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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160857,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,308500,21000,2,7.30,57567686000,189717,272.13,289000,309500,288000,373500,201500,287500,303436.99,53.41,0,13779,296833,292166,285333,280666,273833,294500,283000,66,86000,500,212750,500,1,12604033,38883,41.04,4.07,12,1.51,7517.00,75779.00,326000,20241107,-5.37,147100,20240213,109.72,309500,-0.32,20250221,229000,34.72,20250131,326000,-5.37,20241107,172300,79.05,20240321,1.00,N,145020,500,65 억,,6731912,N,N,129,N,00,N
20250221,150901,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,306500,19000,2,6.61,53381225500,176073,252.56,289000,309500,288000,373500,201500,287500,303177.91,53.41,0,12098,296833,292166,285333,280666,273833,294500,283000,66,86000,500,212750,500,1,12604033,38631,40.77,4.04,12,1.40,7517.00,75779.00,326000,20241107,-5.98,147100,20240213,108.36,309500,-0.97,20250221,229000,33.84,20250131,326000,-5.98,20241107,172300,77.89,20240321,1.00,N,145020,500,65 억,,6731912,N,N,105,N,00,N
20250221,140900,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,305000,17500,2,6.09,46170648000,152627,218.93,289000,307500,288000,373500,201500,287500,302507.80,53.41,0,11639,296833,292166,285333,280666,273833,294500,283000,66,86000,500,212750,500,1,12604033,38442,40.57,4.02,12,1.21,7517.00,75779.00,326000,20241107,-6.44,147100,20240213,107.34,307500,-0.81,20250221,229000,33.19,20250131,326000,-6.44,20241107,172300,77.02,20240321,1.00,N,145020,500,65 억,,6731912,N,N,105,N,00,N
20250221,130858,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,303000,15500,2,5.39,39724857000,131556,188.71,289000,307000,288000,373500,201500,287500,301963.11,53.41,0,1923,296833,292166,285333,280666,273833,294500,283000,66,86000,500,212750,500,1,12604033,38190,40.31,4.00,12,1.04,7517.00,75779.00,326000,20241107,-7.06,147100,20240213,105.98,307000,-1.30,20250221,229000,32.31,20250131,326000,-7.06,20241107,172300,75.86,20240321,1.00,N,145020,500,65 억,,6731912,N,N,105,N,00,N
20250221,120900,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,304000,16500,2,5.74,35955869500,119145,170.90,289000,307000,288000,373500,201500,287500,301784.12,53.41,0,4231,296833,292166,285333,280666,273833,294500,283000,66,86000,500,212750,500,1,12604033,38316,40.44,4.01,12,0.95,7517.00,75779.00,326000,20241107,-6.75,147100,20240213,106.66,307000,-0.98,20250221,229000,32.75,20250131,326000,-6.75,20241107,172300,76.44,20240321,1.00,N,145020,500,65 억,,6731912,N,N,105,N,00,N
20250221,110856,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,305500,18000,2,6.26,31393159500,104165,149.42,289000,307000,288000,373500,201500,287500,301381.02,53.41,0,6149,296833,292166,285333,280666,273833,294500,283000,66,86000,500,212750,500,1,12604033,38505,40.64,4.03,12,0.83,7517.00,75779.00,326000,20241107,-6.29,147100,20240213,107.68,307000,-0.49,20250221,229000,33.41,20250131,326000,-6.29,20241107,172300,77.31,20240321,1.00,N,145020,500,65 억,,6731912,N,N,105,N,00,N
20250221,100857,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,304000,16500,2,5.74,25188319000,83831,120.25,289000,306500,288000,373500,201500,287500,300467.61,53.41,0,2981,296833,292166,285333,280666,273833,294500,283000,66,86000,500,212750,500,1,12604033,38316,40.44,4.01,12,0.67,7517.00,75779.00,326000,20241107,-6.75,147100,20240213,106.66,306500,-0.82,20250221,229000,32.75,20250131,326000,-6.75,20241107,172300,76.44,20240321,1.00,N,145020,500,65 억,,6731912,N,N,105,N,00,N
20250221,090900,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,296500,9000,2,3.13,4714832500,16009,22.96,289000,298000,288000,373500,201500,287500,294517.51,53.41,0,515,296833,292166,285333,280666,273833,294500,283000,66,86000,500,212750,500,1,12604033,37371,39.44,3.91,12,0.13,7517.00,75779.00,326000,20241107,-9.05,147100,20240213,101.56,298000,-0.50,20250221,229000,29.48,20250131,326000,-9.05,20241107,172300,72.08,20240321,1.00,N,145020,500,65 억,,6731912,N,N,105,N,00,N
20250220,160854,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,287500,3000,2,1.05,19864663500,69478,119.70,282000,290000,278500,369500,199500,284500,285911.82,53.38,0,-4100,291500,288000,283500,280000,275500,289750,281750,66,85000,500,210530,500,1,12604033,36237,38.25,3.79,12,0.55,7517.00,75779.00,326000,20241107,-11.81,147100,20240213,95.45,292500,-1.71,20250217,229000,25.55,20250131,326000,-11.81,20241107,168500,70.62,20240220,1.02,N,145020,500,65 억,,6727976,N,N,105,N,00,N
20250220,150856,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,287000,2500,2,0.88,18453688500,64565,111.24,282000,290000,278500,369500,199500,284500,285816.01,53.38,0,-4802,291500,288000,283500,280000,275500,289750,281750,66,85000,500,210530,500,1,12604033,36174,38.18,3.79,12,0.51,7517.00,75779.00,326000,20241107,-11.96,147100,20240213,95.11,292500,-1.88,20250217,229000,25.33,20250131,326000,-11.96,20241107,168500,70.33,20240220,1.02,N,145020,500,65 억,,6727976,N,N,702,N,00,N
20250220,140856,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,287000,2500,2,0.88,15259788500,53431,92.06,282000,290000,278500,369500,199500,284500,285598.38,53.38,0,-4812,291500,288000,283500,280000,275500,289750,281750,66,85000,500,210530,500,1,12604033,36174,38.18,3.79,12,0.42,7517.00,75779.00,326000,20241107,-11.96,147100,20240213,95.11,292500,-1.88,20250217,229000,25.33,20250131,326000,-11.96,20241107,168500,70.33,20240220,1.02,N,145020,500,65 억,,6727976,N,N,702,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 20250221 160857 55 30.00 KSQ150 제약 N N N Y 40 Y 308500 21000 2 7.30 57567686000 189717 272.13 289000 309500 288000 373500 201500 287500 303436.99 53.41 0 13779 296833 292166 285333 280666 273833 294500 283000 66 86000 500 212750 500 1 12604033 38883 41.04 4.07 12 1.51 7517.00 75779.00 326000 20241107 -5.37 147100 20240213 109.72 309500 -0.32 20250221 229000 34.72 20250131 326000 -5.37 20241107 172300 79.05 20240321 1.00 N 145020 500 65 억 6731912 N N 129 N 00 N
3 20250221 150901 55 30.00 KSQ150 제약 N N N Y 40 Y 306500 19000 2 6.61 53381225500 176073 252.56 289000 309500 288000 373500 201500 287500 303177.91 53.41 0 12098 296833 292166 285333 280666 273833 294500 283000 66 86000 500 212750 500 1 12604033 38631 40.77 4.04 12 1.40 7517.00 75779.00 326000 20241107 -5.98 147100 20240213 108.36 309500 -0.97 20250221 229000 33.84 20250131 326000 -5.98 20241107 172300 77.89 20240321 1.00 N 145020 500 65 억 6731912 N N 105 N 00 N
4 20250221 140900 55 30.00 KSQ150 제약 N N N Y 40 Y 305000 17500 2 6.09 46170648000 152627 218.93 289000 307500 288000 373500 201500 287500 302507.80 53.41 0 11639 296833 292166 285333 280666 273833 294500 283000 66 86000 500 212750 500 1 12604033 38442 40.57 4.02 12 1.21 7517.00 75779.00 326000 20241107 -6.44 147100 20240213 107.34 307500 -0.81 20250221 229000 33.19 20250131 326000 -6.44 20241107 172300 77.02 20240321 1.00 N 145020 500 65 억 6731912 N N 105 N 00 N
5 20250221 130858 55 30.00 KSQ150 제약 N N N Y 40 Y 303000 15500 2 5.39 39724857000 131556 188.71 289000 307000 288000 373500 201500 287500 301963.11 53.41 0 1923 296833 292166 285333 280666 273833 294500 283000 66 86000 500 212750 500 1 12604033 38190 40.31 4.00 12 1.04 7517.00 75779.00 326000 20241107 -7.06 147100 20240213 105.98 307000 -1.30 20250221 229000 32.31 20250131 326000 -7.06 20241107 172300 75.86 20240321 1.00 N 145020 500 65 억 6731912 N N 105 N 00 N
6 20250221 120900 55 30.00 KSQ150 제약 N N N Y 40 Y 304000 16500 2 5.74 35955869500 119145 170.90 289000 307000 288000 373500 201500 287500 301784.12 53.41 0 4231 296833 292166 285333 280666 273833 294500 283000 66 86000 500 212750 500 1 12604033 38316 40.44 4.01 12 0.95 7517.00 75779.00 326000 20241107 -6.75 147100 20240213 106.66 307000 -0.98 20250221 229000 32.75 20250131 326000 -6.75 20241107 172300 76.44 20240321 1.00 N 145020 500 65 억 6731912 N N 105 N 00 N
7 20250221 110856 55 30.00 KSQ150 제약 N N N Y 40 Y 305500 18000 2 6.26 31393159500 104165 149.42 289000 307000 288000 373500 201500 287500 301381.02 53.41 0 6149 296833 292166 285333 280666 273833 294500 283000 66 86000 500 212750 500 1 12604033 38505 40.64 4.03 12 0.83 7517.00 75779.00 326000 20241107 -6.29 147100 20240213 107.68 307000 -0.49 20250221 229000 33.41 20250131 326000 -6.29 20241107 172300 77.31 20240321 1.00 N 145020 500 65 억 6731912 N N 105 N 00 N
8 20250221 100857 55 30.00 KSQ150 제약 N N N Y 40 Y 304000 16500 2 5.74 25188319000 83831 120.25 289000 306500 288000 373500 201500 287500 300467.61 53.41 0 2981 296833 292166 285333 280666 273833 294500 283000 66 86000 500 212750 500 1 12604033 38316 40.44 4.01 12 0.67 7517.00 75779.00 326000 20241107 -6.75 147100 20240213 106.66 306500 -0.82 20250221 229000 32.75 20250131 326000 -6.75 20241107 172300 76.44 20240321 1.00 N 145020 500 65 억 6731912 N N 105 N 00 N
9 20250221 090900 55 30.00 KSQ150 제약 N N N Y 40 Y 296500 9000 2 3.13 4714832500 16009 22.96 289000 298000 288000 373500 201500 287500 294517.51 53.41 0 515 296833 292166 285333 280666 273833 294500 283000 66 86000 500 212750 500 1 12604033 37371 39.44 3.91 12 0.13 7517.00 75779.00 326000 20241107 -9.05 147100 20240213 101.56 298000 -0.50 20250221 229000 29.48 20250131 326000 -9.05 20241107 172300 72.08 20240321 1.00 N 145020 500 65 억 6731912 N N 105 N 00 N
10 20250220 160854 55 30.00 KSQ150 제약 N N N Y 40 Y 287500 3000 2 1.05 19864663500 69478 119.70 282000 290000 278500 369500 199500 284500 285911.82 53.38 0 -4100 291500 288000 283500 280000 275500 289750 281750 66 85000 500 210530 500 1 12604033 36237 38.25 3.79 12 0.55 7517.00 75779.00 326000 20241107 -11.81 147100 20240213 95.45 292500 -1.71 20250217 229000 25.55 20250131 326000 -11.81 20241107 168500 70.62 20240220 1.02 N 145020 500 65 억 6727976 N N 105 N 00 N
11 20250220 150856 55 30.00 KSQ150 제약 N N N Y 40 Y 287000 2500 2 0.88 18453688500 64565 111.24 282000 290000 278500 369500 199500 284500 285816.01 53.38 0 -4802 291500 288000 283500 280000 275500 289750 281750 66 85000 500 210530 500 1 12604033 36174 38.18 3.79 12 0.51 7517.00 75779.00 326000 20241107 -11.96 147100 20240213 95.11 292500 -1.88 20250217 229000 25.33 20250131 326000 -11.96 20241107 168500 70.33 20240220 1.02 N 145020 500 65 억 6727976 N N 702 N 00 N
12 20250220 140856 55 30.00 KSQ150 제약 N N N Y 40 Y 287000 2500 2 0.88 15259788500 53431 92.06 282000 290000 278500 369500 199500 284500 285598.38 53.38 0 -4812 291500 288000 283500 280000 275500 289750 281750 66 85000 500 210530 500 1 12604033 36174 38.18 3.79 12 0.42 7517.00 75779.00 326000 20241107 -11.96 147100 20240213 95.11 292500 -1.88 20250217 229000 25.33 20250131 326000 -11.96 20241107 168500 70.33 20240220 1.02 N 145020 500 65 억 6727976 N N 702 N 00 N