,1.53,27036909050,340186,26.83,78600,80500,77700,102000,55000,78500,79477.18,22.54,0,22064,86500,82500,79800,75800,73100,81150,74450,657,23500,500,54950,100,1,131387433,104716,-54.40,19.50,12,0.26,-1465.00,4088.00,129000,20240326,-38.22,45150,20240521,76.52,97600,-18.34,20250227,67600,17.90,20250310,129000,-38.22,20240326,45150,76.52,20240521,0.09,N,028300,500,656 억,,29611306,N,N,1595,N,00,N
20250312,100357,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,79700,1200,2,1.53,22627495250,284908,22.47,78600,80500,77700,102000,55000,78500,79420.73,22.54,0,27212,86500,82500,79800,75800,73100,81150,74450,657,23500,500,54950,100,1,131387433,104716,-54.40,19.50,12,0.22,-1465.00,4088.00,129000,20240326,-38.22,45150,20240521,76.52,97600,-18.34,20250227,67600,17.90,20250310,129000,-38.22,20240326,45150,76.52,20240521,0.09,N,028300,500,656 억,,29611306,N,N,1595,N,00,N
20250312,090358,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,77800,-700,5,-0.89,4053961300,51605,4.07,78600,79200,77700,102000,55000,78500,78557.66,22.54,0,-21350,86500,82500,79800,75800,73100,81150,74450,657,23500,500,54950,100,1,131387433,102219,-53.11,19.03,12,0.04,-1465.00,4088.00,129000,20240326,-39.69,45150,20240521,72.31,97600,-20.29,20250227,67600,15.09,20250310,129000,-39.69,20240326,45150,72.31,20240521,0.09,N,028300,500,656 억,,29611306,N,N,1595,N,00,N
20250311,160353,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,78500,-1300,5,-1.63,99467799750,1255204,42.09,79000,83800,77100,103700,55900,79800,79245.36,22.66,0,-184070,95933,87866,77733,69666,59533,82800,64600,657,23900,500,55860,100,1,131387433,103139,-53.58,19.20,12,0.96,-1465.00,4088.00,129000,20240326,-39.15,45150,20240521,73.86,97600,-19.57,20250227,67600,16.12,20250310,129000,-39.15,20240326,45150,73.86,20240521,0.09,N,028300,500,656 억,,29767125,N,N,1595,N,00,N
20250311,150356,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,77600,-2200,5,-2.76,92699654150,1168908,39.20,79000,83800,77100,103700,55900,79800,79304.34,22.66,0,-174257,95933,87866,77733,69666,59533,82800,64600,657,23900,500,55860,100,1,131387433,101957,-52.97,18.98,12,0.89,-1465.00,4088.00,129000,20240326,-39.84,45150,20240521,71.87,97600,-20.49,20250227,67600,14.79,20250310,129000,-39.84,20240326,45150,71.87,20240521,0.09,N,028300,500,656 억,,29767125,N,N,3766,N,00,N
20250311,140355,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,78100,-1700,5,-2.13,79352969050,997079,33.44,79000,83800,77100,103700,55900,79800,79585.36,22.66,0,-134194,95933,87866,77733,69666,59533,82800,64600,657,23900,500,55860,100,1,131387433,102614,-53.31,19.10,12,0.76,-1465.00,4088.00,129000,20240326,-39.46,45150,20240521,72.98,97600,-19.98,20250227,67600,15.53,20250310,129000,-39.46,20240326,45150,72.98,20240521,0.09,N,028300,500,656 억,,29767125,N,N,3766,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 20250312 160357 57 100.00 KSQ150 제약 N N N N Y 78500 0 3 0.00 60447067800 760566 59.99 78600 81000 77700 102000 55000 78500 79480.07 22.54 0 -27418 86500 82500 79800 75800 73100 81150 74450 657 23500 500 54950 100 1 131387433 103139 -53.58 19.20 12 0.58 -1465.00 4088.00 129000 20240326 -39.15 45150 20240521 73.86 97600 -19.57 20250227 67600 16.12 20250310 129000 -39.15 20240326 45150 73.86 20240521 0.09 N 028300 500 656 억 29611306 N N 241 N 00 N
3 20250312 150358 57 100.00 KSQ150 제약 N N N N Y 78600 100 2 0.13 55195881700 693715 54.72 78600 81000 77700 102000 55000 78500 79565.82 22.54 0 -11486 86500 82500 79800 75800 73100 81150 74450 657 23500 500 54950 100 1 131387433 103271 -53.65 19.23 12 0.53 -1465.00 4088.00 129000 20240326 -39.07 45150 20240521 74.09 97600 -19.47 20250227 67600 16.27 20250310 129000 -39.07 20240326 45150 74.09 20240521 0.09 N 028300 500 656 억 29611306 N N 1595 N 00 N
4 20250312 140357 57 100.00 KSQ150 제약 N N N N Y 79200 700 2 0.89 46585418950 584457 46.10 78600 81000 77700 102000 55000 78500 79707.42 22.54 0 7198 86500 82500 79800 75800 73100 81150 74450 657 23500 500 54950 100 1 131387433 104059 -54.06 19.37 12 0.44 -1465.00 4088.00 129000 20240326 -38.60 45150 20240521 75.42 97600 -18.85 20250227 67600 17.16 20250310 129000 -38.60 20240326 45150 75.42 20240521 0.09 N 028300 500 656 억 29611306 N N 1595 N 00 N
5 20250312 130357 57 100.00 KSQ150 제약 N N N N Y 79900 1400 2 1.78 40710380000 510492 40.27 78600 81000 77700 102000 55000 78500 79747.63 22.54 0 28937 86500 82500 79800 75800 73100 81150 74450 657 23500 500 54950 100 1 131387433 104979 -54.54 19.55 12 0.39 -1465.00 4088.00 129000 20240326 -38.06 45150 20240521 76.97 97600 -18.14 20250227 67600 18.20 20250310 129000 -38.06 20240326 45150 76.97 20240521 0.09 N 028300 500 656 억 29611306 N N 1595 N 00 N
6 20250312 120358 57 100.00 KSQ150 제약 N N N N Y 80400 1900 2 2.42 36485726800 457679 36.10 78600 81000 77700 102000 55000 78500 79719.34 22.54 0 39925 86500 82500 79800 75800 73100 81150 74450 657 23500 500 54950 100 1 131387433 105635 -54.88 19.67 12 0.35 -1465.00 4088.00 129000 20240326 -37.67 45150 20240521 78.07 97600 -17.62 20250227 67600 18.93 20250310 129000 -37.67 20240326 45150 78.07 20240521 0.09 N 028300 500 656 억 29611306 N N 1595 N 00 N
7 20250312 110355 57 100.00 KSQ150 제약 N N N N Y 79700 1200 2 1.53 27036909050 340186 26.83 78600 80500 77700 102000 55000 78500 79477.18 22.54 0 22064 86500 82500 79800 75800 73100 81150 74450 657 23500 500 54950 100 1 131387433 104716 -54.40 19.50 12 0.26 -1465.00 4088.00 129000 20240326 -38.22 45150 20240521 76.52 97600 -18.34 20250227 67600 17.90 20250310 129000 -38.22 20240326 45150 76.52 20240521 0.09 N 028300 500 656 억 29611306 N N 1595 N 00 N
8 20250312 100357 57 100.00 KSQ150 제약 N N N N Y 79700 1200 2 1.53 22627495250 284908 22.47 78600 80500 77700 102000 55000 78500 79420.73 22.54 0 27212 86500 82500 79800 75800 73100 81150 74450 657 23500 500 54950 100 1 131387433 104716 -54.40 19.50 12 0.22 -1465.00 4088.00 129000 20240326 -38.22 45150 20240521 76.52 97600 -18.34 20250227 67600 17.90 20250310 129000 -38.22 20240326 45150 76.52 20240521 0.09 N 028300 500 656 억 29611306 N N 1595 N 00 N
9 20250312 090358 57 100.00 KSQ150 제약 N N N N Y 77800 -700 5 -0.89 4053961300 51605 4.07 78600 79200 77700 102000 55000 78500 78557.66 22.54 0 -21350 86500 82500 79800 75800 73100 81150 74450 657 23500 500 54950 100 1 131387433 102219 -53.11 19.03 12 0.04 -1465.00 4088.00 129000 20240326 -39.69 45150 20240521 72.31 97600 -20.29 20250227 67600 15.09 20250310 129000 -39.69 20240326 45150 72.31 20240521 0.09 N 028300 500 656 억 29611306 N N 1595 N 00 N
10 20250311 160353 57 100.00 KSQ150 제약 N N N N Y 78500 -1300 5 -1.63 99467799750 1255204 42.09 79000 83800 77100 103700 55900 79800 79245.36 22.66 0 -184070 95933 87866 77733 69666 59533 82800 64600 657 23900 500 55860 100 1 131387433 103139 -53.58 19.20 12 0.96 -1465.00 4088.00 129000 20240326 -39.15 45150 20240521 73.86 97600 -19.57 20250227 67600 16.12 20250310 129000 -39.15 20240326 45150 73.86 20240521 0.09 N 028300 500 656 억 29767125 N N 1595 N 00 N
11 20250311 150356 57 100.00 KSQ150 제약 N N N N Y 77600 -2200 5 -2.76 92699654150 1168908 39.20 79000 83800 77100 103700 55900 79800 79304.34 22.66 0 -174257 95933 87866 77733 69666 59533 82800 64600 657 23900 500 55860 100 1 131387433 101957 -52.97 18.98 12 0.89 -1465.00 4088.00 129000 20240326 -39.84 45150 20240521 71.87 97600 -20.49 20250227 67600 14.79 20250310 129000 -39.84 20240326 45150 71.87 20240521 0.09 N 028300 500 656 억 29767125 N N 3766 N 00 N
12 20250311 140355 57 100.00 KSQ150 제약 N N N N Y 78100 -1700 5 -2.13 79352969050 997079 33.44 79000 83800 77100 103700 55900 79800 79585.36 22.66 0 -134194 95933 87866 77733 69666 59533 82800 64600 657 23900 500 55860 100 1 131387433 102614 -53.31 19.10 12 0.76 -1465.00 4088.00 129000 20240326 -39.46 45150 20240521 72.98 97600 -19.98 20250227 67600 15.53 20250310 129000 -39.46 20240326 45150 72.98 20240521 0.09 N 028300 500 656 억 29767125 N N 3766 N 00 N