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
145020/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
20250228,160927,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,317000,-12500,5,-3.79,26823068000,83572,102.69,326500,326500,317000,428000,231000,329500,320962.29,54.38,0,3105,339166,334332,327166,322332,315166,336750,324750,66,98500,500,243830,500,1,12604033,39955,42.17,4.18,12,0.66,7517.00,75779.00,332000,20250227,-4.52,165900,20240219,91.08,332000,-4.52,20250227,229000,38.43,20250131,332000,-4.52,20250227,172300,83.98,20240321,0.88,N,145020,500,65 억,,6854086,N,N,425,N,00,N
20250228,150932,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,319000,-10500,5,-3.19,20774134000,64520,79.28,326500,326500,318000,428000,231000,329500,321979.76,54.38,0,3768,339166,334332,327166,322332,315166,336750,324750,66,98500,500,243830,500,1,12604033,40207,42.44,4.21,12,0.51,7517.00,75779.00,332000,20250227,-3.92,165900,20240219,92.28,332000,-3.92,20250227,229000,39.30,20250131,332000,-3.92,20250227,172300,85.14,20240321,0.88,N,145020,500,65 억,,6854086,N,N,99,N,00,N
20250228,140933,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,322000,-7500,5,-2.28,15805764000,48978,60.18,326500,326500,319000,428000,231000,329500,322711.50,54.38,0,1671,339166,334332,327166,322332,315166,336750,324750,66,98500,500,243830,500,1,12604033,40585,42.84,4.25,12,0.39,7517.00,75779.00,332000,20250227,-3.01,165900,20240219,94.09,332000,-3.01,20250227,229000,40.61,20250131,332000,-3.01,20250227,172300,86.88,20240321,0.88,N,145020,500,65 억,,6854086,N,N,99,N,00,N
20250228,130928,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,323000,-6500,5,-1.97,12987936000,40246,49.45,326500,326500,319000,428000,231000,329500,322713.71,54.38,0,2200,339166,334332,327166,322332,315166,336750,324750,66,98500,500,243830,500,1,12604033,40711,42.97,4.26,12,0.32,7517.00,75779.00,332000,20250227,-2.71,165900,20240219,94.70,332000,-2.71,20250227,229000,41.05,20250131,332000,-2.71,20250227,172300,87.46,20240321,0.88,N,145020,500,65 억,,6854086,N,N,99,N,00,N
20250228,120924,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,322500,-7000,5,-2.12,10761297500,33336,40.96,326500,326500,319000,428000,231000,329500,322813.10,54.38,0,660,339166,334332,327166,322332,315166,336750,324750,66,98500,500,243830,500,1,12604033,40648,42.90,4.26,12,0.26,7517.00,75779.00,332000,20250227,-2.86,165900,20240219,94.39,332000,-2.86,20250227,229000,40.83,20250131,332000,-2.86,20250227,172300,87.17,20240321,0.88,N,145020,500,65 억,,6854086,N,N,99,N,00,N
20250228,110925,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,324000,-5500,5,-1.67,9091234000,28171,34.61,326500,326500,319000,428000,231000,329500,322716.06,54.38,0,389,339166,334332,327166,322332,315166,336750,324750,66,98500,500,243830,500,1,12604033,40837,43.10,4.28,12,0.22,7517.00,75779.00,332000,20250227,-2.41,165900,20240219,95.30,332000,-2.41,20250227,229000,41.48,20250131,332000,-2.41,20250227,172300,88.04,20240321,0.88,N,145020,500,65 억,,6854086,N,N,99,N,00,N
20250228,100924,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,323000,-6500,5,-1.97,6096112000,18885,23.20,326500,326500,319000,428000,231000,329500,322801.80,54.38,0,382,339166,334332,327166,322332,315166,336750,324750,66,98500,500,243830,500,1,12604033,40711,42.97,4.26,12,0.15,7517.00,75779.00,332000,20250227,-2.71,165900,20240219,94.70,332000,-2.71,20250227,229000,41.05,20250131,332000,-2.71,20250227,172300,87.46,20240321,0.88,N,145020,500,65 억,,6854086,N,N,99,N,00,N
20250228,090927,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,324000,-5500,5,-1.67,1606256000,4971,6.11,326500,326500,320500,428000,231000,329500,323125.33,54.38,0,-361,339166,334332,327166,322332,315166,336750,324750,66,98500,500,243830,500,1,12604033,40837,43.10,4.28,12,0.04,7517.00,75779.00,332000,20250227,-2.41,165900,20240219,95.30,332000,-2.41,20250227,229000,41.48,20250131,332000,-2.41,20250227,172300,88.04,20240321,0.88,N,145020,500,65 억,,6854086,N,N,99,N,00,N
20250227,160918,55,30.00,KSQ150,신고가,제약,N,N,N,Y,40,Y,329500,6000,2,1.85,26703930000,81250,84.07,322000,332000,320000,420500,226500,323500,328664.12,54.23,0,8333,334833,329166,322833,317166,310833,332000,320000,66,97000,500,239390,500,1,12604033,41530,43.83,4.35,12,0.64,7517.00,75779.00,332000,20250227,-0.75,165900,20240219,98.61,332000,-0.75,20250227,229000,43.89,20250131,332000,-0.75,20250227,172300,91.24,20240321,0.88,N,145020,500,65 억,,6835250,N,N,99,N,00,N
20250227,150917,55,30.00,KSQ150,신고가,제약,N,N,N,Y,40,Y,329000,5500,2,1.70,25098108500,76374,79.02,322000,332000,320000,420500,226500,323500,328622.11,54.23,0,8024,334833,329166,322833,317166,310833,332000,320000,66,97000,500,239390,500,1,12604033,41467,43.77,4.34,12,0.61,7517.00,75779.00,332000,20250227,-0.90,165900,20240219,98.31,332000,-0.90,20250227,229000,43.67,20250131,332000,-0.90,20250227,172300,90.95,20240321,0.88,N,145020,500,65 억,,6835250,N,N,139,N,00,N
20250227,140921,55,30.00,KSQ150,신고가,제약,N,N,N,Y,40,Y,328500,5000,2,1.55,22682221500,69038,71.43,322000,332000,320000,420500,226500,323500,328548.01,54.23,0,9523,334833,329166,322833,317166,310833,332000,320000,66,97000,500,239390,500,1,12604033,41404,43.70,4.33,12,0.55,7517.00,75779.00,332000,20250227,-1.05,165900,20240219,98.01,332000,-1.05,20250227,229000,43.45,20250131,332000,-1.05,20250227,172300,90.66,20240321,0.88,N,145020,500,65 억,,6835250,N,N,139,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 160927 55 30.00 KSQ150 제약 N N N Y 40 Y 317000 -12500 5 -3.79 26823068000 83572 102.69 326500 326500 317000 428000 231000 329500 320962.29 54.38 0 3105 339166 334332 327166 322332 315166 336750 324750 66 98500 500 243830 500 1 12604033 39955 42.17 4.18 12 0.66 7517.00 75779.00 332000 20250227 -4.52 165900 20240219 91.08 332000 -4.52 20250227 229000 38.43 20250131 332000 -4.52 20250227 172300 83.98 20240321 0.88 N 145020 500 65 억 6854086 N N 425 N 00 N
3 20250228 150932 55 30.00 KSQ150 제약 N N N Y 40 Y 319000 -10500 5 -3.19 20774134000 64520 79.28 326500 326500 318000 428000 231000 329500 321979.76 54.38 0 3768 339166 334332 327166 322332 315166 336750 324750 66 98500 500 243830 500 1 12604033 40207 42.44 4.21 12 0.51 7517.00 75779.00 332000 20250227 -3.92 165900 20240219 92.28 332000 -3.92 20250227 229000 39.30 20250131 332000 -3.92 20250227 172300 85.14 20240321 0.88 N 145020 500 65 억 6854086 N N 99 N 00 N
4 20250228 140933 55 30.00 KSQ150 제약 N N N Y 40 Y 322000 -7500 5 -2.28 15805764000 48978 60.18 326500 326500 319000 428000 231000 329500 322711.50 54.38 0 1671 339166 334332 327166 322332 315166 336750 324750 66 98500 500 243830 500 1 12604033 40585 42.84 4.25 12 0.39 7517.00 75779.00 332000 20250227 -3.01 165900 20240219 94.09 332000 -3.01 20250227 229000 40.61 20250131 332000 -3.01 20250227 172300 86.88 20240321 0.88 N 145020 500 65 억 6854086 N N 99 N 00 N
5 20250228 130928 55 30.00 KSQ150 제약 N N N Y 40 Y 323000 -6500 5 -1.97 12987936000 40246 49.45 326500 326500 319000 428000 231000 329500 322713.71 54.38 0 2200 339166 334332 327166 322332 315166 336750 324750 66 98500 500 243830 500 1 12604033 40711 42.97 4.26 12 0.32 7517.00 75779.00 332000 20250227 -2.71 165900 20240219 94.70 332000 -2.71 20250227 229000 41.05 20250131 332000 -2.71 20250227 172300 87.46 20240321 0.88 N 145020 500 65 억 6854086 N N 99 N 00 N
6 20250228 120924 55 30.00 KSQ150 제약 N N N Y 40 Y 322500 -7000 5 -2.12 10761297500 33336 40.96 326500 326500 319000 428000 231000 329500 322813.10 54.38 0 660 339166 334332 327166 322332 315166 336750 324750 66 98500 500 243830 500 1 12604033 40648 42.90 4.26 12 0.26 7517.00 75779.00 332000 20250227 -2.86 165900 20240219 94.39 332000 -2.86 20250227 229000 40.83 20250131 332000 -2.86 20250227 172300 87.17 20240321 0.88 N 145020 500 65 억 6854086 N N 99 N 00 N
7 20250228 110925 55 30.00 KSQ150 제약 N N N Y 40 Y 324000 -5500 5 -1.67 9091234000 28171 34.61 326500 326500 319000 428000 231000 329500 322716.06 54.38 0 389 339166 334332 327166 322332 315166 336750 324750 66 98500 500 243830 500 1 12604033 40837 43.10 4.28 12 0.22 7517.00 75779.00 332000 20250227 -2.41 165900 20240219 95.30 332000 -2.41 20250227 229000 41.48 20250131 332000 -2.41 20250227 172300 88.04 20240321 0.88 N 145020 500 65 억 6854086 N N 99 N 00 N
8 20250228 100924 55 30.00 KSQ150 제약 N N N Y 40 Y 323000 -6500 5 -1.97 6096112000 18885 23.20 326500 326500 319000 428000 231000 329500 322801.80 54.38 0 382 339166 334332 327166 322332 315166 336750 324750 66 98500 500 243830 500 1 12604033 40711 42.97 4.26 12 0.15 7517.00 75779.00 332000 20250227 -2.71 165900 20240219 94.70 332000 -2.71 20250227 229000 41.05 20250131 332000 -2.71 20250227 172300 87.46 20240321 0.88 N 145020 500 65 억 6854086 N N 99 N 00 N
9 20250228 090927 55 30.00 KSQ150 제약 N N N Y 40 Y 324000 -5500 5 -1.67 1606256000 4971 6.11 326500 326500 320500 428000 231000 329500 323125.33 54.38 0 -361 339166 334332 327166 322332 315166 336750 324750 66 98500 500 243830 500 1 12604033 40837 43.10 4.28 12 0.04 7517.00 75779.00 332000 20250227 -2.41 165900 20240219 95.30 332000 -2.41 20250227 229000 41.48 20250131 332000 -2.41 20250227 172300 88.04 20240321 0.88 N 145020 500 65 억 6854086 N N 99 N 00 N
10 20250227 160918 55 30.00 KSQ150 신고가 제약 N N N Y 40 Y 329500 6000 2 1.85 26703930000 81250 84.07 322000 332000 320000 420500 226500 323500 328664.12 54.23 0 8333 334833 329166 322833 317166 310833 332000 320000 66 97000 500 239390 500 1 12604033 41530 43.83 4.35 12 0.64 7517.00 75779.00 332000 20250227 -0.75 165900 20240219 98.61 332000 -0.75 20250227 229000 43.89 20250131 332000 -0.75 20250227 172300 91.24 20240321 0.88 N 145020 500 65 억 6835250 N N 99 N 00 N
11 20250227 150917 55 30.00 KSQ150 신고가 제약 N N N Y 40 Y 329000 5500 2 1.70 25098108500 76374 79.02 322000 332000 320000 420500 226500 323500 328622.11 54.23 0 8024 334833 329166 322833 317166 310833 332000 320000 66 97000 500 239390 500 1 12604033 41467 43.77 4.34 12 0.61 7517.00 75779.00 332000 20250227 -0.90 165900 20240219 98.31 332000 -0.90 20250227 229000 43.67 20250131 332000 -0.90 20250227 172300 90.95 20240321 0.88 N 145020 500 65 억 6835250 N N 139 N 00 N
12 20250227 140921 55 30.00 KSQ150 신고가 제약 N N N Y 40 Y 328500 5000 2 1.55 22682221500 69038 71.43 322000 332000 320000 420500 226500 323500 328548.01 54.23 0 9523 334833 329166 322833 317166 310833 332000 320000 66 97000 500 239390 500 1 12604033 41404 43.70 4.33 12 0.55 7517.00 75779.00 332000 20250227 -1.05 165900 20240219 98.01 332000 -1.05 20250227 229000 43.45 20250131 332000 -1.05 20250227 172300 90.66 20240321 0.88 N 145020 500 65 억 6835250 N N 139 N 00 N