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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160351,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,85500,-3800,5,-4.26,127080694150,1454944,150.72,89900,91000,84500,116000,62600,89300,87344.64,22.69,0,-338420,93700,91500,89800,87600,85900,90650,86750,657,26700,500,62510,100,1,131387433,112336,-58.36,20.91,12,1.11,-1465.00,4088.00,129000,20240326,-33.72,45150,20240521,89.37,97600,-12.40,20250227,72100,18.59,20250102,129000,-33.72,20240326,45150,89.37,20240521,0.09,N,028300,500,656 억,,29806057,N,N,9108,N,00,N
20250306,150351,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,85800,-3500,5,-3.92,117900765350,1347936,139.63,89900,91000,84500,116000,62600,89300,87467.14,22.69,0,-347820,93700,91500,89800,87600,85900,90650,86750,657,26700,500,62510,100,1,131387433,112730,-58.57,20.99,12,1.03,-1465.00,4088.00,129000,20240326,-33.49,45150,20240521,90.03,97600,-12.09,20250227,72100,19.00,20250102,129000,-33.49,20240326,45150,90.03,20240521,0.09,N,028300,500,656 억,,29806057,N,N,2238,N,00,N
20250306,140351,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,85700,-3600,5,-4.03,105023377200,1197758,124.08,89900,91000,84500,116000,62600,89300,87682.82,22.69,0,-314581,93700,91500,89800,87600,85900,90650,86750,657,26700,500,62510,100,1,131387433,112599,-58.50,20.96,12,0.91,-1465.00,4088.00,129000,20240326,-33.57,45150,20240521,89.81,97600,-12.19,20250227,72100,18.86,20250102,129000,-33.57,20240326,45150,89.81,20240521,0.09,N,028300,500,656 억,,29806057,N,N,2238,N,00,N
20250306,130350,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,86900,-2400,5,-2.69,83719052900,949062,98.31,89900,91000,85500,116000,62600,89300,88212.01,22.69,0,-233582,93700,91500,89800,87600,85900,90650,86750,657,26700,500,62510,100,1,131387433,114176,-59.32,21.26,12,0.72,-1465.00,4088.00,129000,20240326,-32.64,45150,20240521,92.47,97600,-10.96,20250227,72100,20.53,20250102,129000,-32.64,20240326,45150,92.47,20240521,0.09,N,028300,500,656 억,,29806057,N,N,2238,N,00,N
20250306,120351,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,87100,-2200,5,-2.46,64530615650,726947,75.31,89900,91000,86700,116000,62600,89300,88769.09,22.69,0,-179451,93700,91500,89800,87600,85900,90650,86750,657,26700,500,62510,100,1,131387433,114438,-59.45,21.31,12,0.55,-1465.00,4088.00,129000,20240326,-32.48,45150,20240521,92.91,97600,-10.76,20250227,72100,20.80,20250102,129000,-32.48,20240326,45150,92.91,20240521,0.09,N,028300,500,656 억,,29806057,N,N,2238,N,00,N
20250306,110350,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,88700,-600,5,-0.67,45770821750,513358,53.18,89900,91000,88100,116000,62600,89300,89159.56,22.69,0,-63057,93700,91500,89800,87600,85900,90650,86750,657,26700,500,62510,100,1,131387433,116541,-60.55,21.70,12,0.39,-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,,29806057,N,N,2238,N,00,N
20250306,100351,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,89400,100,2,0.11,36211350450,405623,42.02,89900,91000,88100,116000,62600,89300,89273.39,22.69,0,-18453,93700,91500,89800,87600,85900,90650,86750,657,26700,500,62510,100,1,131387433,117460,-61.02,21.87,12,0.31,-1465.00,4088.00,129000,20240326,-30.70,45150,20240521,98.01,97600,-8.40,20250227,72100,23.99,20250102,129000,-30.70,20240326,45150,98.01,20240521,0.09,N,028300,500,656 억,,29806057,N,N,2238,N,00,N
20250306,090353,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,89100,-200,5,-0.22,4578212100,51200,5.30,89900,89900,89000,116000,62600,89300,89419.04,22.69,0,-11382,93700,91500,89800,87600,85900,90650,86750,657,26700,500,62510,100,1,131387433,117066,-60.82,21.80,12,0.04,-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,,29806057,N,N,2238,N,00,N
20250305,160348,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,89300,-100,5,-0.11,85691663150,952461,77.37,90300,92000,88100,116200,62600,89400,89970.58,22.67,0,-97475,93800,91600,89300,87100,84800,90450,85950,657,26800,500,62580,100,1,131387433,117329,-60.96,21.84,12,0.72,-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,,29783267,N,N,2238,N,00,N
20250305,150349,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,89900,500,2,0.56,77153329850,857023,69.62,90300,92000,88100,116200,62600,89400,90024.92,22.67,0,-54761,93800,91600,89300,87100,84800,90450,85950,657,26800,500,62580,100,1,131387433,118117,-61.37,21.99,12,0.65,-1465.00,4088.00,129000,20240326,-30.31,45150,20240521,99.11,97600,-7.89,20250227,72100,24.69,20250102,129000,-30.31,20240326,45150,99.11,20240521,0.09,N,028300,500,656 억,,29783267,N,N,2292,N,00,N
20250305,140347,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,89500,100,2,0.11,69959999750,776932,63.11,90300,92000,88100,116200,62600,89400,90046.61,22.67,0,-42062,93800,91600,89300,87100,84800,90450,85950,657,26800,500,62580,100,1,131387433,117592,-61.09,21.89,12,0.59,-1465.00,4088.00,129000,20240326,-30.62,45150,20240521,98.23,97600,-8.30,20250227,72100,24.13,20250102,129000,-30.62,20240326,45150,98.23,20240521,0.09,N,028300,500,656 억,,29783267,N,N,2292,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 20250306 160351 57 100.00 KSQ150 제약 N N N N Y 85500 -3800 5 -4.26 127080694150 1454944 150.72 89900 91000 84500 116000 62600 89300 87344.64 22.69 0 -338420 93700 91500 89800 87600 85900 90650 86750 657 26700 500 62510 100 1 131387433 112336 -58.36 20.91 12 1.11 -1465.00 4088.00 129000 20240326 -33.72 45150 20240521 89.37 97600 -12.40 20250227 72100 18.59 20250102 129000 -33.72 20240326 45150 89.37 20240521 0.09 N 028300 500 656 억 29806057 N N 9108 N 00 N
3 20250306 150351 57 100.00 KSQ150 제약 N N N N Y 85800 -3500 5 -3.92 117900765350 1347936 139.63 89900 91000 84500 116000 62600 89300 87467.14 22.69 0 -347820 93700 91500 89800 87600 85900 90650 86750 657 26700 500 62510 100 1 131387433 112730 -58.57 20.99 12 1.03 -1465.00 4088.00 129000 20240326 -33.49 45150 20240521 90.03 97600 -12.09 20250227 72100 19.00 20250102 129000 -33.49 20240326 45150 90.03 20240521 0.09 N 028300 500 656 억 29806057 N N 2238 N 00 N
4 20250306 140351 57 100.00 KSQ150 제약 N N N N Y 85700 -3600 5 -4.03 105023377200 1197758 124.08 89900 91000 84500 116000 62600 89300 87682.82 22.69 0 -314581 93700 91500 89800 87600 85900 90650 86750 657 26700 500 62510 100 1 131387433 112599 -58.50 20.96 12 0.91 -1465.00 4088.00 129000 20240326 -33.57 45150 20240521 89.81 97600 -12.19 20250227 72100 18.86 20250102 129000 -33.57 20240326 45150 89.81 20240521 0.09 N 028300 500 656 억 29806057 N N 2238 N 00 N
5 20250306 130350 57 100.00 KSQ150 제약 N N N N Y 86900 -2400 5 -2.69 83719052900 949062 98.31 89900 91000 85500 116000 62600 89300 88212.01 22.69 0 -233582 93700 91500 89800 87600 85900 90650 86750 657 26700 500 62510 100 1 131387433 114176 -59.32 21.26 12 0.72 -1465.00 4088.00 129000 20240326 -32.64 45150 20240521 92.47 97600 -10.96 20250227 72100 20.53 20250102 129000 -32.64 20240326 45150 92.47 20240521 0.09 N 028300 500 656 억 29806057 N N 2238 N 00 N
6 20250306 120351 57 100.00 KSQ150 제약 N N N N Y 87100 -2200 5 -2.46 64530615650 726947 75.31 89900 91000 86700 116000 62600 89300 88769.09 22.69 0 -179451 93700 91500 89800 87600 85900 90650 86750 657 26700 500 62510 100 1 131387433 114438 -59.45 21.31 12 0.55 -1465.00 4088.00 129000 20240326 -32.48 45150 20240521 92.91 97600 -10.76 20250227 72100 20.80 20250102 129000 -32.48 20240326 45150 92.91 20240521 0.09 N 028300 500 656 억 29806057 N N 2238 N 00 N
7 20250306 110350 57 100.00 KSQ150 제약 N N N N Y 88700 -600 5 -0.67 45770821750 513358 53.18 89900 91000 88100 116000 62600 89300 89159.56 22.69 0 -63057 93700 91500 89800 87600 85900 90650 86750 657 26700 500 62510 100 1 131387433 116541 -60.55 21.70 12 0.39 -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 29806057 N N 2238 N 00 N
8 20250306 100351 57 100.00 KSQ150 제약 N N N N Y 89400 100 2 0.11 36211350450 405623 42.02 89900 91000 88100 116000 62600 89300 89273.39 22.69 0 -18453 93700 91500 89800 87600 85900 90650 86750 657 26700 500 62510 100 1 131387433 117460 -61.02 21.87 12 0.31 -1465.00 4088.00 129000 20240326 -30.70 45150 20240521 98.01 97600 -8.40 20250227 72100 23.99 20250102 129000 -30.70 20240326 45150 98.01 20240521 0.09 N 028300 500 656 억 29806057 N N 2238 N 00 N
9 20250306 090353 57 100.00 KSQ150 제약 N N N N Y 89100 -200 5 -0.22 4578212100 51200 5.30 89900 89900 89000 116000 62600 89300 89419.04 22.69 0 -11382 93700 91500 89800 87600 85900 90650 86750 657 26700 500 62510 100 1 131387433 117066 -60.82 21.80 12 0.04 -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 29806057 N N 2238 N 00 N
10 20250305 160348 57 100.00 KSQ150 제약 N N N N Y 89300 -100 5 -0.11 85691663150 952461 77.37 90300 92000 88100 116200 62600 89400 89970.58 22.67 0 -97475 93800 91600 89300 87100 84800 90450 85950 657 26800 500 62580 100 1 131387433 117329 -60.96 21.84 12 0.72 -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 29783267 N N 2238 N 00 N
11 20250305 150349 57 100.00 KSQ150 제약 N N N N Y 89900 500 2 0.56 77153329850 857023 69.62 90300 92000 88100 116200 62600 89400 90024.92 22.67 0 -54761 93800 91600 89300 87100 84800 90450 85950 657 26800 500 62580 100 1 131387433 118117 -61.37 21.99 12 0.65 -1465.00 4088.00 129000 20240326 -30.31 45150 20240521 99.11 97600 -7.89 20250227 72100 24.69 20250102 129000 -30.31 20240326 45150 99.11 20240521 0.09 N 028300 500 656 억 29783267 N N 2292 N 00 N
12 20250305 140347 57 100.00 KSQ150 제약 N N N N Y 89500 100 2 0.11 69959999750 776932 63.11 90300 92000 88100 116200 62600 89400 90046.61 22.67 0 -42062 93800 91600 89300 87100 84800 90450 85950 657 26800 500 62580 100 1 131387433 117592 -61.09 21.89 12 0.59 -1465.00 4088.00 129000 20240326 -30.62 45150 20240521 98.23 97600 -8.30 20250227 72100 24.13 20250102 129000 -30.62 20240326 45150 98.23 20240521 0.09 N 028300 500 656 억 29783267 N N 2292 N 00 N