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
290650/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
20250228,161200,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21650,-1200,5,-5.25,5204873950,235725,216.68,22500,22900,21650,29700,16000,22850,22080.67,7.05,0,67640,23883,23366,22983,22466,22083,23175,22275,114,6850,500,16450,50,1,22684891,4911,10.15,3.26,12,1.04,2132.00,6649.00,27450,20250107,-21.13,15000,20241115,44.33,27450,-21.13,20250107,20100,7.71,20250218,27450,-21.13,20250107,15000,44.33,20241115,2.82,N,290650,500,113 억,,1598936,N,N,1013,N,00,N
20250228,151205,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21750,-1100,5,-4.81,4896386400,221502,203.61,22500,22900,21650,29700,16000,22850,22105.38,7.05,0,65985,23883,23366,22983,22466,22083,23175,22275,114,6850,500,16450,50,1,22684891,4934,10.20,3.27,12,0.98,2132.00,6649.00,27450,20250107,-20.77,15000,20241115,45.00,27450,-20.77,20250107,20100,8.21,20250218,27450,-20.77,20250107,15000,45.00,20241115,2.82,N,290650,500,113 억,,1598936,N,N,703,N,00,N
20250228,141206,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21750,-1100,5,-4.81,4161722550,187697,172.53,22500,22900,21700,29700,16000,22850,22172.56,7.05,0,52227,23883,23366,22983,22466,22083,23175,22275,114,6850,500,16450,50,1,22684891,4934,10.20,3.27,12,0.83,2132.00,6649.00,27450,20250107,-20.77,15000,20241115,45.00,27450,-20.77,20250107,20100,8.21,20250218,27450,-20.77,20250107,15000,45.00,20241115,2.82,N,290650,500,113 억,,1598936,N,N,703,N,00,N
20250228,131159,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21800,-1050,5,-4.60,3527845500,158658,145.84,22500,22900,21700,29700,16000,22850,22235.53,7.05,0,39373,23883,23366,22983,22466,22083,23175,22275,114,6850,500,16450,50,1,22684891,4945,10.23,3.28,12,0.70,2132.00,6649.00,27450,20250107,-20.58,15000,20241115,45.33,27450,-20.58,20250107,20100,8.46,20250218,27450,-20.58,20250107,15000,45.33,20241115,2.82,N,290650,500,113 억,,1598936,N,N,703,N,00,N
20250228,121154,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21850,-1000,5,-4.38,2866586050,128406,118.03,22500,22900,21800,29700,16000,22850,22324.39,7.05,0,27593,23883,23366,22983,22466,22083,23175,22275,114,6850,500,16450,50,1,22684891,4957,10.25,3.29,12,0.57,2132.00,6649.00,27450,20250107,-20.40,15000,20241115,45.67,27450,-20.40,20250107,20100,8.71,20250218,27450,-20.40,20250107,15000,45.67,20241115,2.82,N,290650,500,113 억,,1598936,N,N,703,N,00,N
20250228,111158,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22300,-550,5,-2.41,1950922600,86857,79.84,22500,22900,22300,29700,16000,22850,22461.32,7.05,0,17453,23883,23366,22983,22466,22083,23175,22275,114,6850,500,16450,50,1,22684891,5059,10.46,3.35,12,0.38,2132.00,6649.00,27450,20250107,-18.76,15000,20241115,48.67,27450,-18.76,20250107,20100,10.95,20250218,27450,-18.76,20250107,15000,48.67,20241115,2.82,N,290650,500,113 억,,1598936,N,N,703,N,00,N
20250228,101156,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22400,-450,5,-1.97,958555800,42552,39.11,22500,22900,22350,29700,16000,22850,22526.69,7.05,0,-401,23883,23366,22983,22466,22083,23175,22275,114,6850,500,16450,50,1,22684891,5081,10.51,3.37,12,0.19,2132.00,6649.00,27450,20250107,-18.40,15000,20241115,49.33,27450,-18.40,20250107,20100,11.44,20250218,27450,-18.40,20250107,15000,49.33,20241115,2.82,N,290650,500,113 억,,1598936,N,N,703,N,00,N
20250228,091200,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22850,0,3,0.00,67777800,2983,2.74,22500,22900,22500,29700,16000,22850,22721.35,7.05,0,480,23883,23366,22983,22466,22083,23175,22275,114,6850,500,16450,50,1,22684891,5183,10.72,3.44,12,0.01,2132.00,6649.00,27450,20250107,-16.76,15000,20241115,52.33,27450,-16.76,20250107,20100,13.68,20250218,27450,-16.76,20250107,15000,52.33,20241115,2.82,N,290650,500,113 억,,1598936,N,N,703,N,00,N
20250227,161146,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22850,-350,5,-1.51,2487567800,108771,95.79,23500,23500,22600,30150,16250,23200,22869.86,7.02,0,6020,24466,23832,23366,22732,22266,24150,23050,114,6950,500,16700,50,1,22684891,5183,10.72,3.44,12,0.48,2132.00,6649.00,27450,20250107,-16.76,15000,20241115,52.33,27450,-16.76,20250107,20100,13.68,20250218,27450,-16.76,20250107,15000,52.33,20241115,2.67,N,290650,500,113 억,,1592467,N,N,703,N,00,N
20250227,151148,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22800,-400,5,-1.72,2341969000,102402,90.19,23500,23500,22600,30150,16250,23200,22870.34,7.02,0,4315,24466,23832,23366,22732,22266,24150,23050,114,6950,500,16700,50,1,22684891,5172,10.69,3.43,12,0.45,2132.00,6649.00,27450,20250107,-16.94,15000,20241115,52.00,27450,-16.94,20250107,20100,13.43,20250218,27450,-16.94,20250107,15000,52.00,20241115,2.67,N,290650,500,113 억,,1592467,N,N,749,N,00,N
20250227,141149,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22700,-500,5,-2.16,1868913600,81641,71.90,23500,23500,22600,30150,16250,23200,22891.85,7.02,0,-7694,24466,23832,23366,22732,22266,24150,23050,114,6950,500,16700,50,1,22684891,5149,10.65,3.41,12,0.36,2132.00,6649.00,27450,20250107,-17.30,15000,20241115,51.33,27450,-17.30,20250107,20100,12.94,20250218,27450,-17.30,20250107,15000,51.33,20241115,2.67,N,290650,500,113 억,,1592467,N,N,749,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 161200 55 40.00 KSQ150 제약 N N N Y 40 N 21650 -1200 5 -5.25 5204873950 235725 216.68 22500 22900 21650 29700 16000 22850 22080.67 7.05 0 67640 23883 23366 22983 22466 22083 23175 22275 114 6850 500 16450 50 1 22684891 4911 10.15 3.26 12 1.04 2132.00 6649.00 27450 20250107 -21.13 15000 20241115 44.33 27450 -21.13 20250107 20100 7.71 20250218 27450 -21.13 20250107 15000 44.33 20241115 2.82 N 290650 500 113 억 1598936 N N 1013 N 00 N
3 20250228 151205 55 40.00 KSQ150 제약 N N N Y 40 N 21750 -1100 5 -4.81 4896386400 221502 203.61 22500 22900 21650 29700 16000 22850 22105.38 7.05 0 65985 23883 23366 22983 22466 22083 23175 22275 114 6850 500 16450 50 1 22684891 4934 10.20 3.27 12 0.98 2132.00 6649.00 27450 20250107 -20.77 15000 20241115 45.00 27450 -20.77 20250107 20100 8.21 20250218 27450 -20.77 20250107 15000 45.00 20241115 2.82 N 290650 500 113 억 1598936 N N 703 N 00 N
4 20250228 141206 55 40.00 KSQ150 제약 N N N Y 40 N 21750 -1100 5 -4.81 4161722550 187697 172.53 22500 22900 21700 29700 16000 22850 22172.56 7.05 0 52227 23883 23366 22983 22466 22083 23175 22275 114 6850 500 16450 50 1 22684891 4934 10.20 3.27 12 0.83 2132.00 6649.00 27450 20250107 -20.77 15000 20241115 45.00 27450 -20.77 20250107 20100 8.21 20250218 27450 -20.77 20250107 15000 45.00 20241115 2.82 N 290650 500 113 억 1598936 N N 703 N 00 N
5 20250228 131159 55 40.00 KSQ150 제약 N N N Y 40 N 21800 -1050 5 -4.60 3527845500 158658 145.84 22500 22900 21700 29700 16000 22850 22235.53 7.05 0 39373 23883 23366 22983 22466 22083 23175 22275 114 6850 500 16450 50 1 22684891 4945 10.23 3.28 12 0.70 2132.00 6649.00 27450 20250107 -20.58 15000 20241115 45.33 27450 -20.58 20250107 20100 8.46 20250218 27450 -20.58 20250107 15000 45.33 20241115 2.82 N 290650 500 113 억 1598936 N N 703 N 00 N
6 20250228 121154 55 40.00 KSQ150 제약 N N N Y 40 N 21850 -1000 5 -4.38 2866586050 128406 118.03 22500 22900 21800 29700 16000 22850 22324.39 7.05 0 27593 23883 23366 22983 22466 22083 23175 22275 114 6850 500 16450 50 1 22684891 4957 10.25 3.29 12 0.57 2132.00 6649.00 27450 20250107 -20.40 15000 20241115 45.67 27450 -20.40 20250107 20100 8.71 20250218 27450 -20.40 20250107 15000 45.67 20241115 2.82 N 290650 500 113 억 1598936 N N 703 N 00 N
7 20250228 111158 55 40.00 KSQ150 제약 N N N Y 40 N 22300 -550 5 -2.41 1950922600 86857 79.84 22500 22900 22300 29700 16000 22850 22461.32 7.05 0 17453 23883 23366 22983 22466 22083 23175 22275 114 6850 500 16450 50 1 22684891 5059 10.46 3.35 12 0.38 2132.00 6649.00 27450 20250107 -18.76 15000 20241115 48.67 27450 -18.76 20250107 20100 10.95 20250218 27450 -18.76 20250107 15000 48.67 20241115 2.82 N 290650 500 113 억 1598936 N N 703 N 00 N
8 20250228 101156 55 40.00 KSQ150 제약 N N N Y 40 N 22400 -450 5 -1.97 958555800 42552 39.11 22500 22900 22350 29700 16000 22850 22526.69 7.05 0 -401 23883 23366 22983 22466 22083 23175 22275 114 6850 500 16450 50 1 22684891 5081 10.51 3.37 12 0.19 2132.00 6649.00 27450 20250107 -18.40 15000 20241115 49.33 27450 -18.40 20250107 20100 11.44 20250218 27450 -18.40 20250107 15000 49.33 20241115 2.82 N 290650 500 113 억 1598936 N N 703 N 00 N
9 20250228 091200 55 40.00 KSQ150 제약 N N N Y 40 N 22850 0 3 0.00 67777800 2983 2.74 22500 22900 22500 29700 16000 22850 22721.35 7.05 0 480 23883 23366 22983 22466 22083 23175 22275 114 6850 500 16450 50 1 22684891 5183 10.72 3.44 12 0.01 2132.00 6649.00 27450 20250107 -16.76 15000 20241115 52.33 27450 -16.76 20250107 20100 13.68 20250218 27450 -16.76 20250107 15000 52.33 20241115 2.82 N 290650 500 113 억 1598936 N N 703 N 00 N
10 20250227 161146 55 40.00 KSQ150 제약 N N N Y 40 N 22850 -350 5 -1.51 2487567800 108771 95.79 23500 23500 22600 30150 16250 23200 22869.86 7.02 0 6020 24466 23832 23366 22732 22266 24150 23050 114 6950 500 16700 50 1 22684891 5183 10.72 3.44 12 0.48 2132.00 6649.00 27450 20250107 -16.76 15000 20241115 52.33 27450 -16.76 20250107 20100 13.68 20250218 27450 -16.76 20250107 15000 52.33 20241115 2.67 N 290650 500 113 억 1592467 N N 703 N 00 N
11 20250227 151148 55 40.00 KSQ150 제약 N N N Y 40 N 22800 -400 5 -1.72 2341969000 102402 90.19 23500 23500 22600 30150 16250 23200 22870.34 7.02 0 4315 24466 23832 23366 22732 22266 24150 23050 114 6950 500 16700 50 1 22684891 5172 10.69 3.43 12 0.45 2132.00 6649.00 27450 20250107 -16.94 15000 20241115 52.00 27450 -16.94 20250107 20100 13.43 20250218 27450 -16.94 20250107 15000 52.00 20241115 2.67 N 290650 500 113 억 1592467 N N 749 N 00 N
12 20250227 141149 55 40.00 KSQ150 제약 N N N Y 40 N 22700 -500 5 -2.16 1868913600 81641 71.90 23500 23500 22600 30150 16250 23200 22891.85 7.02 0 -7694 24466 23832 23366 22732 22266 24150 23050 114 6950 500 16700 50 1 22684891 5149 10.65 3.41 12 0.36 2132.00 6649.00 27450 20250107 -17.30 15000 20241115 51.33 27450 -17.30 20250107 20100 12.94 20250218 27450 -17.30 20250107 15000 51.33 20241115 2.67 N 290650 500 113 억 1592467 N N 749 N 00 N