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
195940/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
20250221,160933,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37500,900,2,2.46,10655250050,285642,118.02,36850,37600,36650,47550,25650,36600,37301.66,9.77,0,-20298,37400,37000,36300,35900,35200,37200,36100,145,10950,500,27810,50,1,28329891,10624,22.58,0.88,12,1.01,1661.00,42487.00,52000,20241007,-27.88,34300,20241209,9.33,39300,-4.58,20250108,34400,9.01,20250203,52000,-27.88,20241007,34300,9.33,20241209,2.24,N,195940,500,144 억,,2767611,N,N,225,N,00,N
20250221,150937,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37350,750,2,2.05,10032694100,269010,111.15,36850,37600,36650,47550,25650,36600,37294.87,9.77,0,-14271,37400,37000,36300,35900,35200,37200,36100,145,10950,500,27810,50,1,28329891,10581,22.49,0.88,12,0.95,1661.00,42487.00,52000,20241007,-28.17,34300,20241209,8.89,39300,-4.96,20250108,34400,8.58,20250203,52000,-28.17,20241007,34300,8.89,20241209,2.24,N,195940,500,144 억,,2767611,N,N,298,N,00,N
20250221,140937,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37400,800,2,2.19,8928129200,239424,98.92,36850,37600,36650,47550,25650,36600,37290.03,9.77,0,-7239,37400,37000,36300,35900,35200,37200,36100,145,10950,500,27810,50,1,28329891,10595,22.52,0.88,12,0.85,1661.00,42487.00,52000,20241007,-28.08,34300,20241209,9.04,39300,-4.83,20250108,34400,8.72,20250203,52000,-28.08,20241007,34300,9.04,20241209,2.24,N,195940,500,144 억,,2767611,N,N,298,N,00,N
20250221,130935,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37500,900,2,2.46,7719503500,207139,85.59,36850,37600,36650,47550,25650,36600,37267.26,9.77,0,10921,37400,37000,36300,35900,35200,37200,36100,145,10950,500,27810,50,1,28329891,10624,22.58,0.88,12,0.73,1661.00,42487.00,52000,20241007,-27.88,34300,20241209,9.33,39300,-4.58,20250108,34400,9.01,20250203,52000,-27.88,20241007,34300,9.33,20241209,2.24,N,195940,500,144 억,,2767611,N,N,298,N,00,N
20250221,120937,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37350,750,2,2.05,6843022300,183743,75.92,36850,37600,36650,47550,25650,36600,37242.36,9.77,0,15529,37400,37000,36300,35900,35200,37200,36100,145,10950,500,27810,50,1,28329891,10581,22.49,0.88,12,0.65,1661.00,42487.00,52000,20241007,-28.17,34300,20241209,8.89,39300,-4.96,20250108,34400,8.58,20250203,52000,-28.17,20241007,34300,8.89,20241209,2.24,N,195940,500,144 억,,2767611,N,N,298,N,00,N
20250221,110932,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37300,700,2,1.91,5776292050,155239,64.14,36850,37600,36650,47550,25650,36600,37209.03,9.77,0,19888,37400,37000,36300,35900,35200,37200,36100,145,10950,500,27810,50,1,28329891,10567,22.46,0.88,12,0.55,1661.00,42487.00,52000,20241007,-28.27,34300,20241209,8.75,39300,-5.09,20250108,34400,8.43,20250203,52000,-28.27,20241007,34300,8.75,20241209,2.24,N,195940,500,144 억,,2767611,N,N,298,N,00,N
20250221,100934,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37400,800,2,2.19,4519329850,121574,50.23,36850,37600,36650,47550,25650,36600,37173.49,9.77,0,18119,37400,37000,36300,35900,35200,37200,36100,145,10950,500,27810,50,1,28329891,10595,22.52,0.88,12,0.43,1661.00,42487.00,52000,20241007,-28.08,34300,20241209,9.04,39300,-4.83,20250108,34400,8.72,20250203,52000,-28.08,20241007,34300,9.04,20241209,2.24,N,195940,500,144 억,,2767611,N,N,298,N,00,N
20250221,090937,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37250,650,2,1.78,1395351750,37625,15.55,36850,37400,36650,47550,25650,36600,37085.76,9.77,0,6851,37400,37000,36300,35900,35200,37200,36100,145,10950,500,27810,50,1,28329891,10553,22.43,0.88,12,0.13,1661.00,42487.00,52000,20241007,-28.37,34300,20241209,8.60,39300,-5.22,20250108,34400,8.28,20250203,52000,-28.37,20241007,34300,8.60,20241209,2.24,N,195940,500,144 억,,2767611,N,N,298,N,00,N
20250220,160930,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36600,750,2,2.09,8607904400,237000,119.86,35800,36700,35600,46600,25100,35850,36318.78,9.85,0,-27164,36750,36300,35750,35300,34750,36525,35525,145,10750,500,27240,50,1,28329891,10369,22.03,0.86,12,0.84,1661.00,42487.00,52000,20241007,-29.62,34300,20241209,6.71,39300,-6.87,20250108,34400,6.40,20250203,52000,-29.62,20241007,34300,6.71,20241209,2.22,N,195940,500,144 억,,2790059,N,N,298,N,00,N
20250220,150933,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36600,750,2,2.09,8180330800,225308,113.95,35800,36700,35600,46600,25100,35850,36307.33,9.85,0,-23554,36750,36300,35750,35300,34750,36525,35525,145,10750,500,27240,50,1,28329891,10369,22.03,0.86,12,0.80,1661.00,42487.00,52000,20241007,-29.62,34300,20241209,6.71,39300,-6.87,20250108,34400,6.40,20250203,52000,-29.62,20241007,34300,6.71,20241209,2.22,N,195940,500,144 억,,2790059,N,N,171,N,00,N
20250220,140933,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36450,600,2,1.67,5609768250,155003,78.39,35800,36600,35600,46600,25100,35850,36191.35,9.85,0,-6290,36750,36300,35750,35300,34750,36525,35525,145,10750,500,27240,50,1,28329891,10326,21.94,0.86,12,0.55,1661.00,42487.00,52000,20241007,-29.90,34300,20241209,6.27,39300,-7.25,20250108,34400,5.96,20250203,52000,-29.90,20241007,34300,6.27,20241209,2.22,N,195940,500,144 억,,2790059,N,N,171,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 160933 55 30.00 KSQ150 제약 N N N Y 40 N 37500 900 2 2.46 10655250050 285642 118.02 36850 37600 36650 47550 25650 36600 37301.66 9.77 0 -20298 37400 37000 36300 35900 35200 37200 36100 145 10950 500 27810 50 1 28329891 10624 22.58 0.88 12 1.01 1661.00 42487.00 52000 20241007 -27.88 34300 20241209 9.33 39300 -4.58 20250108 34400 9.01 20250203 52000 -27.88 20241007 34300 9.33 20241209 2.24 N 195940 500 144 억 2767611 N N 225 N 00 N
3 20250221 150937 55 30.00 KSQ150 제약 N N N Y 40 N 37350 750 2 2.05 10032694100 269010 111.15 36850 37600 36650 47550 25650 36600 37294.87 9.77 0 -14271 37400 37000 36300 35900 35200 37200 36100 145 10950 500 27810 50 1 28329891 10581 22.49 0.88 12 0.95 1661.00 42487.00 52000 20241007 -28.17 34300 20241209 8.89 39300 -4.96 20250108 34400 8.58 20250203 52000 -28.17 20241007 34300 8.89 20241209 2.24 N 195940 500 144 억 2767611 N N 298 N 00 N
4 20250221 140937 55 30.00 KSQ150 제약 N N N Y 40 N 37400 800 2 2.19 8928129200 239424 98.92 36850 37600 36650 47550 25650 36600 37290.03 9.77 0 -7239 37400 37000 36300 35900 35200 37200 36100 145 10950 500 27810 50 1 28329891 10595 22.52 0.88 12 0.85 1661.00 42487.00 52000 20241007 -28.08 34300 20241209 9.04 39300 -4.83 20250108 34400 8.72 20250203 52000 -28.08 20241007 34300 9.04 20241209 2.24 N 195940 500 144 억 2767611 N N 298 N 00 N
5 20250221 130935 55 30.00 KSQ150 제약 N N N Y 40 N 37500 900 2 2.46 7719503500 207139 85.59 36850 37600 36650 47550 25650 36600 37267.26 9.77 0 10921 37400 37000 36300 35900 35200 37200 36100 145 10950 500 27810 50 1 28329891 10624 22.58 0.88 12 0.73 1661.00 42487.00 52000 20241007 -27.88 34300 20241209 9.33 39300 -4.58 20250108 34400 9.01 20250203 52000 -27.88 20241007 34300 9.33 20241209 2.24 N 195940 500 144 억 2767611 N N 298 N 00 N
6 20250221 120937 55 30.00 KSQ150 제약 N N N Y 40 N 37350 750 2 2.05 6843022300 183743 75.92 36850 37600 36650 47550 25650 36600 37242.36 9.77 0 15529 37400 37000 36300 35900 35200 37200 36100 145 10950 500 27810 50 1 28329891 10581 22.49 0.88 12 0.65 1661.00 42487.00 52000 20241007 -28.17 34300 20241209 8.89 39300 -4.96 20250108 34400 8.58 20250203 52000 -28.17 20241007 34300 8.89 20241209 2.24 N 195940 500 144 억 2767611 N N 298 N 00 N
7 20250221 110932 55 30.00 KSQ150 제약 N N N Y 40 N 37300 700 2 1.91 5776292050 155239 64.14 36850 37600 36650 47550 25650 36600 37209.03 9.77 0 19888 37400 37000 36300 35900 35200 37200 36100 145 10950 500 27810 50 1 28329891 10567 22.46 0.88 12 0.55 1661.00 42487.00 52000 20241007 -28.27 34300 20241209 8.75 39300 -5.09 20250108 34400 8.43 20250203 52000 -28.27 20241007 34300 8.75 20241209 2.24 N 195940 500 144 억 2767611 N N 298 N 00 N
8 20250221 100934 55 30.00 KSQ150 제약 N N N Y 40 N 37400 800 2 2.19 4519329850 121574 50.23 36850 37600 36650 47550 25650 36600 37173.49 9.77 0 18119 37400 37000 36300 35900 35200 37200 36100 145 10950 500 27810 50 1 28329891 10595 22.52 0.88 12 0.43 1661.00 42487.00 52000 20241007 -28.08 34300 20241209 9.04 39300 -4.83 20250108 34400 8.72 20250203 52000 -28.08 20241007 34300 9.04 20241209 2.24 N 195940 500 144 억 2767611 N N 298 N 00 N
9 20250221 090937 55 30.00 KSQ150 제약 N N N Y 40 N 37250 650 2 1.78 1395351750 37625 15.55 36850 37400 36650 47550 25650 36600 37085.76 9.77 0 6851 37400 37000 36300 35900 35200 37200 36100 145 10950 500 27810 50 1 28329891 10553 22.43 0.88 12 0.13 1661.00 42487.00 52000 20241007 -28.37 34300 20241209 8.60 39300 -5.22 20250108 34400 8.28 20250203 52000 -28.37 20241007 34300 8.60 20241209 2.24 N 195940 500 144 억 2767611 N N 298 N 00 N
10 20250220 160930 55 30.00 KSQ150 제약 N N N Y 40 N 36600 750 2 2.09 8607904400 237000 119.86 35800 36700 35600 46600 25100 35850 36318.78 9.85 0 -27164 36750 36300 35750 35300 34750 36525 35525 145 10750 500 27240 50 1 28329891 10369 22.03 0.86 12 0.84 1661.00 42487.00 52000 20241007 -29.62 34300 20241209 6.71 39300 -6.87 20250108 34400 6.40 20250203 52000 -29.62 20241007 34300 6.71 20241209 2.22 N 195940 500 144 억 2790059 N N 298 N 00 N
11 20250220 150933 55 30.00 KSQ150 제약 N N N Y 40 N 36600 750 2 2.09 8180330800 225308 113.95 35800 36700 35600 46600 25100 35850 36307.33 9.85 0 -23554 36750 36300 35750 35300 34750 36525 35525 145 10750 500 27240 50 1 28329891 10369 22.03 0.86 12 0.80 1661.00 42487.00 52000 20241007 -29.62 34300 20241209 6.71 39300 -6.87 20250108 34400 6.40 20250203 52000 -29.62 20241007 34300 6.71 20241209 2.22 N 195940 500 144 억 2790059 N N 171 N 00 N
12 20250220 140933 55 30.00 KSQ150 제약 N N N Y 40 N 36450 600 2 1.67 5609768250 155003 78.39 35800 36600 35600 46600 25100 35850 36191.35 9.85 0 -6290 36750 36300 35750 35300 34750 36525 35525 145 10750 500 27240 50 1 28329891 10326 21.94 0.86 12 0.55 1661.00 42487.00 52000 20241007 -29.90 34300 20241209 6.27 39300 -7.25 20250108 34400 5.96 20250203 52000 -29.90 20241007 34300 6.27 20241209 2.22 N 195940 500 144 억 2790059 N N 171 N 00 N