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
298380/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
20250228,161209,57,100.00,KSQ150,,제약,N,N,N,N, ,N,40350,-850,5,-2.06,33112911100,816562,48.67,40300,41450,39900,53500,28850,41200,40551.76,10.33,0,-77227,42966,42082,40666,39782,38366,42525,40225,241,12300,500,29660,50,1,48281942,19482,-733.64,26.08,12,1.69,-55.00,1547.00,47250,20250218,-14.60,20300,20240219,98.77,47250,-14.60,20250218,29400,37.24,20250102,47250,-14.60,20250218,21200,90.33,20240617,4.88,N,298380,500,241 억,,4988931,N,N,3062,N,00,N
20250228,151215,57,100.00,KSQ150,,제약,N,N,N,N, ,N,40350,-850,5,-2.06,30924776400,762470,45.45,40300,41450,39900,53500,28850,41200,40558.31,10.33,0,-72601,42966,42082,40666,39782,38366,42525,40225,241,12300,500,29660,50,1,48281942,19482,-733.64,26.08,12,1.58,-55.00,1547.00,47250,20250218,-14.60,20300,20240219,98.77,47250,-14.60,20250218,29400,37.24,20250102,47250,-14.60,20250218,21200,90.33,20240617,4.88,N,298380,500,241 억,,4988931,N,N,1291,N,00,N
20250228,141216,57,100.00,KSQ150,,제약,N,N,N,N, ,N,40300,-900,5,-2.18,27363057650,674171,40.18,40300,41450,39900,53500,28850,41200,40587.32,10.33,0,-74976,42966,42082,40666,39782,38366,42525,40225,241,12300,500,29660,50,1,48281942,19458,-732.73,26.05,12,1.40,-55.00,1547.00,47250,20250218,-14.71,20300,20240219,98.52,47250,-14.71,20250218,29400,37.07,20250102,47250,-14.71,20250218,21200,90.09,20240617,4.88,N,298380,500,241 억,,4988931,N,N,1291,N,00,N
20250228,131208,57,100.00,KSQ150,,제약,N,N,N,N, ,N,40250,-950,5,-2.31,25086658800,617680,36.82,40300,41450,39900,53500,28850,41200,40613.92,10.33,0,-64747,42966,42082,40666,39782,38366,42525,40225,241,12300,500,29660,50,1,48281942,19433,-731.82,26.02,12,1.28,-55.00,1547.00,47250,20250218,-14.81,20300,20240219,98.28,47250,-14.81,20250218,29400,36.90,20250102,47250,-14.81,20250218,21200,89.86,20240617,4.88,N,298380,500,241 억,,4988931,N,N,1291,N,00,N
20250228,121203,57,100.00,KSQ150,,제약,N,N,N,N, ,N,40100,-1100,5,-2.67,22267644050,547483,32.63,40300,41450,39950,53500,28850,41200,40672.34,10.33,0,-69850,42966,42082,40666,39782,38366,42525,40225,241,12300,500,29660,50,1,48281942,19361,-729.09,25.92,12,1.13,-55.00,1547.00,47250,20250218,-15.13,20300,20240219,97.54,47250,-15.13,20250218,29400,36.39,20250102,47250,-15.13,20250218,21200,89.15,20240617,4.88,N,298380,500,241 억,,4988931,N,N,1291,N,00,N
20250228,111207,57,100.00,KSQ150,,제약,N,N,N,N, ,N,40350,-850,5,-2.06,18179057850,445877,26.58,40300,41450,40200,53500,28850,41200,40771.05,10.33,0,-49268,42966,42082,40666,39782,38366,42525,40225,241,12300,500,29660,50,1,48281942,19482,-733.64,26.08,12,0.92,-55.00,1547.00,47250,20250218,-14.60,20300,20240219,98.77,47250,-14.60,20250218,29400,37.24,20250102,47250,-14.60,20250218,21200,90.33,20240617,4.88,N,298380,500,241 억,,4988931,N,N,1291,N,00,N
20250228,101206,57,100.00,KSQ150,,제약,N,N,N,N, ,N,40850,-350,5,-0.85,11821012000,290269,17.30,40300,41200,40200,53500,28850,41200,40723.62,10.33,0,-13615,42966,42082,40666,39782,38366,42525,40225,241,12300,500,29660,50,1,48281942,19723,-742.73,26.41,12,0.60,-55.00,1547.00,47250,20250218,-13.54,20300,20240219,101.23,47250,-13.54,20250218,29400,38.95,20250102,47250,-13.54,20250218,21200,92.69,20240617,4.88,N,298380,500,241 억,,4988931,N,N,1291,N,00,N
20250228,091210,57,100.00,KSQ150,,제약,N,N,N,N, ,N,40950,-250,5,-0.61,4230345250,103984,6.20,40300,41200,40200,53500,28850,41200,40680.48,10.33,0,740,42966,42082,40666,39782,38366,42525,40225,241,12300,500,29660,50,1,48281942,19771,-744.55,26.47,12,0.22,-55.00,1547.00,47250,20250218,-13.33,20300,20240219,101.72,47250,-13.33,20250218,29400,39.29,20250102,47250,-13.33,20250218,21200,93.16,20240617,4.88,N,298380,500,241 억,,4988931,N,N,1291,N,00,N
20250227,161156,57,100.00,KSQ150,,제약,N,N,N,N, ,N,41200,1650,2,4.17,67958401250,1664017,204.29,39550,41550,39250,51400,27700,39550,40839.96,9.97,0,181887,40816,40182,39266,38632,37716,39725,38175,241,11850,500,28470,50,1,48281942,19892,-749.09,26.63,12,3.45,-55.00,1547.00,47250,20250218,-12.80,20150,20240216,104.47,47250,-12.80,20250218,29400,40.14,20250102,47250,-12.80,20250218,21200,94.34,20240617,4.89,N,298380,500,241 억,,4811396,N,N,1274,N,00,N
20250227,151157,57,100.00,KSQ150,,제약,N,N,N,N, ,N,41200,1650,2,4.17,65841871150,1612601,197.97,39550,41550,39250,51400,27700,39550,40830.18,9.97,0,173382,40816,40182,39266,38632,37716,39725,38175,241,11850,500,28470,50,1,48281942,19892,-749.09,26.63,12,3.34,-55.00,1547.00,47250,20250218,-12.80,20150,20240216,104.47,47250,-12.80,20250218,29400,40.14,20250102,47250,-12.80,20250218,21200,94.34,20240617,4.89,N,298380,500,241 억,,4811396,N,N,631,N,00,N
20250227,141159,57,100.00,KSQ150,,제약,N,N,N,N, ,N,40950,1400,2,3.54,54339766350,1333779,163.74,39550,41450,39250,51400,27700,39550,40741.85,9.97,0,117395,40816,40182,39266,38632,37716,39725,38175,241,11850,500,28470,50,1,48281942,19771,-744.55,26.47,12,2.76,-55.00,1547.00,47250,20250218,-13.33,20150,20240216,103.23,47250,-13.33,20250218,29400,39.29,20250102,47250,-13.33,20250218,21200,93.16,20240617,4.89,N,298380,500,241 억,,4811396,N,N,631,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 161209 57 100.00 KSQ150 제약 N N N N N 40350 -850 5 -2.06 33112911100 816562 48.67 40300 41450 39900 53500 28850 41200 40551.76 10.33 0 -77227 42966 42082 40666 39782 38366 42525 40225 241 12300 500 29660 50 1 48281942 19482 -733.64 26.08 12 1.69 -55.00 1547.00 47250 20250218 -14.60 20300 20240219 98.77 47250 -14.60 20250218 29400 37.24 20250102 47250 -14.60 20250218 21200 90.33 20240617 4.88 N 298380 500 241 억 4988931 N N 3062 N 00 N
3 20250228 151215 57 100.00 KSQ150 제약 N N N N N 40350 -850 5 -2.06 30924776400 762470 45.45 40300 41450 39900 53500 28850 41200 40558.31 10.33 0 -72601 42966 42082 40666 39782 38366 42525 40225 241 12300 500 29660 50 1 48281942 19482 -733.64 26.08 12 1.58 -55.00 1547.00 47250 20250218 -14.60 20300 20240219 98.77 47250 -14.60 20250218 29400 37.24 20250102 47250 -14.60 20250218 21200 90.33 20240617 4.88 N 298380 500 241 억 4988931 N N 1291 N 00 N
4 20250228 141216 57 100.00 KSQ150 제약 N N N N N 40300 -900 5 -2.18 27363057650 674171 40.18 40300 41450 39900 53500 28850 41200 40587.32 10.33 0 -74976 42966 42082 40666 39782 38366 42525 40225 241 12300 500 29660 50 1 48281942 19458 -732.73 26.05 12 1.40 -55.00 1547.00 47250 20250218 -14.71 20300 20240219 98.52 47250 -14.71 20250218 29400 37.07 20250102 47250 -14.71 20250218 21200 90.09 20240617 4.88 N 298380 500 241 억 4988931 N N 1291 N 00 N
5 20250228 131208 57 100.00 KSQ150 제약 N N N N N 40250 -950 5 -2.31 25086658800 617680 36.82 40300 41450 39900 53500 28850 41200 40613.92 10.33 0 -64747 42966 42082 40666 39782 38366 42525 40225 241 12300 500 29660 50 1 48281942 19433 -731.82 26.02 12 1.28 -55.00 1547.00 47250 20250218 -14.81 20300 20240219 98.28 47250 -14.81 20250218 29400 36.90 20250102 47250 -14.81 20250218 21200 89.86 20240617 4.88 N 298380 500 241 억 4988931 N N 1291 N 00 N
6 20250228 121203 57 100.00 KSQ150 제약 N N N N N 40100 -1100 5 -2.67 22267644050 547483 32.63 40300 41450 39950 53500 28850 41200 40672.34 10.33 0 -69850 42966 42082 40666 39782 38366 42525 40225 241 12300 500 29660 50 1 48281942 19361 -729.09 25.92 12 1.13 -55.00 1547.00 47250 20250218 -15.13 20300 20240219 97.54 47250 -15.13 20250218 29400 36.39 20250102 47250 -15.13 20250218 21200 89.15 20240617 4.88 N 298380 500 241 억 4988931 N N 1291 N 00 N
7 20250228 111207 57 100.00 KSQ150 제약 N N N N N 40350 -850 5 -2.06 18179057850 445877 26.58 40300 41450 40200 53500 28850 41200 40771.05 10.33 0 -49268 42966 42082 40666 39782 38366 42525 40225 241 12300 500 29660 50 1 48281942 19482 -733.64 26.08 12 0.92 -55.00 1547.00 47250 20250218 -14.60 20300 20240219 98.77 47250 -14.60 20250218 29400 37.24 20250102 47250 -14.60 20250218 21200 90.33 20240617 4.88 N 298380 500 241 억 4988931 N N 1291 N 00 N
8 20250228 101206 57 100.00 KSQ150 제약 N N N N N 40850 -350 5 -0.85 11821012000 290269 17.30 40300 41200 40200 53500 28850 41200 40723.62 10.33 0 -13615 42966 42082 40666 39782 38366 42525 40225 241 12300 500 29660 50 1 48281942 19723 -742.73 26.41 12 0.60 -55.00 1547.00 47250 20250218 -13.54 20300 20240219 101.23 47250 -13.54 20250218 29400 38.95 20250102 47250 -13.54 20250218 21200 92.69 20240617 4.88 N 298380 500 241 억 4988931 N N 1291 N 00 N
9 20250228 091210 57 100.00 KSQ150 제약 N N N N N 40950 -250 5 -0.61 4230345250 103984 6.20 40300 41200 40200 53500 28850 41200 40680.48 10.33 0 740 42966 42082 40666 39782 38366 42525 40225 241 12300 500 29660 50 1 48281942 19771 -744.55 26.47 12 0.22 -55.00 1547.00 47250 20250218 -13.33 20300 20240219 101.72 47250 -13.33 20250218 29400 39.29 20250102 47250 -13.33 20250218 21200 93.16 20240617 4.88 N 298380 500 241 억 4988931 N N 1291 N 00 N
10 20250227 161156 57 100.00 KSQ150 제약 N N N N N 41200 1650 2 4.17 67958401250 1664017 204.29 39550 41550 39250 51400 27700 39550 40839.96 9.97 0 181887 40816 40182 39266 38632 37716 39725 38175 241 11850 500 28470 50 1 48281942 19892 -749.09 26.63 12 3.45 -55.00 1547.00 47250 20250218 -12.80 20150 20240216 104.47 47250 -12.80 20250218 29400 40.14 20250102 47250 -12.80 20250218 21200 94.34 20240617 4.89 N 298380 500 241 억 4811396 N N 1274 N 00 N
11 20250227 151157 57 100.00 KSQ150 제약 N N N N N 41200 1650 2 4.17 65841871150 1612601 197.97 39550 41550 39250 51400 27700 39550 40830.18 9.97 0 173382 40816 40182 39266 38632 37716 39725 38175 241 11850 500 28470 50 1 48281942 19892 -749.09 26.63 12 3.34 -55.00 1547.00 47250 20250218 -12.80 20150 20240216 104.47 47250 -12.80 20250218 29400 40.14 20250102 47250 -12.80 20250218 21200 94.34 20240617 4.89 N 298380 500 241 억 4811396 N N 631 N 00 N
12 20250227 141159 57 100.00 KSQ150 제약 N N N N N 40950 1400 2 3.54 54339766350 1333779 163.74 39550 41450 39250 51400 27700 39550 40741.85 9.97 0 117395 40816 40182 39266 38632 37716 39725 38175 241 11850 500 28470 50 1 48281942 19771 -744.55 26.47 12 2.76 -55.00 1547.00 47250 20250218 -13.33 20150 20240216 103.23 47250 -13.33 20250218 29400 39.29 20250102 47250 -13.33 20250218 21200 93.16 20240617 4.89 N 298380 500 241 억 4811396 N N 631 N 00 N