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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160359,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,74200,-4300,5,-5.48,193439172200,2586493,334.01,78600,79900,71800,102000,55000,78500,74787.53,22.53,0,-253783,82366,80432,79066,77132,75766,79750,76450,657,23500,500,54950,100,1,131387433,97489,-50.65,18.15,12,1.97,-1465.00,4088.00,129000,20240326,-42.48,45150,20240521,64.34,97600,-23.98,20250227,67600,9.76,20250310,129000,-42.48,20240326,45150,64.34,20240521,0.09,N,028300,500,656 억,,29607108,N,N,727,N,00,N
20250313,150400,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,72800,-5700,5,-7.26,162356828000,2161901,279.18,78600,79900,72100,102000,55000,78500,75097.12,22.53,0,-211873,82366,80432,79066,77132,75766,79750,76450,657,23500,500,54950,100,1,131387433,95650,-49.69,17.81,12,1.65,-1465.00,4088.00,129000,20240326,-43.57,45150,20240521,61.24,97600,-25.41,20250227,67600,7.69,20250310,129000,-43.57,20240326,45150,61.24,20240521,0.09,N,028300,500,656 억,,29607108,N,N,241,N,00,N
20250313,140359,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,73500,-5000,5,-6.37,120158900700,1584012,204.55,78600,79900,73200,102000,55000,78500,75855.21,22.53,0,-155916,82366,80432,79066,77132,75766,79750,76450,657,23500,500,54950,100,1,131387433,96570,-50.17,17.98,12,1.21,-1465.00,4088.00,129000,20240326,-43.02,45150,20240521,62.79,97600,-24.69,20250227,67600,8.73,20250310,129000,-43.02,20240326,45150,62.79,20240521,0.09,N,028300,500,656 억,,29607108,N,N,241,N,00,N
20250313,130359,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,75300,-3200,5,-4.08,87418169100,1142632,147.55,78600,79900,75000,102000,55000,78500,76503.77,22.53,0,-123806,82366,80432,79066,77132,75766,79750,76450,657,23500,500,54950,100,1,131387433,98935,-51.40,18.42,12,0.87,-1465.00,4088.00,129000,20240326,-41.63,45150,20240521,66.78,97600,-22.85,20250227,67600,11.39,20250310,129000,-41.63,20240326,45150,66.78,20240521,0.09,N,028300,500,656 억,,29607108,N,N,241,N,00,N
20250313,120359,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,75100,-3400,5,-4.33,76224722800,994109,128.37,78600,79900,75100,102000,55000,78500,76674.11,22.53,0,-98848,82366,80432,79066,77132,75766,79750,76450,657,23500,500,54950,100,1,131387433,98672,-51.26,18.37,12,0.76,-1465.00,4088.00,129000,20240326,-41.78,45150,20240521,66.33,97600,-23.05,20250227,67600,11.09,20250310,129000,-41.78,20240326,45150,66.33,20240521,0.09,N,028300,500,656 억,,29607108,N,N,241,N,00,N
20250313,110359,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,76000,-2500,5,-3.18,62671637100,814945,105.24,78600,79900,75500,102000,55000,78500,76900.43,22.53,0,-53821,82366,80432,79066,77132,75766,79750,76450,657,23500,500,54950,100,1,131387433,99854,-51.88,18.59,12,0.62,-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,,29607108,N,N,241,N,00,N
20250313,100358,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,76400,-2100,5,-2.68,40467304250,522950,67.53,78600,79900,75950,102000,55000,78500,77380.04,22.53,0,-38609,82366,80432,79066,77132,75766,79750,76450,657,23500,500,54950,100,1,131387433,100380,-52.15,18.69,12,0.40,-1465.00,4088.00,129000,20240326,-40.78,45150,20240521,69.21,97600,-21.72,20250227,67600,13.02,20250310,129000,-40.78,20240326,45150,69.21,20240521,0.09,N,028300,500,656 억,,29607108,N,N,241,N,00,N
20250313,090400,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,79400,900,2,1.15,3984190400,50388,6.51,78600,79900,78500,102000,55000,78500,79084.86,22.53,0,4547,82366,80432,79066,77132,75766,79750,76450,657,23500,500,54950,100,1,131387433,104322,-54.20,19.42,12,0.04,-1465.00,4088.00,129000,20240326,-38.45,45150,20240521,75.86,97600,-18.65,20250227,67600,17.46,20250310,129000,-38.45,20240326,45150,75.86,20240521,0.09,N,028300,500,656 억,,29607108,N,N,241,N,00,N
20250312,160357,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,78500,0,3,0.00,60447067800,760566,59.99,78600,81000,77700,102000,55000,78500,79480.07,22.54,0,-27418,86500,82500,79800,75800,73100,81150,74450,657,23500,500,54950,100,1,131387433,103139,-53.58,19.20,12,0.58,-1465.00,4088.00,129000,20240326,-39.15,45150,20240521,73.86,97600,-19.57,20250227,67600,16.12,20250310,129000,-39.15,20240326,45150,73.86,20240521,0.09,N,028300,500,656 억,,29611306,N,N,241,N,00,N
20250312,150358,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,78600,100,2,0.13,55195881700,693715,54.72,78600,81000,77700,102000,55000,78500,79565.82,22.54,0,-11486,86500,82500,79800,75800,73100,81150,74450,657,23500,500,54950,100,1,131387433,103271,-53.65,19.23,12,0.53,-1465.00,4088.00,129000,20240326,-39.07,45150,20240521,74.09,97600,-19.47,20250227,67600,16.27,20250310,129000,-39.07,20240326,45150,74.09,20240521,0.09,N,028300,500,656 억,,29611306,N,N,1595,N,00,N
20250312,140357,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,79200,700,2,0.89,46585418950,584457,46.10,78600,81000,77700,102000,55000,78500,79707.42,22.54,0,7198,86500,82500,79800,75800,73100,81150,74450,657,23500,500,54950,100,1,131387433,104059,-54.06,19.37,12,0.44,-1465.00,4088.00,129000,20240326,-38.60,45150,20240521,75.42,97600,-18.85,20250227,67600,17.16,20250310,129000,-38.60,20240326,45150,75.42,20240521,0.09,N,028300,500,656 억,,29611306,N,N,1595,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 20250313 160359 57 100.00 KSQ150 제약 N N N N Y 74200 -4300 5 -5.48 193439172200 2586493 334.01 78600 79900 71800 102000 55000 78500 74787.53 22.53 0 -253783 82366 80432 79066 77132 75766 79750 76450 657 23500 500 54950 100 1 131387433 97489 -50.65 18.15 12 1.97 -1465.00 4088.00 129000 20240326 -42.48 45150 20240521 64.34 97600 -23.98 20250227 67600 9.76 20250310 129000 -42.48 20240326 45150 64.34 20240521 0.09 N 028300 500 656 억 29607108 N N 727 N 00 N
3 20250313 150400 57 100.00 KSQ150 제약 N N N N Y 72800 -5700 5 -7.26 162356828000 2161901 279.18 78600 79900 72100 102000 55000 78500 75097.12 22.53 0 -211873 82366 80432 79066 77132 75766 79750 76450 657 23500 500 54950 100 1 131387433 95650 -49.69 17.81 12 1.65 -1465.00 4088.00 129000 20240326 -43.57 45150 20240521 61.24 97600 -25.41 20250227 67600 7.69 20250310 129000 -43.57 20240326 45150 61.24 20240521 0.09 N 028300 500 656 억 29607108 N N 241 N 00 N
4 20250313 140359 57 100.00 KSQ150 제약 N N N N Y 73500 -5000 5 -6.37 120158900700 1584012 204.55 78600 79900 73200 102000 55000 78500 75855.21 22.53 0 -155916 82366 80432 79066 77132 75766 79750 76450 657 23500 500 54950 100 1 131387433 96570 -50.17 17.98 12 1.21 -1465.00 4088.00 129000 20240326 -43.02 45150 20240521 62.79 97600 -24.69 20250227 67600 8.73 20250310 129000 -43.02 20240326 45150 62.79 20240521 0.09 N 028300 500 656 억 29607108 N N 241 N 00 N
5 20250313 130359 57 100.00 KSQ150 제약 N N N N Y 75300 -3200 5 -4.08 87418169100 1142632 147.55 78600 79900 75000 102000 55000 78500 76503.77 22.53 0 -123806 82366 80432 79066 77132 75766 79750 76450 657 23500 500 54950 100 1 131387433 98935 -51.40 18.42 12 0.87 -1465.00 4088.00 129000 20240326 -41.63 45150 20240521 66.78 97600 -22.85 20250227 67600 11.39 20250310 129000 -41.63 20240326 45150 66.78 20240521 0.09 N 028300 500 656 억 29607108 N N 241 N 00 N
6 20250313 120359 57 100.00 KSQ150 제약 N N N N Y 75100 -3400 5 -4.33 76224722800 994109 128.37 78600 79900 75100 102000 55000 78500 76674.11 22.53 0 -98848 82366 80432 79066 77132 75766 79750 76450 657 23500 500 54950 100 1 131387433 98672 -51.26 18.37 12 0.76 -1465.00 4088.00 129000 20240326 -41.78 45150 20240521 66.33 97600 -23.05 20250227 67600 11.09 20250310 129000 -41.78 20240326 45150 66.33 20240521 0.09 N 028300 500 656 억 29607108 N N 241 N 00 N
7 20250313 110359 57 100.00 KSQ150 제약 N N N N Y 76000 -2500 5 -3.18 62671637100 814945 105.24 78600 79900 75500 102000 55000 78500 76900.43 22.53 0 -53821 82366 80432 79066 77132 75766 79750 76450 657 23500 500 54950 100 1 131387433 99854 -51.88 18.59 12 0.62 -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 29607108 N N 241 N 00 N
8 20250313 100358 57 100.00 KSQ150 제약 N N N N Y 76400 -2100 5 -2.68 40467304250 522950 67.53 78600 79900 75950 102000 55000 78500 77380.04 22.53 0 -38609 82366 80432 79066 77132 75766 79750 76450 657 23500 500 54950 100 1 131387433 100380 -52.15 18.69 12 0.40 -1465.00 4088.00 129000 20240326 -40.78 45150 20240521 69.21 97600 -21.72 20250227 67600 13.02 20250310 129000 -40.78 20240326 45150 69.21 20240521 0.09 N 028300 500 656 억 29607108 N N 241 N 00 N
9 20250313 090400 57 100.00 KSQ150 제약 N N N N Y 79400 900 2 1.15 3984190400 50388 6.51 78600 79900 78500 102000 55000 78500 79084.86 22.53 0 4547 82366 80432 79066 77132 75766 79750 76450 657 23500 500 54950 100 1 131387433 104322 -54.20 19.42 12 0.04 -1465.00 4088.00 129000 20240326 -38.45 45150 20240521 75.86 97600 -18.65 20250227 67600 17.46 20250310 129000 -38.45 20240326 45150 75.86 20240521 0.09 N 028300 500 656 억 29607108 N N 241 N 00 N
10 20250312 160357 57 100.00 KSQ150 제약 N N N N Y 78500 0 3 0.00 60447067800 760566 59.99 78600 81000 77700 102000 55000 78500 79480.07 22.54 0 -27418 86500 82500 79800 75800 73100 81150 74450 657 23500 500 54950 100 1 131387433 103139 -53.58 19.20 12 0.58 -1465.00 4088.00 129000 20240326 -39.15 45150 20240521 73.86 97600 -19.57 20250227 67600 16.12 20250310 129000 -39.15 20240326 45150 73.86 20240521 0.09 N 028300 500 656 억 29611306 N N 241 N 00 N
11 20250312 150358 57 100.00 KSQ150 제약 N N N N Y 78600 100 2 0.13 55195881700 693715 54.72 78600 81000 77700 102000 55000 78500 79565.82 22.54 0 -11486 86500 82500 79800 75800 73100 81150 74450 657 23500 500 54950 100 1 131387433 103271 -53.65 19.23 12 0.53 -1465.00 4088.00 129000 20240326 -39.07 45150 20240521 74.09 97600 -19.47 20250227 67600 16.27 20250310 129000 -39.07 20240326 45150 74.09 20240521 0.09 N 028300 500 656 억 29611306 N N 1595 N 00 N
12 20250312 140357 57 100.00 KSQ150 제약 N N N N Y 79200 700 2 0.89 46585418950 584457 46.10 78600 81000 77700 102000 55000 78500 79707.42 22.54 0 7198 86500 82500 79800 75800 73100 81150 74450 657 23500 500 54950 100 1 131387433 104059 -54.06 19.37 12 0.44 -1465.00 4088.00 129000 20240326 -38.60 45150 20240521 75.42 97600 -18.85 20250227 67600 17.16 20250310 129000 -38.60 20240326 45150 75.42 20240521 0.09 N 028300 500 656 억 29611306 N N 1595 N 00 N