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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160402,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,76700,1100,2,1.46,87618401100,1144484,54.20,77100,77600,75200,98200,53000,75600,76557.07,22.46,0,70861,80466,78032,75566,73132,70666,79250,74350,657,22600,500,52920,100,1,131387433,100774,-52.35,18.76,12,0.87,-1465.00,4088.00,129000,20240326,-40.54,45150,20240521,69.88,97600,-21.41,20250227,67600,13.46,20250310,129000,-40.54,20240326,45150,69.88,20240521,0.09,N,028300,500,656 억,,29505151,N,N,2205,N,00,N
20250318,150404,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,76100,500,2,0.66,77796921050,1015874,48.11,77100,77600,75200,98200,53000,75600,76581.37,22.46,0,40440,80466,78032,75566,73132,70666,79250,74350,657,22600,500,52920,100,1,131387433,99986,-51.95,18.62,12,0.77,-1465.00,4088.00,129000,20240326,-41.01,45150,20240521,68.55,97600,-22.03,20250227,67600,12.57,20250310,129000,-41.01,20240326,45150,68.55,20240521,0.09,N,028300,500,656 억,,29505151,N,N,3342,N,00,N
20250318,140403,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,76100,500,2,0.66,69560048050,907804,42.99,77100,77600,75200,98200,53000,75600,76624.64,22.46,0,18618,80466,78032,75566,73132,70666,79250,74350,657,22600,500,52920,100,1,131387433,99986,-51.95,18.62,12,0.69,-1465.00,4088.00,129000,20240326,-41.01,45150,20240521,68.55,97600,-22.03,20250227,67600,12.57,20250310,129000,-41.01,20240326,45150,68.55,20240521,0.09,N,028300,500,656 억,,29505151,N,N,3342,N,00,N
20250318,130403,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,76900,1300,2,1.72,56390831850,735086,34.81,77100,77600,75200,98200,53000,75600,76713.40,22.46,0,34494,80466,78032,75566,73132,70666,79250,74350,657,22600,500,52920,100,1,131387433,101037,-52.49,18.81,12,0.56,-1465.00,4088.00,129000,20240326,-40.39,45150,20240521,70.32,97600,-21.21,20250227,67600,13.76,20250310,129000,-40.39,20240326,45150,70.32,20240521,0.09,N,028300,500,656 억,,29505151,N,N,3342,N,00,N
20250318,120402,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,77200,1600,2,2.12,51905829850,676804,32.05,77100,77600,75200,98200,53000,75600,76692.72,22.46,0,34412,80466,78032,75566,73132,70666,79250,74350,657,22600,500,52920,100,1,131387433,101431,-52.70,18.88,12,0.52,-1465.00,4088.00,129000,20240326,-40.16,45150,20240521,70.99,97600,-20.90,20250227,67600,14.20,20250310,129000,-40.16,20240326,45150,70.99,20240521,0.09,N,028300,500,656 억,,29505151,N,N,3342,N,00,N
20250318,110402,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,76900,1300,2,1.72,44648332600,582588,27.59,77100,77600,75200,98200,53000,75600,76638.10,22.46,0,10869,80466,78032,75566,73132,70666,79250,74350,657,22600,500,52920,100,1,131387433,101037,-52.49,18.81,12,0.44,-1465.00,4088.00,129000,20240326,-40.39,45150,20240521,70.32,97600,-21.21,20250227,67600,13.76,20250310,129000,-40.39,20240326,45150,70.32,20240521,0.09,N,028300,500,656 억,,29505151,N,N,3342,N,00,N
20250318,100404,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,76600,1000,2,1.32,38131564350,497641,23.57,77100,77600,75200,98200,53000,75600,76624.85,22.46,0,14071,80466,78032,75566,73132,70666,79250,74350,657,22600,500,52920,100,1,131387433,100643,-52.29,18.74,12,0.38,-1465.00,4088.00,129000,20240326,-40.62,45150,20240521,69.66,97600,-21.52,20250227,67600,13.31,20250310,129000,-40.62,20240326,45150,69.66,20240521,0.09,N,028300,500,656 억,,29505151,N,N,3342,N,00,N
20250318,090404,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,76600,1000,2,1.32,7915446000,103371,4.90,77100,77400,75700,98200,53000,75600,76574.12,22.46,0,-18374,80466,78032,75566,73132,70666,79250,74350,657,22600,500,52920,100,1,131387433,100643,-52.29,18.74,12,0.08,-1465.00,4088.00,129000,20240326,-40.62,45150,20240521,69.66,97600,-21.52,20250227,67600,13.31,20250310,129000,-40.62,20240326,45150,69.66,20240521,0.09,N,028300,500,656 억,,29505151,N,N,3342,N,00,N
20250317,160403,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,75600,3600,2,5.00,157215809600,2080631,110.81,73400,78000,73100,93600,50400,72000,75568.10,22.40,0,47386,79400,75700,73600,69900,67800,74650,68850,657,21600,500,50400,100,1,131387433,99329,-51.60,18.49,12,1.58,-1465.00,4088.00,129000,20240326,-41.40,45150,20240521,67.44,97600,-22.54,20250227,67600,11.83,20250310,129000,-41.40,20240326,45150,67.44,20240521,0.09,N,028300,500,656 억,,29437069,N,N,3342,N,00,N
20250317,150402,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,76000,4000,2,5.56,148168968150,1961143,104.44,73400,78000,73100,93600,50400,72000,75559.29,22.40,0,51646,79400,75700,73600,69900,67800,74650,68850,657,21600,500,50400,100,1,131387433,99854,-51.88,18.59,12,1.49,-1465.00,4088.00,129000,20240326,-41.09,45150,20240521,68.33,97600,-22.13,20250227,67600,12.43,20250310,129000,-41.09,20240326,45150,68.33,20240521,0.09,N,028300,500,656 억,,29437069,N,N,2214,N,00,N
20250317,140403,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,77000,5000,2,6.94,128990556500,1708678,91.00,73400,78000,73100,93600,50400,72000,75499.26,22.40,0,75240,79400,75700,73600,69900,67800,74650,68850,657,21600,500,50400,100,1,131387433,101168,-52.56,18.84,12,1.30,-1465.00,4088.00,129000,20240326,-40.31,45150,20240521,70.54,97600,-21.11,20250227,67600,13.91,20250310,129000,-40.31,20240326,45150,70.54,20240521,0.09,N,028300,500,656 억,,29437069,N,N,2214,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 20250318 160402 57 100.00 KSQ150 제약 N N N N Y 76700 1100 2 1.46 87618401100 1144484 54.20 77100 77600 75200 98200 53000 75600 76557.07 22.46 0 70861 80466 78032 75566 73132 70666 79250 74350 657 22600 500 52920 100 1 131387433 100774 -52.35 18.76 12 0.87 -1465.00 4088.00 129000 20240326 -40.54 45150 20240521 69.88 97600 -21.41 20250227 67600 13.46 20250310 129000 -40.54 20240326 45150 69.88 20240521 0.09 N 028300 500 656 억 29505151 N N 2205 N 00 N
3 20250318 150404 57 100.00 KSQ150 제약 N N N N Y 76100 500 2 0.66 77796921050 1015874 48.11 77100 77600 75200 98200 53000 75600 76581.37 22.46 0 40440 80466 78032 75566 73132 70666 79250 74350 657 22600 500 52920 100 1 131387433 99986 -51.95 18.62 12 0.77 -1465.00 4088.00 129000 20240326 -41.01 45150 20240521 68.55 97600 -22.03 20250227 67600 12.57 20250310 129000 -41.01 20240326 45150 68.55 20240521 0.09 N 028300 500 656 억 29505151 N N 3342 N 00 N
4 20250318 140403 57 100.00 KSQ150 제약 N N N N Y 76100 500 2 0.66 69560048050 907804 42.99 77100 77600 75200 98200 53000 75600 76624.64 22.46 0 18618 80466 78032 75566 73132 70666 79250 74350 657 22600 500 52920 100 1 131387433 99986 -51.95 18.62 12 0.69 -1465.00 4088.00 129000 20240326 -41.01 45150 20240521 68.55 97600 -22.03 20250227 67600 12.57 20250310 129000 -41.01 20240326 45150 68.55 20240521 0.09 N 028300 500 656 억 29505151 N N 3342 N 00 N
5 20250318 130403 57 100.00 KSQ150 제약 N N N N Y 76900 1300 2 1.72 56390831850 735086 34.81 77100 77600 75200 98200 53000 75600 76713.40 22.46 0 34494 80466 78032 75566 73132 70666 79250 74350 657 22600 500 52920 100 1 131387433 101037 -52.49 18.81 12 0.56 -1465.00 4088.00 129000 20240326 -40.39 45150 20240521 70.32 97600 -21.21 20250227 67600 13.76 20250310 129000 -40.39 20240326 45150 70.32 20240521 0.09 N 028300 500 656 억 29505151 N N 3342 N 00 N
6 20250318 120402 57 100.00 KSQ150 제약 N N N N Y 77200 1600 2 2.12 51905829850 676804 32.05 77100 77600 75200 98200 53000 75600 76692.72 22.46 0 34412 80466 78032 75566 73132 70666 79250 74350 657 22600 500 52920 100 1 131387433 101431 -52.70 18.88 12 0.52 -1465.00 4088.00 129000 20240326 -40.16 45150 20240521 70.99 97600 -20.90 20250227 67600 14.20 20250310 129000 -40.16 20240326 45150 70.99 20240521 0.09 N 028300 500 656 억 29505151 N N 3342 N 00 N
7 20250318 110402 57 100.00 KSQ150 제약 N N N N Y 76900 1300 2 1.72 44648332600 582588 27.59 77100 77600 75200 98200 53000 75600 76638.10 22.46 0 10869 80466 78032 75566 73132 70666 79250 74350 657 22600 500 52920 100 1 131387433 101037 -52.49 18.81 12 0.44 -1465.00 4088.00 129000 20240326 -40.39 45150 20240521 70.32 97600 -21.21 20250227 67600 13.76 20250310 129000 -40.39 20240326 45150 70.32 20240521 0.09 N 028300 500 656 억 29505151 N N 3342 N 00 N
8 20250318 100404 57 100.00 KSQ150 제약 N N N N Y 76600 1000 2 1.32 38131564350 497641 23.57 77100 77600 75200 98200 53000 75600 76624.85 22.46 0 14071 80466 78032 75566 73132 70666 79250 74350 657 22600 500 52920 100 1 131387433 100643 -52.29 18.74 12 0.38 -1465.00 4088.00 129000 20240326 -40.62 45150 20240521 69.66 97600 -21.52 20250227 67600 13.31 20250310 129000 -40.62 20240326 45150 69.66 20240521 0.09 N 028300 500 656 억 29505151 N N 3342 N 00 N
9 20250318 090404 57 100.00 KSQ150 제약 N N N N Y 76600 1000 2 1.32 7915446000 103371 4.90 77100 77400 75700 98200 53000 75600 76574.12 22.46 0 -18374 80466 78032 75566 73132 70666 79250 74350 657 22600 500 52920 100 1 131387433 100643 -52.29 18.74 12 0.08 -1465.00 4088.00 129000 20240326 -40.62 45150 20240521 69.66 97600 -21.52 20250227 67600 13.31 20250310 129000 -40.62 20240326 45150 69.66 20240521 0.09 N 028300 500 656 억 29505151 N N 3342 N 00 N
10 20250317 160403 57 100.00 KSQ150 제약 N N N N Y 75600 3600 2 5.00 157215809600 2080631 110.81 73400 78000 73100 93600 50400 72000 75568.10 22.40 0 47386 79400 75700 73600 69900 67800 74650 68850 657 21600 500 50400 100 1 131387433 99329 -51.60 18.49 12 1.58 -1465.00 4088.00 129000 20240326 -41.40 45150 20240521 67.44 97600 -22.54 20250227 67600 11.83 20250310 129000 -41.40 20240326 45150 67.44 20240521 0.09 N 028300 500 656 억 29437069 N N 3342 N 00 N
11 20250317 150402 57 100.00 KSQ150 제약 N N N N Y 76000 4000 2 5.56 148168968150 1961143 104.44 73400 78000 73100 93600 50400 72000 75559.29 22.40 0 51646 79400 75700 73600 69900 67800 74650 68850 657 21600 500 50400 100 1 131387433 99854 -51.88 18.59 12 1.49 -1465.00 4088.00 129000 20240326 -41.09 45150 20240521 68.33 97600 -22.13 20250227 67600 12.43 20250310 129000 -41.09 20240326 45150 68.33 20240521 0.09 N 028300 500 656 억 29437069 N N 2214 N 00 N
12 20250317 140403 57 100.00 KSQ150 제약 N N N N Y 77000 5000 2 6.94 128990556500 1708678 91.00 73400 78000 73100 93600 50400 72000 75499.26 22.40 0 75240 79400 75700 73600 69900 67800 74650 68850 657 21600 500 50400 100 1 131387433 101168 -52.56 18.84 12 1.30 -1465.00 4088.00 129000 20240326 -40.31 45150 20240521 70.54 97600 -21.11 20250227 67600 13.91 20250310 129000 -40.31 20240326 45150 70.54 20240521 0.09 N 028300 500 656 억 29437069 N N 2214 N 00 N