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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007390/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
20250228,160233,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17010,-490,5,-2.80,8189719010,480961,112.87,17300,17460,16850,22750,12250,17500,17027.73,8.51,0,324,17986,17742,17466,17222,16946,17605,17085,322,5250,500,12600,10,1,64357156,10947,-92.45,17.77,12,0.75,-184.00,957.00,27950,20241118,-39.14,6910,20240306,146.16,22700,-25.07,20250102,16120,5.52,20250213,27950,-39.14,20241118,6910,146.16,20240306,0.18,N,007390,500,321 억,,5475249,N,N,5546,N,00,N
20250228,150234,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17120,-380,5,-2.17,7456278890,437926,102.77,17300,17460,16850,22750,12250,17500,17026.15,8.51,0,982,17986,17742,17466,17222,16946,17605,17085,322,5250,500,12600,10,1,64357156,11018,-93.04,17.89,12,0.68,-184.00,957.00,27950,20241118,-38.75,6910,20240306,147.76,22700,-24.58,20250102,16120,6.20,20250213,27950,-38.75,20241118,6910,147.76,20240306,0.18,N,007390,500,321 억,,5475249,N,N,2179,N,00,N
20250228,140234,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17010,-490,5,-2.80,6725651010,395069,92.71,17300,17460,16850,22750,12250,17500,17023.78,8.51,0,-447,17986,17742,17466,17222,16946,17605,17085,322,5250,500,12600,10,1,64357156,10947,-92.45,17.77,12,0.61,-184.00,957.00,27950,20241118,-39.14,6910,20240306,146.16,22700,-25.07,20250102,16120,5.52,20250213,27950,-39.14,20241118,6910,146.16,20240306,0.18,N,007390,500,321 억,,5475249,N,N,2179,N,00,N
20250228,130234,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16890,-610,5,-3.49,6066696720,356384,83.63,17300,17460,16850,22750,12250,17500,17022.68,8.51,0,1565,17986,17742,17466,17222,16946,17605,17085,322,5250,500,12600,10,1,64357156,10870,-91.79,17.65,12,0.55,-184.00,957.00,27950,20241118,-39.57,6910,20240306,144.43,22700,-25.59,20250102,16120,4.78,20250213,27950,-39.57,20241118,6910,144.43,20240306,0.18,N,007390,500,321 억,,5475249,N,N,2179,N,00,N
20250228,120232,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16930,-570,5,-3.26,5328578150,312709,73.38,17300,17460,16890,22750,12250,17500,17039.79,8.51,0,483,17986,17742,17466,17222,16946,17605,17085,322,5250,500,12600,10,1,64357156,10896,-92.01,17.69,12,0.49,-184.00,957.00,27950,20241118,-39.43,6910,20240306,145.01,22700,-25.42,20250102,16120,5.02,20250213,27950,-39.43,20241118,6910,145.01,20240306,0.18,N,007390,500,321 억,,5475249,N,N,2179,N,00,N
20250228,110233,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16950,-550,5,-3.14,3984638130,233373,54.76,17300,17460,16910,22750,12250,17500,17073.79,8.51,0,-9716,17986,17742,17466,17222,16946,17605,17085,322,5250,500,12600,10,1,64357156,10909,-92.12,17.71,12,0.36,-184.00,957.00,27950,20241118,-39.36,6910,20240306,145.30,22700,-25.33,20250102,16120,5.15,20250213,27950,-39.36,20241118,6910,145.30,20240306,0.18,N,007390,500,321 억,,5475249,N,N,2179,N,00,N
20250228,100233,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17120,-380,5,-2.17,2513813870,146958,34.49,17300,17460,17030,22750,12250,17500,17105.18,8.51,0,-35,17986,17742,17466,17222,16946,17605,17085,322,5250,500,12600,10,1,64357156,11018,-93.04,17.89,12,0.23,-184.00,957.00,27950,20241118,-38.75,6910,20240306,147.76,22700,-24.58,20250102,16120,6.20,20250213,27950,-38.75,20241118,6910,147.76,20240306,0.18,N,007390,500,321 억,,5475249,N,N,2179,N,00,N
20250228,090234,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17150,-350,5,-2.00,369028580,21432,5.03,17300,17460,17150,22750,12250,17500,17216.21,8.51,0,-3943,17986,17742,17466,17222,16946,17605,17085,322,5250,500,12600,10,1,64357156,11037,-93.21,17.92,12,0.03,-184.00,957.00,27950,20241118,-38.64,6910,20240306,148.19,22700,-24.45,20250102,16120,6.39,20250213,27950,-38.64,20241118,6910,148.19,20240306,0.18,N,007390,500,321 억,,5475249,N,N,2179,N,00,N
20250227,160231,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17500,-60,5,-0.34,7330508280,421328,112.18,17600,17710,17190,22800,12300,17560,17398.48,8.47,0,23687,18246,17902,17706,17362,17166,17805,17265,322,5240,500,12640,10,1,64357156,11263,-95.11,18.29,12,0.65,-184.00,957.00,27950,20241118,-37.39,6910,20240306,153.26,22700,-22.91,20250102,16120,8.56,20250213,27950,-37.39,20241118,6910,153.26,20240306,0.19,N,007390,500,321 억,,5450489,N,N,2179,N,00,N
20250227,150232,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17450,-110,5,-0.63,6773239250,389443,103.69,17600,17710,17190,22800,12300,17560,17392.12,8.47,0,16946,18246,17902,17706,17362,17166,17805,17265,322,5240,500,12640,10,1,64357156,11230,-94.84,18.23,12,0.61,-184.00,957.00,27950,20241118,-37.57,6910,20240306,152.53,22700,-23.13,20250102,16120,8.25,20250213,27950,-37.57,20241118,6910,152.53,20240306,0.19,N,007390,500,321 억,,5450489,N,N,1554,N,00,N
20250227,140232,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17420,-140,5,-0.80,6073957300,349195,92.97,17600,17710,17190,22800,12300,17560,17394.17,8.47,0,14612,18246,17902,17706,17362,17166,17805,17265,322,5240,500,12640,10,1,64357156,11211,-94.67,18.20,12,0.54,-184.00,957.00,27950,20241118,-37.67,6910,20240306,152.10,22700,-23.26,20250102,16120,8.06,20250213,27950,-37.67,20241118,6910,152.10,20240306,0.19,N,007390,500,321 억,,5450489,N,N,1554,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 20250228 160233 55 60.00 KSQ150 제약 N N N Y 60 N 17010 -490 5 -2.80 8189719010 480961 112.87 17300 17460 16850 22750 12250 17500 17027.73 8.51 0 324 17986 17742 17466 17222 16946 17605 17085 322 5250 500 12600 10 1 64357156 10947 -92.45 17.77 12 0.75 -184.00 957.00 27950 20241118 -39.14 6910 20240306 146.16 22700 -25.07 20250102 16120 5.52 20250213 27950 -39.14 20241118 6910 146.16 20240306 0.18 N 007390 500 321 억 5475249 N N 5546 N 00 N
3 20250228 150234 55 60.00 KSQ150 제약 N N N Y 60 N 17120 -380 5 -2.17 7456278890 437926 102.77 17300 17460 16850 22750 12250 17500 17026.15 8.51 0 982 17986 17742 17466 17222 16946 17605 17085 322 5250 500 12600 10 1 64357156 11018 -93.04 17.89 12 0.68 -184.00 957.00 27950 20241118 -38.75 6910 20240306 147.76 22700 -24.58 20250102 16120 6.20 20250213 27950 -38.75 20241118 6910 147.76 20240306 0.18 N 007390 500 321 억 5475249 N N 2179 N 00 N
4 20250228 140234 55 60.00 KSQ150 제약 N N N Y 60 N 17010 -490 5 -2.80 6725651010 395069 92.71 17300 17460 16850 22750 12250 17500 17023.78 8.51 0 -447 17986 17742 17466 17222 16946 17605 17085 322 5250 500 12600 10 1 64357156 10947 -92.45 17.77 12 0.61 -184.00 957.00 27950 20241118 -39.14 6910 20240306 146.16 22700 -25.07 20250102 16120 5.52 20250213 27950 -39.14 20241118 6910 146.16 20240306 0.18 N 007390 500 321 억 5475249 N N 2179 N 00 N
5 20250228 130234 55 60.00 KSQ150 제약 N N N Y 60 N 16890 -610 5 -3.49 6066696720 356384 83.63 17300 17460 16850 22750 12250 17500 17022.68 8.51 0 1565 17986 17742 17466 17222 16946 17605 17085 322 5250 500 12600 10 1 64357156 10870 -91.79 17.65 12 0.55 -184.00 957.00 27950 20241118 -39.57 6910 20240306 144.43 22700 -25.59 20250102 16120 4.78 20250213 27950 -39.57 20241118 6910 144.43 20240306 0.18 N 007390 500 321 억 5475249 N N 2179 N 00 N
6 20250228 120232 55 60.00 KSQ150 제약 N N N Y 60 N 16930 -570 5 -3.26 5328578150 312709 73.38 17300 17460 16890 22750 12250 17500 17039.79 8.51 0 483 17986 17742 17466 17222 16946 17605 17085 322 5250 500 12600 10 1 64357156 10896 -92.01 17.69 12 0.49 -184.00 957.00 27950 20241118 -39.43 6910 20240306 145.01 22700 -25.42 20250102 16120 5.02 20250213 27950 -39.43 20241118 6910 145.01 20240306 0.18 N 007390 500 321 억 5475249 N N 2179 N 00 N
7 20250228 110233 55 60.00 KSQ150 제약 N N N Y 60 N 16950 -550 5 -3.14 3984638130 233373 54.76 17300 17460 16910 22750 12250 17500 17073.79 8.51 0 -9716 17986 17742 17466 17222 16946 17605 17085 322 5250 500 12600 10 1 64357156 10909 -92.12 17.71 12 0.36 -184.00 957.00 27950 20241118 -39.36 6910 20240306 145.30 22700 -25.33 20250102 16120 5.15 20250213 27950 -39.36 20241118 6910 145.30 20240306 0.18 N 007390 500 321 억 5475249 N N 2179 N 00 N
8 20250228 100233 55 60.00 KSQ150 제약 N N N Y 60 N 17120 -380 5 -2.17 2513813870 146958 34.49 17300 17460 17030 22750 12250 17500 17105.18 8.51 0 -35 17986 17742 17466 17222 16946 17605 17085 322 5250 500 12600 10 1 64357156 11018 -93.04 17.89 12 0.23 -184.00 957.00 27950 20241118 -38.75 6910 20240306 147.76 22700 -24.58 20250102 16120 6.20 20250213 27950 -38.75 20241118 6910 147.76 20240306 0.18 N 007390 500 321 억 5475249 N N 2179 N 00 N
9 20250228 090234 55 60.00 KSQ150 제약 N N N Y 60 N 17150 -350 5 -2.00 369028580 21432 5.03 17300 17460 17150 22750 12250 17500 17216.21 8.51 0 -3943 17986 17742 17466 17222 16946 17605 17085 322 5250 500 12600 10 1 64357156 11037 -93.21 17.92 12 0.03 -184.00 957.00 27950 20241118 -38.64 6910 20240306 148.19 22700 -24.45 20250102 16120 6.39 20250213 27950 -38.64 20241118 6910 148.19 20240306 0.18 N 007390 500 321 억 5475249 N N 2179 N 00 N
10 20250227 160231 55 60.00 KSQ150 제약 N N N Y 60 N 17500 -60 5 -0.34 7330508280 421328 112.18 17600 17710 17190 22800 12300 17560 17398.48 8.47 0 23687 18246 17902 17706 17362 17166 17805 17265 322 5240 500 12640 10 1 64357156 11263 -95.11 18.29 12 0.65 -184.00 957.00 27950 20241118 -37.39 6910 20240306 153.26 22700 -22.91 20250102 16120 8.56 20250213 27950 -37.39 20241118 6910 153.26 20240306 0.19 N 007390 500 321 억 5450489 N N 2179 N 00 N
11 20250227 150232 55 60.00 KSQ150 제약 N N N Y 60 N 17450 -110 5 -0.63 6773239250 389443 103.69 17600 17710 17190 22800 12300 17560 17392.12 8.47 0 16946 18246 17902 17706 17362 17166 17805 17265 322 5240 500 12640 10 1 64357156 11230 -94.84 18.23 12 0.61 -184.00 957.00 27950 20241118 -37.57 6910 20240306 152.53 22700 -23.13 20250102 16120 8.25 20250213 27950 -37.57 20241118 6910 152.53 20240306 0.19 N 007390 500 321 억 5450489 N N 1554 N 00 N
12 20250227 140232 55 60.00 KSQ150 제약 N N N Y 60 N 17420 -140 5 -0.80 6073957300 349195 92.97 17600 17710 17190 22800 12300 17560 17394.17 8.47 0 14612 18246 17902 17706 17362 17166 17805 17265 322 5240 500 12640 10 1 64357156 11211 -94.67 18.20 12 0.54 -184.00 957.00 27950 20241118 -37.67 6910 20240306 152.10 22700 -23.26 20250102 16120 8.06 20250213 27950 -37.67 20241118 6910 152.10 20240306 0.19 N 007390 500 321 억 5450489 N N 1554 N 00 N