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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160405,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,81800,-2700,5,-3.20,70803493000,847286,56.83,84300,86200,81500,109800,59200,84500,83568.37,22.44,0,-103901,91166,87832,85066,81732,78966,86450,80350,657,25300,500,59150,100,1,131387433,107475,-55.84,20.01,12,0.64,-1465.00,4088.00,129000,20240326,-36.59,45150,20240521,81.17,88500,-7.57,20250218,72100,13.45,20250102,129000,-36.59,20240326,45150,81.17,20240521,0.09,N,028300,500,656 억,,29488834,N,N,1513,N,00,N
20250221,150408,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,82200,-2300,5,-2.72,59756841200,712452,47.78,84300,86200,82200,109800,59200,84500,83873.89,22.44,0,-93904,91166,87832,85066,81732,78966,86450,80350,657,25300,500,59150,100,1,131387433,108000,-56.11,20.11,12,0.54,-1465.00,4088.00,129000,20240326,-36.28,45150,20240521,82.06,88500,-7.12,20250218,72100,14.01,20250102,129000,-36.28,20240326,45150,82.06,20240521,0.09,N,028300,500,656 억,,29488834,N,N,3033,N,00,N
20250221,140406,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,83300,-1200,5,-1.42,42653874600,505689,33.92,84300,86200,83100,109800,59200,84500,84347.69,22.44,0,-30959,91166,87832,85066,81732,78966,86450,80350,657,25300,500,59150,100,1,131387433,109446,-56.86,20.38,12,0.38,-1465.00,4088.00,129000,20240326,-35.43,45150,20240521,84.50,88500,-5.88,20250218,72100,15.53,20250102,129000,-35.43,20240326,45150,84.50,20240521,0.09,N,028300,500,656 억,,29488834,N,N,3033,N,00,N
20250221,130405,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,83700,-800,5,-0.95,38052455600,450551,30.22,84300,86200,83100,109800,59200,84500,84457.49,22.44,0,-12393,91166,87832,85066,81732,78966,86450,80350,657,25300,500,59150,100,1,131387433,109971,-57.13,20.47,12,0.34,-1465.00,4088.00,129000,20240326,-35.12,45150,20240521,85.38,88500,-5.42,20250218,72100,16.09,20250102,129000,-35.12,20240326,45150,85.38,20240521,0.09,N,028300,500,656 억,,29488834,N,N,3033,N,00,N
20250221,120407,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,83400,-1100,5,-1.30,34608044300,409436,27.46,84300,86200,83100,109800,59200,84500,84526.21,22.44,0,-6606,91166,87832,85066,81732,78966,86450,80350,657,25300,500,59150,100,1,131387433,109577,-56.93,20.40,12,0.31,-1465.00,4088.00,129000,20240326,-35.35,45150,20240521,84.72,88500,-5.76,20250218,72100,15.67,20250102,129000,-35.35,20240326,45150,84.72,20240521,0.09,N,028300,500,656 억,,29488834,N,N,3033,N,00,N
20250221,110405,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,83800,-700,5,-0.83,26722055100,315081,21.13,84300,86200,83500,109800,59200,84500,84811.25,22.44,0,-13591,91166,87832,85066,81732,78966,86450,80350,657,25300,500,59150,100,1,131387433,110103,-57.20,20.50,12,0.24,-1465.00,4088.00,129000,20240326,-35.04,45150,20240521,85.60,88500,-5.31,20250218,72100,16.23,20250102,129000,-35.04,20240326,45150,85.60,20240521,0.09,N,028300,500,656 억,,29488834,N,N,3033,N,00,N
20250221,100405,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,84400,-100,5,-0.12,21462093200,252608,16.94,84300,86200,83500,109800,59200,84500,84964.16,22.44,0,71,91166,87832,85066,81732,78966,86450,80350,657,25300,500,59150,100,1,131387433,110891,-57.61,20.65,12,0.19,-1465.00,4088.00,129000,20240326,-34.57,45150,20240521,86.93,88500,-4.63,20250218,72100,17.06,20250102,129000,-34.57,20240326,45150,86.93,20240521,0.09,N,028300,500,656 억,,29488834,N,N,3033,N,00,N
20250221,090406,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,84500,0,3,0.00,3522792500,41927,2.81,84300,84600,83500,109800,59200,84500,84008.58,22.44,0,11058,91166,87832,85066,81732,78966,86450,80350,657,25300,500,59150,100,1,131387433,111022,-57.68,20.67,12,0.03,-1465.00,4088.00,129000,20240326,-34.50,45150,20240521,87.15,88500,-4.52,20250218,72100,17.20,20250102,129000,-34.50,20240326,45150,87.15,20240521,0.09,N,028300,500,656 억,,29488834,N,N,3033,N,00,N
20250220,160404,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,84500,-3500,5,-3.98,125115137900,1474440,155.59,86800,88400,82300,114400,61600,88000,84856.49,22.65,0,-306453,90200,89100,87300,86200,84400,89650,86750,657,26400,500,61600,100,1,131387433,111022,-57.68,20.67,12,1.12,-1465.00,4088.00,129000,20240326,-34.50,45150,20240521,87.15,88500,-4.52,20250218,72100,17.20,20250102,129000,-34.50,20240326,45150,87.15,20240521,0.09,N,028300,500,656 억,,29754534,N,N,3030,N,00,N
20250220,150405,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,83900,-4100,5,-4.66,118592275400,1396781,147.39,86800,88400,82300,114400,61600,88000,84903.85,22.65,0,-309148,90200,89100,87300,86200,84400,89650,86750,657,26400,500,61600,100,1,131387433,110234,-57.27,20.52,12,1.06,-1465.00,4088.00,129000,20240326,-34.96,45150,20240521,85.83,88500,-5.20,20250218,72100,16.37,20250102,129000,-34.96,20240326,45150,85.83,20240521,0.09,N,028300,500,656 억,,29754534,N,N,1733,N,00,N
20250220,140406,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,83200,-4800,5,-5.45,102736651800,1206236,127.29,86800,88400,82300,114400,61600,88000,85171.13,22.65,0,-231550,90200,89100,87300,86200,84400,89650,86750,657,26400,500,61600,100,1,131387433,109314,-56.79,20.35,12,0.92,-1465.00,4088.00,129000,20240326,-35.50,45150,20240521,84.27,88500,-5.99,20250218,72100,15.40,20250102,129000,-35.50,20240326,45150,84.27,20240521,0.09,N,028300,500,656 억,,29754534,N,N,1733,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 20250221 160405 57 100.00 KSQ150 제약 N N N N Y 81800 -2700 5 -3.20 70803493000 847286 56.83 84300 86200 81500 109800 59200 84500 83568.37 22.44 0 -103901 91166 87832 85066 81732 78966 86450 80350 657 25300 500 59150 100 1 131387433 107475 -55.84 20.01 12 0.64 -1465.00 4088.00 129000 20240326 -36.59 45150 20240521 81.17 88500 -7.57 20250218 72100 13.45 20250102 129000 -36.59 20240326 45150 81.17 20240521 0.09 N 028300 500 656 억 29488834 N N 1513 N 00 N
3 20250221 150408 57 100.00 KSQ150 제약 N N N N Y 82200 -2300 5 -2.72 59756841200 712452 47.78 84300 86200 82200 109800 59200 84500 83873.89 22.44 0 -93904 91166 87832 85066 81732 78966 86450 80350 657 25300 500 59150 100 1 131387433 108000 -56.11 20.11 12 0.54 -1465.00 4088.00 129000 20240326 -36.28 45150 20240521 82.06 88500 -7.12 20250218 72100 14.01 20250102 129000 -36.28 20240326 45150 82.06 20240521 0.09 N 028300 500 656 억 29488834 N N 3033 N 00 N
4 20250221 140406 57 100.00 KSQ150 제약 N N N N Y 83300 -1200 5 -1.42 42653874600 505689 33.92 84300 86200 83100 109800 59200 84500 84347.69 22.44 0 -30959 91166 87832 85066 81732 78966 86450 80350 657 25300 500 59150 100 1 131387433 109446 -56.86 20.38 12 0.38 -1465.00 4088.00 129000 20240326 -35.43 45150 20240521 84.50 88500 -5.88 20250218 72100 15.53 20250102 129000 -35.43 20240326 45150 84.50 20240521 0.09 N 028300 500 656 억 29488834 N N 3033 N 00 N
5 20250221 130405 57 100.00 KSQ150 제약 N N N N Y 83700 -800 5 -0.95 38052455600 450551 30.22 84300 86200 83100 109800 59200 84500 84457.49 22.44 0 -12393 91166 87832 85066 81732 78966 86450 80350 657 25300 500 59150 100 1 131387433 109971 -57.13 20.47 12 0.34 -1465.00 4088.00 129000 20240326 -35.12 45150 20240521 85.38 88500 -5.42 20250218 72100 16.09 20250102 129000 -35.12 20240326 45150 85.38 20240521 0.09 N 028300 500 656 억 29488834 N N 3033 N 00 N
6 20250221 120407 57 100.00 KSQ150 제약 N N N N Y 83400 -1100 5 -1.30 34608044300 409436 27.46 84300 86200 83100 109800 59200 84500 84526.21 22.44 0 -6606 91166 87832 85066 81732 78966 86450 80350 657 25300 500 59150 100 1 131387433 109577 -56.93 20.40 12 0.31 -1465.00 4088.00 129000 20240326 -35.35 45150 20240521 84.72 88500 -5.76 20250218 72100 15.67 20250102 129000 -35.35 20240326 45150 84.72 20240521 0.09 N 028300 500 656 억 29488834 N N 3033 N 00 N
7 20250221 110405 57 100.00 KSQ150 제약 N N N N Y 83800 -700 5 -0.83 26722055100 315081 21.13 84300 86200 83500 109800 59200 84500 84811.25 22.44 0 -13591 91166 87832 85066 81732 78966 86450 80350 657 25300 500 59150 100 1 131387433 110103 -57.20 20.50 12 0.24 -1465.00 4088.00 129000 20240326 -35.04 45150 20240521 85.60 88500 -5.31 20250218 72100 16.23 20250102 129000 -35.04 20240326 45150 85.60 20240521 0.09 N 028300 500 656 억 29488834 N N 3033 N 00 N
8 20250221 100405 57 100.00 KSQ150 제약 N N N N Y 84400 -100 5 -0.12 21462093200 252608 16.94 84300 86200 83500 109800 59200 84500 84964.16 22.44 0 71 91166 87832 85066 81732 78966 86450 80350 657 25300 500 59150 100 1 131387433 110891 -57.61 20.65 12 0.19 -1465.00 4088.00 129000 20240326 -34.57 45150 20240521 86.93 88500 -4.63 20250218 72100 17.06 20250102 129000 -34.57 20240326 45150 86.93 20240521 0.09 N 028300 500 656 억 29488834 N N 3033 N 00 N
9 20250221 090406 57 100.00 KSQ150 제약 N N N N Y 84500 0 3 0.00 3522792500 41927 2.81 84300 84600 83500 109800 59200 84500 84008.58 22.44 0 11058 91166 87832 85066 81732 78966 86450 80350 657 25300 500 59150 100 1 131387433 111022 -57.68 20.67 12 0.03 -1465.00 4088.00 129000 20240326 -34.50 45150 20240521 87.15 88500 -4.52 20250218 72100 17.20 20250102 129000 -34.50 20240326 45150 87.15 20240521 0.09 N 028300 500 656 억 29488834 N N 3033 N 00 N
10 20250220 160404 57 100.00 KSQ150 제약 N N N N Y 84500 -3500 5 -3.98 125115137900 1474440 155.59 86800 88400 82300 114400 61600 88000 84856.49 22.65 0 -306453 90200 89100 87300 86200 84400 89650 86750 657 26400 500 61600 100 1 131387433 111022 -57.68 20.67 12 1.12 -1465.00 4088.00 129000 20240326 -34.50 45150 20240521 87.15 88500 -4.52 20250218 72100 17.20 20250102 129000 -34.50 20240326 45150 87.15 20240521 0.09 N 028300 500 656 억 29754534 N N 3030 N 00 N
11 20250220 150405 57 100.00 KSQ150 제약 N N N N Y 83900 -4100 5 -4.66 118592275400 1396781 147.39 86800 88400 82300 114400 61600 88000 84903.85 22.65 0 -309148 90200 89100 87300 86200 84400 89650 86750 657 26400 500 61600 100 1 131387433 110234 -57.27 20.52 12 1.06 -1465.00 4088.00 129000 20240326 -34.96 45150 20240521 85.83 88500 -5.20 20250218 72100 16.37 20250102 129000 -34.96 20240326 45150 85.83 20240521 0.09 N 028300 500 656 억 29754534 N N 1733 N 00 N
12 20250220 140406 57 100.00 KSQ150 제약 N N N N Y 83200 -4800 5 -5.45 102736651800 1206236 127.29 86800 88400 82300 114400 61600 88000 85171.13 22.65 0 -231550 90200 89100 87300 86200 84400 89650 86750 657 26400 500 61600 100 1 131387433 109314 -56.79 20.35 12 0.92 -1465.00 4088.00 129000 20240326 -35.50 45150 20240521 84.27 88500 -5.99 20250218 72100 15.40 20250102 129000 -35.50 20240326 45150 84.27 20240521 0.09 N 028300 500 656 억 29754534 N N 1733 N 00 N