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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
096530/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
20250211,160719,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23150,400,2,1.76,4368140000,189482,81.61,22850,23250,22700,29550,15950,22750,23052.63,12.43,0,41747,23150,22950,22750,22550,22350,22850,22450,261,6800,500,16830,50,1,52225994,12090,1780.77,0.98,12,0.36,13.00,23526.00,35950,20240819,-35.61,19500,20240805,18.72,29350,-21.12,20250106,22550,2.66,20250102,35950,-35.61,20240819,19500,18.72,20240805,3.26,N,096530,500,261 억,,6493647,N,N,1441,N,00,N
20250211,150719,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23000,250,2,1.10,3550922900,154072,66.36,22850,23250,22700,29550,15950,22750,23047.24,12.43,0,33378,23150,22950,22750,22550,22350,22850,22450,261,6800,500,16830,50,1,52225994,12012,1769.23,0.98,12,0.30,13.00,23526.00,35950,20240819,-36.02,19500,20240805,17.95,29350,-21.64,20250106,22550,2.00,20250102,35950,-36.02,20240819,19500,17.95,20240805,3.26,N,096530,500,261 억,,6493647,N,N,5000,N,00,N
20250211,140720,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23050,300,2,1.32,3169543600,137488,59.22,22850,23250,22700,29550,15950,22750,23053.32,12.43,0,29634,23150,22950,22750,22550,22350,22850,22450,261,6800,500,16830,50,1,52225994,12038,1773.08,0.98,12,0.26,13.00,23526.00,35950,20240819,-35.88,19500,20240805,18.21,29350,-21.47,20250106,22550,2.22,20250102,35950,-35.88,20240819,19500,18.21,20240805,3.26,N,096530,500,261 억,,6493647,N,N,5000,N,00,N
20250211,130719,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23050,300,2,1.32,2893065300,125492,54.05,22850,23250,22700,29550,15950,22750,23053.87,12.43,0,27870,23150,22950,22750,22550,22350,22850,22450,261,6800,500,16830,50,1,52225994,12038,1773.08,0.98,12,0.24,13.00,23526.00,35950,20240819,-35.88,19500,20240805,18.21,29350,-21.47,20250106,22550,2.22,20250102,35950,-35.88,20240819,19500,18.21,20240805,3.26,N,096530,500,261 억,,6493647,N,N,5000,N,00,N
20250211,120718,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23100,350,2,1.54,2460821800,106733,45.97,22850,23250,22700,29550,15950,22750,23055.97,12.43,0,26725,23150,22950,22750,22550,22350,22850,22450,261,6800,500,16830,50,1,52225994,12064,1776.92,0.98,12,0.20,13.00,23526.00,35950,20240819,-35.74,19500,20240805,18.46,29350,-21.29,20250106,22550,2.44,20250102,35950,-35.74,20240819,19500,18.46,20240805,3.26,N,096530,500,261 억,,6493647,N,N,5000,N,00,N
20250211,110719,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23100,350,2,1.54,2138894600,92806,39.97,22850,23250,22700,29550,15950,22750,23047.06,12.43,0,25070,23150,22950,22750,22550,22350,22850,22450,261,6800,500,16830,50,1,52225994,12064,1776.92,0.98,12,0.18,13.00,23526.00,35950,20240819,-35.74,19500,20240805,18.46,29350,-21.29,20250106,22550,2.44,20250102,35950,-35.74,20240819,19500,18.46,20240805,3.26,N,096530,500,261 억,,6493647,N,N,5000,N,00,N
20250211,100720,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23150,400,2,1.76,1179977400,51410,22.14,22850,23200,22700,29550,15950,22750,22952.44,12.43,0,10579,23150,22950,22750,22550,22350,22850,22450,261,6800,500,16830,50,1,52225994,12090,1780.77,0.98,12,0.10,13.00,23526.00,35950,20240819,-35.61,19500,20240805,18.72,29350,-21.12,20250106,22550,2.66,20250102,35950,-35.61,20240819,19500,18.72,20240805,3.26,N,096530,500,261 억,,6493647,N,N,5000,N,00,N
20250211,090722,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22900,150,2,0.66,275504150,12028,5.18,22850,23050,22850,29550,15950,22750,22905.70,12.43,0,-639,23150,22950,22750,22550,22350,22850,22450,261,6800,500,16830,50,1,52225994,11960,1761.54,0.97,12,0.02,13.00,23526.00,35950,20240819,-36.30,19500,20240805,17.44,29350,-21.98,20250106,22550,1.55,20250102,35950,-36.30,20240819,19500,17.44,20240805,3.26,N,096530,500,261 억,,6493647,N,N,5000,N,00,N
20250210,160716,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22750,-400,5,-1.73,5224562800,229214,56.71,22950,22950,22550,30050,16250,23150,22793.71,12.41,0,4156,24516,23832,23466,22782,22416,23650,22600,261,6900,500,17130,50,1,52225994,11881,1750.00,0.97,12,0.44,13.00,23526.00,35950,20240819,-36.72,19500,20240805,16.67,29350,-22.49,20250106,22550,0.89,20250210,35950,-36.72,20240819,19500,16.67,20240805,3.27,N,096530,500,261 억,,6478756,N,N,4989,N,00,N
20250210,150715,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22800,-350,5,-1.51,4619444700,202631,50.13,22950,22950,22550,30050,16250,23150,22797.28,12.41,0,2919,24516,23832,23466,22782,22416,23650,22600,261,6900,500,17130,50,1,52225994,11908,1753.85,0.97,12,0.39,13.00,23526.00,35950,20240819,-36.58,19500,20240805,16.92,29350,-22.32,20250106,22550,1.11,20250210,35950,-36.58,20240819,19500,16.92,20240805,3.27,N,096530,500,261 억,,6478756,N,N,4102,N,00,N
20250210,140714,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22900,-250,5,-1.08,3652013000,160277,39.65,22950,22950,22550,30050,16250,23150,22785.58,12.41,0,-4537,24516,23832,23466,22782,22416,23650,22600,261,6900,500,17130,50,1,52225994,11960,1761.54,0.97,12,0.31,13.00,23526.00,35950,20240819,-36.30,19500,20240805,17.44,29350,-21.98,20250106,22550,1.55,20250210,35950,-36.30,20240819,19500,17.44,20240805,3.27,N,096530,500,261 억,,6478756,N,N,4102,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 20250211 160719 55 30.00 KSQ150 제약 N N N Y 40 N 23150 400 2 1.76 4368140000 189482 81.61 22850 23250 22700 29550 15950 22750 23052.63 12.43 0 41747 23150 22950 22750 22550 22350 22850 22450 261 6800 500 16830 50 1 52225994 12090 1780.77 0.98 12 0.36 13.00 23526.00 35950 20240819 -35.61 19500 20240805 18.72 29350 -21.12 20250106 22550 2.66 20250102 35950 -35.61 20240819 19500 18.72 20240805 3.26 N 096530 500 261 억 6493647 N N 1441 N 00 N
3 20250211 150719 55 30.00 KSQ150 제약 N N N Y 40 N 23000 250 2 1.10 3550922900 154072 66.36 22850 23250 22700 29550 15950 22750 23047.24 12.43 0 33378 23150 22950 22750 22550 22350 22850 22450 261 6800 500 16830 50 1 52225994 12012 1769.23 0.98 12 0.30 13.00 23526.00 35950 20240819 -36.02 19500 20240805 17.95 29350 -21.64 20250106 22550 2.00 20250102 35950 -36.02 20240819 19500 17.95 20240805 3.26 N 096530 500 261 억 6493647 N N 5000 N 00 N
4 20250211 140720 55 30.00 KSQ150 제약 N N N Y 40 N 23050 300 2 1.32 3169543600 137488 59.22 22850 23250 22700 29550 15950 22750 23053.32 12.43 0 29634 23150 22950 22750 22550 22350 22850 22450 261 6800 500 16830 50 1 52225994 12038 1773.08 0.98 12 0.26 13.00 23526.00 35950 20240819 -35.88 19500 20240805 18.21 29350 -21.47 20250106 22550 2.22 20250102 35950 -35.88 20240819 19500 18.21 20240805 3.26 N 096530 500 261 억 6493647 N N 5000 N 00 N
5 20250211 130719 55 30.00 KSQ150 제약 N N N Y 40 N 23050 300 2 1.32 2893065300 125492 54.05 22850 23250 22700 29550 15950 22750 23053.87 12.43 0 27870 23150 22950 22750 22550 22350 22850 22450 261 6800 500 16830 50 1 52225994 12038 1773.08 0.98 12 0.24 13.00 23526.00 35950 20240819 -35.88 19500 20240805 18.21 29350 -21.47 20250106 22550 2.22 20250102 35950 -35.88 20240819 19500 18.21 20240805 3.26 N 096530 500 261 억 6493647 N N 5000 N 00 N
6 20250211 120718 55 30.00 KSQ150 제약 N N N Y 40 N 23100 350 2 1.54 2460821800 106733 45.97 22850 23250 22700 29550 15950 22750 23055.97 12.43 0 26725 23150 22950 22750 22550 22350 22850 22450 261 6800 500 16830 50 1 52225994 12064 1776.92 0.98 12 0.20 13.00 23526.00 35950 20240819 -35.74 19500 20240805 18.46 29350 -21.29 20250106 22550 2.44 20250102 35950 -35.74 20240819 19500 18.46 20240805 3.26 N 096530 500 261 억 6493647 N N 5000 N 00 N
7 20250211 110719 55 30.00 KSQ150 제약 N N N Y 40 N 23100 350 2 1.54 2138894600 92806 39.97 22850 23250 22700 29550 15950 22750 23047.06 12.43 0 25070 23150 22950 22750 22550 22350 22850 22450 261 6800 500 16830 50 1 52225994 12064 1776.92 0.98 12 0.18 13.00 23526.00 35950 20240819 -35.74 19500 20240805 18.46 29350 -21.29 20250106 22550 2.44 20250102 35950 -35.74 20240819 19500 18.46 20240805 3.26 N 096530 500 261 억 6493647 N N 5000 N 00 N
8 20250211 100720 55 30.00 KSQ150 제약 N N N Y 40 N 23150 400 2 1.76 1179977400 51410 22.14 22850 23200 22700 29550 15950 22750 22952.44 12.43 0 10579 23150 22950 22750 22550 22350 22850 22450 261 6800 500 16830 50 1 52225994 12090 1780.77 0.98 12 0.10 13.00 23526.00 35950 20240819 -35.61 19500 20240805 18.72 29350 -21.12 20250106 22550 2.66 20250102 35950 -35.61 20240819 19500 18.72 20240805 3.26 N 096530 500 261 억 6493647 N N 5000 N 00 N
9 20250211 090722 55 30.00 KSQ150 제약 N N N Y 40 N 22900 150 2 0.66 275504150 12028 5.18 22850 23050 22850 29550 15950 22750 22905.70 12.43 0 -639 23150 22950 22750 22550 22350 22850 22450 261 6800 500 16830 50 1 52225994 11960 1761.54 0.97 12 0.02 13.00 23526.00 35950 20240819 -36.30 19500 20240805 17.44 29350 -21.98 20250106 22550 1.55 20250102 35950 -36.30 20240819 19500 17.44 20240805 3.26 N 096530 500 261 억 6493647 N N 5000 N 00 N
10 20250210 160716 55 30.00 KSQ150 제약 N N N Y 40 N 22750 -400 5 -1.73 5224562800 229214 56.71 22950 22950 22550 30050 16250 23150 22793.71 12.41 0 4156 24516 23832 23466 22782 22416 23650 22600 261 6900 500 17130 50 1 52225994 11881 1750.00 0.97 12 0.44 13.00 23526.00 35950 20240819 -36.72 19500 20240805 16.67 29350 -22.49 20250106 22550 0.89 20250210 35950 -36.72 20240819 19500 16.67 20240805 3.27 N 096530 500 261 억 6478756 N N 4989 N 00 N
11 20250210 150715 55 30.00 KSQ150 제약 N N N Y 40 N 22800 -350 5 -1.51 4619444700 202631 50.13 22950 22950 22550 30050 16250 23150 22797.28 12.41 0 2919 24516 23832 23466 22782 22416 23650 22600 261 6900 500 17130 50 1 52225994 11908 1753.85 0.97 12 0.39 13.00 23526.00 35950 20240819 -36.58 19500 20240805 16.92 29350 -22.32 20250106 22550 1.11 20250210 35950 -36.58 20240819 19500 16.92 20240805 3.27 N 096530 500 261 억 6478756 N N 4102 N 00 N
12 20250210 140714 55 30.00 KSQ150 제약 N N N Y 40 N 22900 -250 5 -1.08 3652013000 160277 39.65 22950 22950 22550 30050 16250 23150 22785.58 12.41 0 -4537 24516 23832 23466 22782 22416 23650 22600 261 6900 500 17130 50 1 52225994 11960 1761.54 0.97 12 0.31 13.00 23526.00 35950 20240819 -36.30 19500 20240805 17.44 29350 -21.98 20250106 22550 1.55 20250210 35950 -36.30 20240819 19500 17.44 20240805 3.27 N 096530 500 261 억 6478756 N N 4102 N 00 N