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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160403,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,88000,300,2,0.34,81441698600,933010,62.33,87800,88400,85500,114000,61400,87700,87286.43,22.63,0,24304,90566,89132,87066,85632,83566,89850,86350,657,26300,500,61390,100,1,131387433,115621,-60.07,21.53,12,0.71,-1465.00,4088.00,129000,20240326,-31.78,45150,20240521,94.91,88500,-0.56,20250218,72100,22.05,20250102,129000,-31.78,20240326,45150,94.91,20240521,0.09,N,028300,500,656 억,,29738394,N,N,1733,N,00,N
20250219,150404,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,87700,0,3,0.00,76153918200,872815,58.30,87800,88400,85500,114000,61400,87700,87250.04,22.63,0,6066,90566,89132,87066,85632,83566,89850,86350,657,26300,500,61390,100,1,131387433,115227,-59.86,21.45,12,0.66,-1465.00,4088.00,129000,20240326,-32.02,45150,20240521,94.24,88500,-0.90,20250218,72100,21.64,20250102,129000,-32.02,20240326,45150,94.24,20240521,0.09,N,028300,500,656 억,,29738394,N,N,1999,N,00,N
20250219,140402,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,87800,100,2,0.11,68616589900,786893,52.56,87800,88400,85500,114000,61400,87700,87198.29,22.63,0,-641,90566,89132,87066,85632,83566,89850,86350,657,26300,500,61390,100,1,131387433,115358,-59.93,21.48,12,0.60,-1465.00,4088.00,129000,20240326,-31.94,45150,20240521,94.46,88500,-0.79,20250218,72100,21.78,20250102,129000,-31.94,20240326,45150,94.46,20240521,0.09,N,028300,500,656 억,,29738394,N,N,1999,N,00,N
20250219,130402,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,87800,100,2,0.11,63691033400,730862,48.82,87800,88400,85500,114000,61400,87700,87143.78,22.63,0,-9729,90566,89132,87066,85632,83566,89850,86350,657,26300,500,61390,100,1,131387433,115358,-59.93,21.48,12,0.56,-1465.00,4088.00,129000,20240326,-31.94,45150,20240521,94.46,88500,-0.79,20250218,72100,21.78,20250102,129000,-31.94,20240326,45150,94.46,20240521,0.09,N,028300,500,656 억,,29738394,N,N,1999,N,00,N
20250219,120402,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,87900,200,2,0.23,57332837400,658507,43.99,87800,88400,85500,114000,61400,87700,87063.22,22.63,0,-20490,90566,89132,87066,85632,83566,89850,86350,657,26300,500,61390,100,1,131387433,115490,-60.00,21.50,12,0.50,-1465.00,4088.00,129000,20240326,-31.86,45150,20240521,94.68,88500,-0.68,20250218,72100,21.91,20250102,129000,-31.86,20240326,45150,94.68,20240521,0.09,N,028300,500,656 억,,29738394,N,N,1999,N,00,N
20250219,110403,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,87200,-500,5,-0.57,40800557200,470563,31.43,87800,87900,85500,114000,61400,87700,86702.18,22.63,0,-54028,90566,89132,87066,85632,83566,89850,86350,657,26300,500,61390,100,1,131387433,114570,-59.52,21.33,12,0.36,-1465.00,4088.00,129000,20240326,-32.40,45150,20240521,93.13,88500,-1.47,20250218,72100,20.94,20250102,129000,-32.40,20240326,45150,93.13,20240521,0.09,N,028300,500,656 억,,29738394,N,N,1999,N,00,N
20250219,100402,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,87200,-500,5,-0.57,32020727100,369400,24.68,87800,87900,85500,114000,61400,87700,86678.31,22.63,0,-53831,90566,89132,87066,85632,83566,89850,86350,657,26300,500,61390,100,1,131387433,114570,-59.52,21.33,12,0.28,-1465.00,4088.00,129000,20240326,-32.40,45150,20240521,93.13,88500,-1.47,20250218,72100,20.94,20250102,129000,-32.40,20240326,45150,93.13,20240521,0.09,N,028300,500,656 억,,29738394,N,N,1999,N,00,N
20250219,090403,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,86800,-900,5,-1.03,5999327100,68660,4.59,87800,87900,86500,114000,61400,87700,87369.03,22.63,0,-22570,90566,89132,87066,85632,83566,89850,86350,657,26300,500,61390,100,1,131387433,114044,-59.25,21.23,12,0.05,-1465.00,4088.00,129000,20240326,-32.71,45150,20240521,92.25,88500,-1.92,20250218,72100,20.39,20250102,129000,-32.71,20240326,45150,92.25,20240521,0.09,N,028300,500,656 억,,29738394,N,N,1999,N,00,N
20250218,160401,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,87700,2300,2,2.69,128952171100,1485469,68.11,86400,88500,85000,111000,59800,85400,86808.00,22.55,0,95185,89666,87532,84266,82132,78866,88600,83200,657,25600,500,59780,100,1,131387433,115227,-59.86,21.45,12,1.13,-1465.00,4088.00,129000,20240326,-32.02,45150,20240521,94.24,88500,-0.90,20250218,72100,21.64,20250102,129000,-32.02,20240326,45150,94.24,20240521,0.09,N,028300,500,656 억,,29632046,N,N,1999,N,00,N
20250218,150403,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,87200,1800,2,2.11,122496786300,1411642,64.72,86400,88500,85000,111000,59800,85400,86776.17,22.55,0,71471,89666,87532,84266,82132,78866,88600,83200,657,25600,500,59780,100,1,131387433,114570,-59.52,21.33,12,1.07,-1465.00,4088.00,129000,20240326,-32.40,45150,20240521,93.13,88500,-1.47,20250218,72100,20.94,20250102,129000,-32.40,20240326,45150,93.13,20240521,0.09,N,028300,500,656 억,,29632046,N,N,6910,N,00,N
20250218,140402,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,87600,2200,2,2.58,109197000800,1259519,57.75,86400,88500,85000,111000,59800,85400,86697.45,22.55,0,59092,89666,87532,84266,82132,78866,88600,83200,657,25600,500,59780,100,1,131387433,115095,-59.80,21.43,12,0.96,-1465.00,4088.00,129000,20240326,-32.09,45150,20240521,94.02,88500,-1.02,20250218,72100,21.50,20250102,129000,-32.09,20240326,45150,94.02,20240521,0.09,N,028300,500,656 억,,29632046,N,N,6910,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 20250219 160403 57 100.00 KSQ150 제약 N N N N Y 88000 300 2 0.34 81441698600 933010 62.33 87800 88400 85500 114000 61400 87700 87286.43 22.63 0 24304 90566 89132 87066 85632 83566 89850 86350 657 26300 500 61390 100 1 131387433 115621 -60.07 21.53 12 0.71 -1465.00 4088.00 129000 20240326 -31.78 45150 20240521 94.91 88500 -0.56 20250218 72100 22.05 20250102 129000 -31.78 20240326 45150 94.91 20240521 0.09 N 028300 500 656 억 29738394 N N 1733 N 00 N
3 20250219 150404 57 100.00 KSQ150 제약 N N N N Y 87700 0 3 0.00 76153918200 872815 58.30 87800 88400 85500 114000 61400 87700 87250.04 22.63 0 6066 90566 89132 87066 85632 83566 89850 86350 657 26300 500 61390 100 1 131387433 115227 -59.86 21.45 12 0.66 -1465.00 4088.00 129000 20240326 -32.02 45150 20240521 94.24 88500 -0.90 20250218 72100 21.64 20250102 129000 -32.02 20240326 45150 94.24 20240521 0.09 N 028300 500 656 억 29738394 N N 1999 N 00 N
4 20250219 140402 57 100.00 KSQ150 제약 N N N N Y 87800 100 2 0.11 68616589900 786893 52.56 87800 88400 85500 114000 61400 87700 87198.29 22.63 0 -641 90566 89132 87066 85632 83566 89850 86350 657 26300 500 61390 100 1 131387433 115358 -59.93 21.48 12 0.60 -1465.00 4088.00 129000 20240326 -31.94 45150 20240521 94.46 88500 -0.79 20250218 72100 21.78 20250102 129000 -31.94 20240326 45150 94.46 20240521 0.09 N 028300 500 656 억 29738394 N N 1999 N 00 N
5 20250219 130402 57 100.00 KSQ150 제약 N N N N Y 87800 100 2 0.11 63691033400 730862 48.82 87800 88400 85500 114000 61400 87700 87143.78 22.63 0 -9729 90566 89132 87066 85632 83566 89850 86350 657 26300 500 61390 100 1 131387433 115358 -59.93 21.48 12 0.56 -1465.00 4088.00 129000 20240326 -31.94 45150 20240521 94.46 88500 -0.79 20250218 72100 21.78 20250102 129000 -31.94 20240326 45150 94.46 20240521 0.09 N 028300 500 656 억 29738394 N N 1999 N 00 N
6 20250219 120402 57 100.00 KSQ150 제약 N N N N Y 87900 200 2 0.23 57332837400 658507 43.99 87800 88400 85500 114000 61400 87700 87063.22 22.63 0 -20490 90566 89132 87066 85632 83566 89850 86350 657 26300 500 61390 100 1 131387433 115490 -60.00 21.50 12 0.50 -1465.00 4088.00 129000 20240326 -31.86 45150 20240521 94.68 88500 -0.68 20250218 72100 21.91 20250102 129000 -31.86 20240326 45150 94.68 20240521 0.09 N 028300 500 656 억 29738394 N N 1999 N 00 N
7 20250219 110403 57 100.00 KSQ150 제약 N N N N Y 87200 -500 5 -0.57 40800557200 470563 31.43 87800 87900 85500 114000 61400 87700 86702.18 22.63 0 -54028 90566 89132 87066 85632 83566 89850 86350 657 26300 500 61390 100 1 131387433 114570 -59.52 21.33 12 0.36 -1465.00 4088.00 129000 20240326 -32.40 45150 20240521 93.13 88500 -1.47 20250218 72100 20.94 20250102 129000 -32.40 20240326 45150 93.13 20240521 0.09 N 028300 500 656 억 29738394 N N 1999 N 00 N
8 20250219 100402 57 100.00 KSQ150 제약 N N N N Y 87200 -500 5 -0.57 32020727100 369400 24.68 87800 87900 85500 114000 61400 87700 86678.31 22.63 0 -53831 90566 89132 87066 85632 83566 89850 86350 657 26300 500 61390 100 1 131387433 114570 -59.52 21.33 12 0.28 -1465.00 4088.00 129000 20240326 -32.40 45150 20240521 93.13 88500 -1.47 20250218 72100 20.94 20250102 129000 -32.40 20240326 45150 93.13 20240521 0.09 N 028300 500 656 억 29738394 N N 1999 N 00 N
9 20250219 090403 57 100.00 KSQ150 제약 N N N N Y 86800 -900 5 -1.03 5999327100 68660 4.59 87800 87900 86500 114000 61400 87700 87369.03 22.63 0 -22570 90566 89132 87066 85632 83566 89850 86350 657 26300 500 61390 100 1 131387433 114044 -59.25 21.23 12 0.05 -1465.00 4088.00 129000 20240326 -32.71 45150 20240521 92.25 88500 -1.92 20250218 72100 20.39 20250102 129000 -32.71 20240326 45150 92.25 20240521 0.09 N 028300 500 656 억 29738394 N N 1999 N 00 N
10 20250218 160401 57 100.00 KSQ150 제약 N N N N Y 87700 2300 2 2.69 128952171100 1485469 68.11 86400 88500 85000 111000 59800 85400 86808.00 22.55 0 95185 89666 87532 84266 82132 78866 88600 83200 657 25600 500 59780 100 1 131387433 115227 -59.86 21.45 12 1.13 -1465.00 4088.00 129000 20240326 -32.02 45150 20240521 94.24 88500 -0.90 20250218 72100 21.64 20250102 129000 -32.02 20240326 45150 94.24 20240521 0.09 N 028300 500 656 억 29632046 N N 1999 N 00 N
11 20250218 150403 57 100.00 KSQ150 제약 N N N N Y 87200 1800 2 2.11 122496786300 1411642 64.72 86400 88500 85000 111000 59800 85400 86776.17 22.55 0 71471 89666 87532 84266 82132 78866 88600 83200 657 25600 500 59780 100 1 131387433 114570 -59.52 21.33 12 1.07 -1465.00 4088.00 129000 20240326 -32.40 45150 20240521 93.13 88500 -1.47 20250218 72100 20.94 20250102 129000 -32.40 20240326 45150 93.13 20240521 0.09 N 028300 500 656 억 29632046 N N 6910 N 00 N
12 20250218 140402 57 100.00 KSQ150 제약 N N N N Y 87600 2200 2 2.58 109197000800 1259519 57.75 86400 88500 85000 111000 59800 85400 86697.45 22.55 0 59092 89666 87532 84266 82132 78866 88600 83200 657 25600 500 59780 100 1 131387433 115095 -59.80 21.43 12 0.96 -1465.00 4088.00 129000 20240326 -32.09 45150 20240521 94.02 88500 -1.02 20250218 72100 21.50 20250102 129000 -32.09 20240326 45150 94.02 20240521 0.09 N 028300 500 656 억 29632046 N N 6910 N 00 N