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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
028300/price/prices-20250201.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
20250228,160416,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,89300,-3200,5,-3.46,158998834300,1772027,28.80,91500,92500,88400,120200,64800,92500,89725.50,23.03,0,-528088,104033,98266,91833,86066,79633,101150,88950,657,27700,500,64750,100,1,131387433,117329,-60.96,21.84,12,1.35,-1465.00,4088.00,129000,20240326,-30.78,45150,20240521,97.79,97600,-8.50,20250227,72100,23.86,20250102,129000,-30.78,20240326,45150,97.79,20240521,0.09,N,028300,500,656 억,,30263797,N,N,9947,N,00,N
20250228,150418,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,90200,-2300,5,-2.49,140693360800,1567611,25.47,91500,92500,88400,120200,64800,92500,89747.43,23.03,0,-478280,104033,98266,91833,86066,79633,101150,88950,657,27700,500,64750,100,1,131387433,118511,-61.57,22.06,12,1.19,-1465.00,4088.00,129000,20240326,-30.08,45150,20240521,99.78,97600,-7.58,20250227,72100,25.10,20250102,129000,-30.08,20240326,45150,99.78,20240521,0.09,N,028300,500,656 억,,30263797,N,N,5301,N,00,N
20250228,140419,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,89700,-2800,5,-3.03,127795084800,1424222,23.14,91500,92500,88400,120200,64800,92500,89726.71,23.03,0,-474847,104033,98266,91833,86066,79633,101150,88950,657,27700,500,64750,100,1,131387433,117855,-61.23,21.94,12,1.08,-1465.00,4088.00,129000,20240326,-30.47,45150,20240521,98.67,97600,-8.09,20250227,72100,24.41,20250102,129000,-30.47,20240326,45150,98.67,20240521,0.09,N,028300,500,656 억,,30263797,N,N,5301,N,00,N
20250228,130418,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,88700,-3800,5,-4.11,116680343600,1299595,21.12,91500,92500,88400,120200,64800,92500,89778.81,23.03,0,-448349,104033,98266,91833,86066,79633,101150,88950,657,27700,500,64750,100,1,131387433,116541,-60.55,21.70,12,0.99,-1465.00,4088.00,129000,20240326,-31.24,45150,20240521,96.46,97600,-9.12,20250227,72100,23.02,20250102,129000,-31.24,20240326,45150,96.46,20240521,0.09,N,028300,500,656 억,,30263797,N,N,5301,N,00,N
20250228,120416,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,88700,-3800,5,-4.11,107211646700,1192748,19.38,91500,92500,88400,120200,64800,92500,89882.82,23.03,0,-400388,104033,98266,91833,86066,79633,101150,88950,657,27700,500,64750,100,1,131387433,116541,-60.55,21.70,12,0.91,-1465.00,4088.00,129000,20240326,-31.24,45150,20240521,96.46,97600,-9.12,20250227,72100,23.02,20250102,129000,-31.24,20240326,45150,96.46,20240521,0.09,N,028300,500,656 억,,30263797,N,N,5301,N,00,N
20250228,110416,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,89700,-2800,5,-3.03,96205147500,1069525,17.38,91500,92500,88400,120200,64800,92500,89947.55,23.03,0,-357557,104033,98266,91833,86066,79633,101150,88950,657,27700,500,64750,100,1,131387433,117855,-61.23,21.94,12,0.81,-1465.00,4088.00,129000,20240326,-30.47,45150,20240521,98.67,97600,-8.09,20250227,72100,24.41,20250102,129000,-30.47,20240326,45150,98.67,20240521,0.09,N,028300,500,656 억,,30263797,N,N,5301,N,00,N
20250228,100416,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,89100,-3400,5,-3.68,75696288700,839513,13.64,91500,92500,89000,120200,64800,92500,90162.55,23.03,0,-272796,104033,98266,91833,86066,79633,101150,88950,657,27700,500,64750,100,1,131387433,117066,-60.82,21.80,12,0.64,-1465.00,4088.00,129000,20240326,-30.93,45150,20240521,97.34,97600,-8.71,20250227,72100,23.58,20250102,129000,-30.93,20240326,45150,97.34,20240521,0.09,N,028300,500,656 억,,30263797,N,N,5301,N,00,N
20250228,090417,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,90800,-1700,5,-1.84,15494343500,169092,2.75,91500,92500,90600,120200,64800,92500,91624.53,23.03,0,-39971,104033,98266,91833,86066,79633,101150,88950,657,27700,500,64750,100,1,131387433,119300,-61.98,22.21,12,0.13,-1465.00,4088.00,129000,20240326,-29.61,45150,20240521,101.11,97600,-6.97,20250227,72100,25.94,20250102,129000,-29.61,20240326,45150,101.11,20240521,0.09,N,028300,500,656 억,,30263797,N,N,5301,N,00,N
20250227,160415,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,92500,7900,2,9.34,569771661800,6118782,545.55,85500,97600,85400,109900,59300,84600,93118.73,22.66,0,548217,89466,87032,85766,83332,82066,86400,82700,657,25300,500,59220,100,1,131387433,121533,-63.14,22.63,12,4.66,-1465.00,4088.00,129000,20240326,-28.29,45150,20240521,104.87,97600,-5.23,20250227,72100,28.29,20250102,129000,-28.29,20240326,45150,104.87,20240521,0.09,N,028300,500,656 억,,29770815,N,N,5291,N,00,N
20250227,150413,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,92500,7900,2,9.34,555054183200,5959789,531.37,85500,97600,85400,109900,59300,84600,93133.27,22.66,0,501246,89466,87032,85766,83332,82066,86400,82700,657,25300,500,59220,100,1,131387433,121533,-63.14,22.63,12,4.54,-1465.00,4088.00,129000,20240326,-28.29,45150,20240521,104.87,97600,-5.23,20250227,72100,28.29,20250102,129000,-28.29,20240326,45150,104.87,20240521,0.09,N,028300,500,656 억,,29770815,N,N,2942,N,00,N
20250227,140415,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,92800,8200,2,9.69,535333211100,5746981,512.40,85500,97600,85400,109900,59300,84600,93150.42,22.66,0,439069,89466,87032,85766,83332,82066,86400,82700,657,25300,500,59220,100,1,131387433,121928,-63.34,22.70,12,4.37,-1465.00,4088.00,129000,20240326,-28.06,45150,20240521,105.54,97600,-4.92,20250227,72100,28.71,20250102,129000,-28.06,20240326,45150,105.54,20240521,0.09,N,028300,500,656 억,,29770815,N,N,2942,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 20250228 160416 57 100.00 KSQ150 제약 N N N N Y 89300 -3200 5 -3.46 158998834300 1772027 28.80 91500 92500 88400 120200 64800 92500 89725.50 23.03 0 -528088 104033 98266 91833 86066 79633 101150 88950 657 27700 500 64750 100 1 131387433 117329 -60.96 21.84 12 1.35 -1465.00 4088.00 129000 20240326 -30.78 45150 20240521 97.79 97600 -8.50 20250227 72100 23.86 20250102 129000 -30.78 20240326 45150 97.79 20240521 0.09 N 028300 500 656 억 30263797 N N 9947 N 00 N
3 20250228 150418 57 100.00 KSQ150 제약 N N N N Y 90200 -2300 5 -2.49 140693360800 1567611 25.47 91500 92500 88400 120200 64800 92500 89747.43 23.03 0 -478280 104033 98266 91833 86066 79633 101150 88950 657 27700 500 64750 100 1 131387433 118511 -61.57 22.06 12 1.19 -1465.00 4088.00 129000 20240326 -30.08 45150 20240521 99.78 97600 -7.58 20250227 72100 25.10 20250102 129000 -30.08 20240326 45150 99.78 20240521 0.09 N 028300 500 656 억 30263797 N N 5301 N 00 N
4 20250228 140419 57 100.00 KSQ150 제약 N N N N Y 89700 -2800 5 -3.03 127795084800 1424222 23.14 91500 92500 88400 120200 64800 92500 89726.71 23.03 0 -474847 104033 98266 91833 86066 79633 101150 88950 657 27700 500 64750 100 1 131387433 117855 -61.23 21.94 12 1.08 -1465.00 4088.00 129000 20240326 -30.47 45150 20240521 98.67 97600 -8.09 20250227 72100 24.41 20250102 129000 -30.47 20240326 45150 98.67 20240521 0.09 N 028300 500 656 억 30263797 N N 5301 N 00 N
5 20250228 130418 57 100.00 KSQ150 제약 N N N N Y 88700 -3800 5 -4.11 116680343600 1299595 21.12 91500 92500 88400 120200 64800 92500 89778.81 23.03 0 -448349 104033 98266 91833 86066 79633 101150 88950 657 27700 500 64750 100 1 131387433 116541 -60.55 21.70 12 0.99 -1465.00 4088.00 129000 20240326 -31.24 45150 20240521 96.46 97600 -9.12 20250227 72100 23.02 20250102 129000 -31.24 20240326 45150 96.46 20240521 0.09 N 028300 500 656 억 30263797 N N 5301 N 00 N
6 20250228 120416 57 100.00 KSQ150 제약 N N N N Y 88700 -3800 5 -4.11 107211646700 1192748 19.38 91500 92500 88400 120200 64800 92500 89882.82 23.03 0 -400388 104033 98266 91833 86066 79633 101150 88950 657 27700 500 64750 100 1 131387433 116541 -60.55 21.70 12 0.91 -1465.00 4088.00 129000 20240326 -31.24 45150 20240521 96.46 97600 -9.12 20250227 72100 23.02 20250102 129000 -31.24 20240326 45150 96.46 20240521 0.09 N 028300 500 656 억 30263797 N N 5301 N 00 N
7 20250228 110416 57 100.00 KSQ150 제약 N N N N Y 89700 -2800 5 -3.03 96205147500 1069525 17.38 91500 92500 88400 120200 64800 92500 89947.55 23.03 0 -357557 104033 98266 91833 86066 79633 101150 88950 657 27700 500 64750 100 1 131387433 117855 -61.23 21.94 12 0.81 -1465.00 4088.00 129000 20240326 -30.47 45150 20240521 98.67 97600 -8.09 20250227 72100 24.41 20250102 129000 -30.47 20240326 45150 98.67 20240521 0.09 N 028300 500 656 억 30263797 N N 5301 N 00 N
8 20250228 100416 57 100.00 KSQ150 제약 N N N N Y 89100 -3400 5 -3.68 75696288700 839513 13.64 91500 92500 89000 120200 64800 92500 90162.55 23.03 0 -272796 104033 98266 91833 86066 79633 101150 88950 657 27700 500 64750 100 1 131387433 117066 -60.82 21.80 12 0.64 -1465.00 4088.00 129000 20240326 -30.93 45150 20240521 97.34 97600 -8.71 20250227 72100 23.58 20250102 129000 -30.93 20240326 45150 97.34 20240521 0.09 N 028300 500 656 억 30263797 N N 5301 N 00 N
9 20250228 090417 57 100.00 KSQ150 제약 N N N N Y 90800 -1700 5 -1.84 15494343500 169092 2.75 91500 92500 90600 120200 64800 92500 91624.53 23.03 0 -39971 104033 98266 91833 86066 79633 101150 88950 657 27700 500 64750 100 1 131387433 119300 -61.98 22.21 12 0.13 -1465.00 4088.00 129000 20240326 -29.61 45150 20240521 101.11 97600 -6.97 20250227 72100 25.94 20250102 129000 -29.61 20240326 45150 101.11 20240521 0.09 N 028300 500 656 억 30263797 N N 5301 N 00 N
10 20250227 160415 57 100.00 KSQ150 제약 N N N N Y 92500 7900 2 9.34 569771661800 6118782 545.55 85500 97600 85400 109900 59300 84600 93118.73 22.66 0 548217 89466 87032 85766 83332 82066 86400 82700 657 25300 500 59220 100 1 131387433 121533 -63.14 22.63 12 4.66 -1465.00 4088.00 129000 20240326 -28.29 45150 20240521 104.87 97600 -5.23 20250227 72100 28.29 20250102 129000 -28.29 20240326 45150 104.87 20240521 0.09 N 028300 500 656 억 29770815 N N 5291 N 00 N
11 20250227 150413 57 100.00 KSQ150 제약 N N N N Y 92500 7900 2 9.34 555054183200 5959789 531.37 85500 97600 85400 109900 59300 84600 93133.27 22.66 0 501246 89466 87032 85766 83332 82066 86400 82700 657 25300 500 59220 100 1 131387433 121533 -63.14 22.63 12 4.54 -1465.00 4088.00 129000 20240326 -28.29 45150 20240521 104.87 97600 -5.23 20250227 72100 28.29 20250102 129000 -28.29 20240326 45150 104.87 20240521 0.09 N 028300 500 656 억 29770815 N N 2942 N 00 N
12 20250227 140415 57 100.00 KSQ150 제약 N N N N Y 92800 8200 2 9.69 535333211100 5746981 512.40 85500 97600 85400 109900 59300 84600 93150.42 22.66 0 439069 89466 87032 85766 83332 82066 86400 82700 657 25300 500 59220 100 1 131387433 121928 -63.34 22.70 12 4.37 -1465.00 4088.00 129000 20240326 -28.06 45150 20240521 105.54 97600 -4.92 20250227 72100 28.71 20250102 129000 -28.06 20240326 45150 105.54 20240521 0.09 N 028300 500 656 억 29770815 N N 2942 N 00 N