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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130401,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,86700,1300,2,1.52,93363747800,1078285,49.44,86400,88500,85000,111000,59800,85400,86585.49,22.55,0,-23457,89666,87532,84266,82132,78866,88600,83200,657,25600,500,59780,100,1,131387433,113913,-59.18,21.21,12,0.82,-1465.00,4088.00,129000,20240326,-32.79,45150,20240521,92.03,88500,-2.03,20250218,72100,20.25,20250102,129000,-32.79,20240326,45150,92.03,20240521,0.09,N,028300,500,656 억,,29632046,N,N,6910,N,00,N
20250218,120402,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,86500,1100,2,1.29,87443525100,1009868,46.30,86400,88500,85000,111000,59800,85400,86589.15,22.55,0,-28629,89666,87532,84266,82132,78866,88600,83200,657,25600,500,59780,100,1,131387433,113650,-59.04,21.16,12,0.77,-1465.00,4088.00,129000,20240326,-32.95,45150,20240521,91.58,88500,-2.26,20250218,72100,19.97,20250102,129000,-32.95,20240326,45150,91.58,20240521,0.09,N,028300,500,656 억,,29632046,N,N,6910,N,00,N
20250218,110402,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,86000,600,2,0.70,80886937500,933843,42.81,86400,88500,85000,111000,59800,85400,86617.37,22.55,0,-47439,89666,87532,84266,82132,78866,88600,83200,657,25600,500,59780,100,1,131387433,112993,-58.70,21.04,12,0.71,-1465.00,4088.00,129000,20240326,-33.33,45150,20240521,90.48,88500,-2.82,20250218,72100,19.28,20250102,129000,-33.33,20240326,45150,90.48,20240521,0.09,N,028300,500,656 억,,29632046,N,N,6910,N,00,N
20250218,100402,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,85800,400,2,0.47,68084241500,784314,35.96,86400,88500,85400,111000,59800,85400,86807.50,22.55,0,-37284,89666,87532,84266,82132,78866,88600,83200,657,25600,500,59780,100,1,131387433,112730,-58.57,20.99,12,0.60,-1465.00,4088.00,129000,20240326,-33.49,45150,20240521,90.03,88500,-3.05,20250218,72100,19.00,20250102,129000,-33.49,20240326,45150,90.03,20240521,0.09,N,028300,500,656 억,,29632046,N,N,6910,N,00,N
20250218,090402,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,87200,1800,2,2.11,10202265800,117960,5.41,86400,87300,85600,111000,59800,85400,86489.84,22.55,0,-5268,89666,87532,84266,82132,78866,88600,83200,657,25600,500,59780,100,1,131387433,114570,-59.52,21.33,12,0.09,-1465.00,4088.00,129000,20240326,-32.40,45150,20240521,93.13,87300,-0.11,20250218,72100,20.94,20250102,129000,-32.40,20240326,45150,93.13,20240521,0.09,N,028300,500,656 억,,29632046,N,N,6910,N,00,N
20250217,160401,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,85400,4100,2,5.04,182373431200,2166101,60.01,82300,86400,81000,105600,57000,81300,84196.47,22.24,0,414305,89700,85500,79900,75700,70100,87600,77800,657,24300,500,56910,100,1,131387433,112205,-58.29,20.89,12,1.65,-1465.00,4088.00,129000,20240326,-33.80,45150,20240521,89.15,86400,-1.16,20250217,72100,18.45,20250102,129000,-33.80,20240326,45150,89.15,20240521,0.09,N,028300,500,656 억,,29221918,N,N,6910,N,00,N
20250217,150401,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,84800,3500,2,4.31,174868214100,2078047,57.57,82300,86400,81000,105600,57000,81300,84153.01,22.24,0,407542,89700,85500,79900,75700,70100,87600,77800,657,24300,500,56910,100,1,131387433,111417,-57.88,20.74,12,1.58,-1465.00,4088.00,129000,20240326,-34.26,45150,20240521,87.82,86400,-1.85,20250217,72100,17.61,20250102,129000,-34.26,20240326,45150,87.82,20240521,0.09,N,028300,500,656 억,,29221918,N,N,6352,N,00,N
20250217,140401,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,85700,4400,2,5.41,162736084800,1935390,53.62,82300,86400,81000,105600,57000,81300,84087.26,22.24,0,408357,89700,85500,79900,75700,70100,87600,77800,657,24300,500,56910,100,1,131387433,112599,-58.50,20.96,12,1.47,-1465.00,4088.00,129000,20240326,-33.57,45150,20240521,89.81,86400,-0.81,20250217,72100,18.86,20250102,129000,-33.57,20240326,45150,89.81,20240521,0.09,N,028300,500,656 억,,29221918,N,N,6352,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 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
3 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
4 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
5 20250218 130401 57 100.00 KSQ150 제약 N N N N Y 86700 1300 2 1.52 93363747800 1078285 49.44 86400 88500 85000 111000 59800 85400 86585.49 22.55 0 -23457 89666 87532 84266 82132 78866 88600 83200 657 25600 500 59780 100 1 131387433 113913 -59.18 21.21 12 0.82 -1465.00 4088.00 129000 20240326 -32.79 45150 20240521 92.03 88500 -2.03 20250218 72100 20.25 20250102 129000 -32.79 20240326 45150 92.03 20240521 0.09 N 028300 500 656 억 29632046 N N 6910 N 00 N
6 20250218 120402 57 100.00 KSQ150 제약 N N N N Y 86500 1100 2 1.29 87443525100 1009868 46.30 86400 88500 85000 111000 59800 85400 86589.15 22.55 0 -28629 89666 87532 84266 82132 78866 88600 83200 657 25600 500 59780 100 1 131387433 113650 -59.04 21.16 12 0.77 -1465.00 4088.00 129000 20240326 -32.95 45150 20240521 91.58 88500 -2.26 20250218 72100 19.97 20250102 129000 -32.95 20240326 45150 91.58 20240521 0.09 N 028300 500 656 억 29632046 N N 6910 N 00 N
7 20250218 110402 57 100.00 KSQ150 제약 N N N N Y 86000 600 2 0.70 80886937500 933843 42.81 86400 88500 85000 111000 59800 85400 86617.37 22.55 0 -47439 89666 87532 84266 82132 78866 88600 83200 657 25600 500 59780 100 1 131387433 112993 -58.70 21.04 12 0.71 -1465.00 4088.00 129000 20240326 -33.33 45150 20240521 90.48 88500 -2.82 20250218 72100 19.28 20250102 129000 -33.33 20240326 45150 90.48 20240521 0.09 N 028300 500 656 억 29632046 N N 6910 N 00 N
8 20250218 100402 57 100.00 KSQ150 제약 N N N N Y 85800 400 2 0.47 68084241500 784314 35.96 86400 88500 85400 111000 59800 85400 86807.50 22.55 0 -37284 89666 87532 84266 82132 78866 88600 83200 657 25600 500 59780 100 1 131387433 112730 -58.57 20.99 12 0.60 -1465.00 4088.00 129000 20240326 -33.49 45150 20240521 90.03 88500 -3.05 20250218 72100 19.00 20250102 129000 -33.49 20240326 45150 90.03 20240521 0.09 N 028300 500 656 억 29632046 N N 6910 N 00 N
9 20250218 090402 57 100.00 KSQ150 제약 N N N N Y 87200 1800 2 2.11 10202265800 117960 5.41 86400 87300 85600 111000 59800 85400 86489.84 22.55 0 -5268 89666 87532 84266 82132 78866 88600 83200 657 25600 500 59780 100 1 131387433 114570 -59.52 21.33 12 0.09 -1465.00 4088.00 129000 20240326 -32.40 45150 20240521 93.13 87300 -0.11 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
10 20250217 160401 57 100.00 KSQ150 제약 N N N N Y 85400 4100 2 5.04 182373431200 2166101 60.01 82300 86400 81000 105600 57000 81300 84196.47 22.24 0 414305 89700 85500 79900 75700 70100 87600 77800 657 24300 500 56910 100 1 131387433 112205 -58.29 20.89 12 1.65 -1465.00 4088.00 129000 20240326 -33.80 45150 20240521 89.15 86400 -1.16 20250217 72100 18.45 20250102 129000 -33.80 20240326 45150 89.15 20240521 0.09 N 028300 500 656 억 29221918 N N 6910 N 00 N
11 20250217 150401 57 100.00 KSQ150 제약 N N N N Y 84800 3500 2 4.31 174868214100 2078047 57.57 82300 86400 81000 105600 57000 81300 84153.01 22.24 0 407542 89700 85500 79900 75700 70100 87600 77800 657 24300 500 56910 100 1 131387433 111417 -57.88 20.74 12 1.58 -1465.00 4088.00 129000 20240326 -34.26 45150 20240521 87.82 86400 -1.85 20250217 72100 17.61 20250102 129000 -34.26 20240326 45150 87.82 20240521 0.09 N 028300 500 656 억 29221918 N N 6352 N 00 N
12 20250217 140401 57 100.00 KSQ150 제약 N N N N Y 85700 4400 2 5.41 162736084800 1935390 53.62 82300 86400 81000 105600 57000 81300 84087.26 22.24 0 408357 89700 85500 79900 75700 70100 87600 77800 657 24300 500 56910 100 1 131387433 112599 -58.50 20.96 12 1.47 -1465.00 4088.00 129000 20240326 -33.57 45150 20240521 89.81 86400 -0.81 20250217 72100 18.86 20250102 129000 -33.57 20240326 45150 89.81 20240521 0.09 N 028300 500 656 억 29221918 N N 6352 N 00 N