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
310210/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
20250228,161222,57,100.00,KSQ150,,제약,N,N,N,N, ,N,111700,-5600,5,-4.77,19504401900,172124,103.51,115300,116800,111400,152400,82200,117300,113322.74,5.05,0,-781,122033,119666,116133,113766,110233,120850,114950,92,35100,500,82110,100,1,18369807,20519,-49.76,23.84,12,0.94,-2245.00,4685.00,125900,20241111,-11.28,28350,20240419,294.00,123500,-9.55,20250217,72800,53.43,20250123,125900,-11.28,20241111,28350,294.00,20240419,1.16,N,310210,500,91 억,,926801,N,N,960,N,00,N
20250228,151228,57,100.00,KSQ150,,제약,N,N,N,N, ,N,112600,-4700,5,-4.01,18031473800,158975,95.61,115300,116800,111400,152400,82200,117300,113423.11,5.05,0,-1548,122033,119666,116133,113766,110233,120850,114950,92,35100,500,82110,100,1,18369807,20684,-50.16,24.03,12,0.87,-2245.00,4685.00,125900,20241111,-10.56,28350,20240419,297.18,123500,-8.83,20250217,72800,54.67,20250123,125900,-10.56,20241111,28350,297.18,20240419,1.16,N,310210,500,91 억,,926801,N,N,596,N,00,N
20250228,141229,57,100.00,KSQ150,,제약,N,N,N,N, ,N,111600,-5700,5,-4.86,15428547000,135819,81.68,115300,116800,111400,152400,82200,117300,113596.14,5.05,0,-7944,122033,119666,116133,113766,110233,120850,114950,92,35100,500,82110,100,1,18369807,20501,-49.71,23.82,12,0.74,-2245.00,4685.00,125900,20241111,-11.36,28350,20240419,293.65,123500,-9.64,20250217,72800,53.30,20250123,125900,-11.36,20241111,28350,293.65,20240419,1.16,N,310210,500,91 억,,926801,N,N,596,N,00,N
20250228,131221,57,100.00,KSQ150,,제약,N,N,N,N, ,N,112900,-4400,5,-3.75,12384128800,108748,65.40,115300,116800,112600,152400,82200,117300,113878.86,5.05,0,-842,122033,119666,116133,113766,110233,120850,114950,92,35100,500,82110,100,1,18369807,20740,-50.29,24.10,12,0.59,-2245.00,4685.00,125900,20241111,-10.33,28350,20240419,298.24,123500,-8.58,20250217,72800,55.08,20250123,125900,-10.33,20241111,28350,298.24,20240419,1.16,N,310210,500,91 억,,926801,N,N,596,N,00,N
20250228,121216,57,100.00,KSQ150,,제약,N,N,N,N, ,N,113000,-4300,5,-3.67,10821246800,94959,57.11,115300,116800,112600,152400,82200,117300,113956.73,5.05,0,1935,122033,119666,116133,113766,110233,120850,114950,92,35100,500,82110,100,1,18369807,20758,-50.33,24.12,12,0.52,-2245.00,4685.00,125900,20241111,-10.25,28350,20240419,298.59,123500,-8.50,20250217,72800,55.22,20250123,125900,-10.25,20241111,28350,298.59,20240419,1.16,N,310210,500,91 억,,926801,N,N,596,N,00,N
20250228,111220,57,100.00,KSQ150,,제약,N,N,N,N, ,N,112800,-4500,5,-3.84,9711779700,85164,51.22,115300,116800,112600,152400,82200,117300,114035.86,5.05,0,3076,122033,119666,116133,113766,110233,120850,114950,92,35100,500,82110,100,1,18369807,20721,-50.24,24.08,12,0.46,-2245.00,4685.00,125900,20241111,-10.41,28350,20240419,297.88,123500,-8.66,20250217,72800,54.95,20250123,125900,-10.41,20241111,28350,297.88,20240419,1.16,N,310210,500,91 억,,926801,N,N,596,N,00,N
20250228,101219,57,100.00,KSQ150,,제약,N,N,N,N, ,N,114500,-2800,5,-2.39,6332758700,55311,33.26,115300,116800,113300,152400,82200,117300,114493.20,5.05,0,2439,122033,119666,116133,113766,110233,120850,114950,92,35100,500,82110,100,1,18369807,21033,-51.00,24.44,12,0.30,-2245.00,4685.00,125900,20241111,-9.05,28350,20240419,303.88,123500,-7.29,20250217,72800,57.28,20250123,125900,-9.05,20241111,28350,303.88,20240419,1.16,N,310210,500,91 억,,926801,N,N,596,N,00,N
20250228,091223,57,100.00,KSQ150,,제약,N,N,N,N, ,N,114800,-2500,5,-2.13,1909143700,16554,9.96,115300,116800,114000,152400,82200,117300,115327.17,5.05,0,2261,122033,119666,116133,113766,110233,120850,114950,92,35100,500,82110,100,1,18369807,21089,-51.14,24.50,12,0.09,-2245.00,4685.00,125900,20241111,-8.82,28350,20240419,304.94,123500,-7.04,20250217,72800,57.69,20250123,125900,-8.82,20241111,28350,304.94,20240419,1.16,N,310210,500,91 억,,926801,N,N,596,N,00,N
20250227,161208,57,100.00,KSQ150,,제약,N,N,N,N, ,N,117300,4100,2,3.62,19152383000,165219,80.64,114000,118500,112600,147100,79300,113200,115920.72,4.98,0,12926,119533,116366,112733,109566,105933,117950,111150,92,33900,500,79240,100,1,18369807,21548,-52.25,25.04,12,0.90,-2245.00,4685.00,125900,20241111,-6.83,28350,20240419,313.76,123500,-5.02,20250217,72800,61.13,20250123,125900,-6.83,20241111,28350,313.76,20240419,1.17,N,310210,500,91 억,,915136,N,N,596,N,00,N
20250227,151210,57,100.00,KSQ150,,제약,N,N,N,N, ,N,117300,4100,2,3.62,18687410300,161256,78.70,114000,118500,112600,147100,79300,113200,115887.25,4.98,0,11895,119533,116366,112733,109566,105933,117950,111150,92,33900,500,79240,100,1,18369807,21548,-52.25,25.04,12,0.88,-2245.00,4685.00,125900,20241111,-6.83,28350,20240419,313.76,123500,-5.02,20250217,72800,61.13,20250123,125900,-6.83,20241111,28350,313.76,20240419,1.17,N,310210,500,91 억,,915136,N,N,366,N,00,N
20250227,141211,57,100.00,KSQ150,,제약,N,N,N,N, ,N,118400,5200,2,4.59,15955962100,138049,67.38,114000,118500,112600,147100,79300,113200,115582.55,4.98,0,9674,119533,116366,112733,109566,105933,117950,111150,92,33900,500,79240,100,1,18369807,21750,-52.74,25.27,12,0.75,-2245.00,4685.00,125900,20241111,-5.96,28350,20240419,317.64,123500,-4.13,20250217,72800,62.64,20250123,125900,-5.96,20241111,28350,317.64,20240419,1.17,N,310210,500,91 억,,915136,N,N,366,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 161222 57 100.00 KSQ150 제약 N N N N N 111700 -5600 5 -4.77 19504401900 172124 103.51 115300 116800 111400 152400 82200 117300 113322.74 5.05 0 -781 122033 119666 116133 113766 110233 120850 114950 92 35100 500 82110 100 1 18369807 20519 -49.76 23.84 12 0.94 -2245.00 4685.00 125900 20241111 -11.28 28350 20240419 294.00 123500 -9.55 20250217 72800 53.43 20250123 125900 -11.28 20241111 28350 294.00 20240419 1.16 N 310210 500 91 억 926801 N N 960 N 00 N
3 20250228 151228 57 100.00 KSQ150 제약 N N N N N 112600 -4700 5 -4.01 18031473800 158975 95.61 115300 116800 111400 152400 82200 117300 113423.11 5.05 0 -1548 122033 119666 116133 113766 110233 120850 114950 92 35100 500 82110 100 1 18369807 20684 -50.16 24.03 12 0.87 -2245.00 4685.00 125900 20241111 -10.56 28350 20240419 297.18 123500 -8.83 20250217 72800 54.67 20250123 125900 -10.56 20241111 28350 297.18 20240419 1.16 N 310210 500 91 억 926801 N N 596 N 00 N
4 20250228 141229 57 100.00 KSQ150 제약 N N N N N 111600 -5700 5 -4.86 15428547000 135819 81.68 115300 116800 111400 152400 82200 117300 113596.14 5.05 0 -7944 122033 119666 116133 113766 110233 120850 114950 92 35100 500 82110 100 1 18369807 20501 -49.71 23.82 12 0.74 -2245.00 4685.00 125900 20241111 -11.36 28350 20240419 293.65 123500 -9.64 20250217 72800 53.30 20250123 125900 -11.36 20241111 28350 293.65 20240419 1.16 N 310210 500 91 억 926801 N N 596 N 00 N
5 20250228 131221 57 100.00 KSQ150 제약 N N N N N 112900 -4400 5 -3.75 12384128800 108748 65.40 115300 116800 112600 152400 82200 117300 113878.86 5.05 0 -842 122033 119666 116133 113766 110233 120850 114950 92 35100 500 82110 100 1 18369807 20740 -50.29 24.10 12 0.59 -2245.00 4685.00 125900 20241111 -10.33 28350 20240419 298.24 123500 -8.58 20250217 72800 55.08 20250123 125900 -10.33 20241111 28350 298.24 20240419 1.16 N 310210 500 91 억 926801 N N 596 N 00 N
6 20250228 121216 57 100.00 KSQ150 제약 N N N N N 113000 -4300 5 -3.67 10821246800 94959 57.11 115300 116800 112600 152400 82200 117300 113956.73 5.05 0 1935 122033 119666 116133 113766 110233 120850 114950 92 35100 500 82110 100 1 18369807 20758 -50.33 24.12 12 0.52 -2245.00 4685.00 125900 20241111 -10.25 28350 20240419 298.59 123500 -8.50 20250217 72800 55.22 20250123 125900 -10.25 20241111 28350 298.59 20240419 1.16 N 310210 500 91 억 926801 N N 596 N 00 N
7 20250228 111220 57 100.00 KSQ150 제약 N N N N N 112800 -4500 5 -3.84 9711779700 85164 51.22 115300 116800 112600 152400 82200 117300 114035.86 5.05 0 3076 122033 119666 116133 113766 110233 120850 114950 92 35100 500 82110 100 1 18369807 20721 -50.24 24.08 12 0.46 -2245.00 4685.00 125900 20241111 -10.41 28350 20240419 297.88 123500 -8.66 20250217 72800 54.95 20250123 125900 -10.41 20241111 28350 297.88 20240419 1.16 N 310210 500 91 억 926801 N N 596 N 00 N
8 20250228 101219 57 100.00 KSQ150 제약 N N N N N 114500 -2800 5 -2.39 6332758700 55311 33.26 115300 116800 113300 152400 82200 117300 114493.20 5.05 0 2439 122033 119666 116133 113766 110233 120850 114950 92 35100 500 82110 100 1 18369807 21033 -51.00 24.44 12 0.30 -2245.00 4685.00 125900 20241111 -9.05 28350 20240419 303.88 123500 -7.29 20250217 72800 57.28 20250123 125900 -9.05 20241111 28350 303.88 20240419 1.16 N 310210 500 91 억 926801 N N 596 N 00 N
9 20250228 091223 57 100.00 KSQ150 제약 N N N N N 114800 -2500 5 -2.13 1909143700 16554 9.96 115300 116800 114000 152400 82200 117300 115327.17 5.05 0 2261 122033 119666 116133 113766 110233 120850 114950 92 35100 500 82110 100 1 18369807 21089 -51.14 24.50 12 0.09 -2245.00 4685.00 125900 20241111 -8.82 28350 20240419 304.94 123500 -7.04 20250217 72800 57.69 20250123 125900 -8.82 20241111 28350 304.94 20240419 1.16 N 310210 500 91 억 926801 N N 596 N 00 N
10 20250227 161208 57 100.00 KSQ150 제약 N N N N N 117300 4100 2 3.62 19152383000 165219 80.64 114000 118500 112600 147100 79300 113200 115920.72 4.98 0 12926 119533 116366 112733 109566 105933 117950 111150 92 33900 500 79240 100 1 18369807 21548 -52.25 25.04 12 0.90 -2245.00 4685.00 125900 20241111 -6.83 28350 20240419 313.76 123500 -5.02 20250217 72800 61.13 20250123 125900 -6.83 20241111 28350 313.76 20240419 1.17 N 310210 500 91 억 915136 N N 596 N 00 N
11 20250227 151210 57 100.00 KSQ150 제약 N N N N N 117300 4100 2 3.62 18687410300 161256 78.70 114000 118500 112600 147100 79300 113200 115887.25 4.98 0 11895 119533 116366 112733 109566 105933 117950 111150 92 33900 500 79240 100 1 18369807 21548 -52.25 25.04 12 0.88 -2245.00 4685.00 125900 20241111 -6.83 28350 20240419 313.76 123500 -5.02 20250217 72800 61.13 20250123 125900 -6.83 20241111 28350 313.76 20240419 1.17 N 310210 500 91 억 915136 N N 366 N 00 N
12 20250227 141211 57 100.00 KSQ150 제약 N N N N N 118400 5200 2 4.59 15955962100 138049 67.38 114000 118500 112600 147100 79300 113200 115582.55 4.98 0 9674 119533 116366 112733 109566 105933 117950 111150 92 33900 500 79240 100 1 18369807 21750 -52.74 25.27 12 0.75 -2245.00 4685.00 125900 20241111 -5.96 28350 20240419 317.64 123500 -4.13 20250217 72800 62.64 20250123 125900 -5.96 20241111 28350 317.64 20240419 1.17 N 310210 500 91 억 915136 N N 366 N 00 N