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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064550/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
20250219,160606,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,16350,-370,5,-2.21,5699280180,347727,106.41,16750,16850,16100,21700,11710,16720,16390.17,8.56,0,-72613,17800,17260,16980,16440,16160,17120,16300,129,4980,500,12030,10,1,25810291,4220,-39.88,1.88,12,1.35,-410.00,8674.00,39100,20240709,-58.18,16100,20250219,1.55,20750,-21.20,20250106,16100,1.55,20250219,39100,-58.18,20240709,16100,1.55,20250219,3.63,N,064550,500,129 억,,2209355,N,N,260,N,00,N
20250219,150608,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,16380,-340,5,-2.03,5317530330,324400,99.27,16750,16850,16100,21700,11710,16720,16391.89,8.56,0,-70753,17800,17260,16980,16440,16160,17120,16300,129,4980,500,12030,10,1,25810291,4228,-39.95,1.89,12,1.26,-410.00,8674.00,39100,20240709,-58.11,16100,20250219,1.74,20750,-21.06,20250106,16100,1.74,20250219,39100,-58.11,20240709,16100,1.74,20250219,3.63,N,064550,500,129 억,,2209355,N,N,328,N,00,N
20250219,140605,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,16360,-360,5,-2.15,4548902290,277643,84.96,16750,16850,16100,21700,11710,16720,16384.00,8.56,0,-84055,17800,17260,16980,16440,16160,17120,16300,129,4980,500,12030,10,1,25810291,4223,-39.90,1.89,12,1.08,-410.00,8674.00,39100,20240709,-58.16,16100,20250219,1.61,20750,-21.16,20250106,16100,1.61,20250219,39100,-58.16,20240709,16100,1.61,20250219,3.63,N,064550,500,129 억,,2209355,N,N,328,N,00,N
20250219,130606,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,16320,-400,5,-2.39,3915727780,238802,73.08,16750,16850,16100,21700,11710,16720,16397.38,8.56,0,-74972,17800,17260,16980,16440,16160,17120,16300,129,4980,500,12030,10,1,25810291,4212,-39.80,1.88,12,0.93,-410.00,8674.00,39100,20240709,-58.26,16100,20250219,1.37,20750,-21.35,20250106,16100,1.37,20250219,39100,-58.26,20240709,16100,1.37,20250219,3.63,N,064550,500,129 억,,2209355,N,N,328,N,00,N
20250219,120605,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,16410,-310,5,-1.85,3399203540,207167,63.40,16750,16850,16100,21700,11710,16720,16408.04,8.56,0,-58960,17800,17260,16980,16440,16160,17120,16300,129,4980,500,12030,10,1,25810291,4235,-40.02,1.89,12,0.80,-410.00,8674.00,39100,20240709,-58.03,16100,20250219,1.93,20750,-20.92,20250106,16100,1.93,20250219,39100,-58.03,20240709,16100,1.93,20250219,3.63,N,064550,500,129 억,,2209355,N,N,328,N,00,N
20250219,110606,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,16340,-380,5,-2.27,3016213180,183735,56.22,16750,16850,16100,21700,11710,16720,16416.11,8.56,0,-53260,17800,17260,16980,16440,16160,17120,16300,129,4980,500,12030,10,1,25810291,4217,-39.85,1.88,12,0.71,-410.00,8674.00,39100,20240709,-58.21,16100,20250219,1.49,20750,-21.25,20250106,16100,1.49,20250219,39100,-58.21,20240709,16100,1.49,20250219,3.63,N,064550,500,129 억,,2209355,N,N,328,N,00,N
20250219,100606,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,16380,-340,5,-2.03,2522274000,153573,46.99,16750,16850,16100,21700,11710,16720,16423.94,8.56,0,-50443,17800,17260,16980,16440,16160,17120,16300,129,4980,500,12030,10,1,25810291,4228,-39.95,1.89,12,0.60,-410.00,8674.00,39100,20240709,-58.11,16100,20250219,1.74,20750,-21.06,20250106,16100,1.74,20250219,39100,-58.11,20240709,16100,1.74,20250219,3.63,N,064550,500,129 억,,2209355,N,N,328,N,00,N
20250219,090608,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16750,30,2,0.18,221314210,13227,4.05,16750,16850,16720,21700,11710,16720,16732.00,8.56,0,-8693,17800,17260,16980,16440,16160,17120,16300,129,4980,500,12030,10,1,25810291,4323,-40.85,1.93,12,0.05,-410.00,8674.00,39100,20240709,-57.16,16700,20250218,0.30,20750,-19.28,20250106,16700,0.30,20250218,39100,-57.16,20240709,16700,0.30,20250218,3.63,N,064550,500,129 억,,2209355,N,N,328,N,00,N
20250218,160605,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,16720,-790,5,-4.51,5422902190,322599,310.59,17520,17520,16700,22750,12260,17510,16810.10,9.10,0,-128896,18123,17816,17483,17176,16843,17970,17330,129,5240,500,12600,10,1,25810291,4315,-40.78,1.93,12,1.25,-410.00,8674.00,39100,20240709,-57.24,16700,20250218,0.12,20750,-19.42,20250106,16700,0.12,20250218,39100,-57.24,20240709,16700,0.12,20250218,3.62,N,064550,500,129 억,,2347565,N,N,328,N,00,N
20250218,150605,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,16710,-800,5,-4.57,5067400580,301336,290.12,17520,17520,16700,22750,12260,17510,16816.45,9.10,0,-119034,18123,17816,17483,17176,16843,17970,17330,129,5240,500,12600,10,1,25810291,4313,-40.76,1.93,12,1.17,-410.00,8674.00,39100,20240709,-57.26,16700,20250218,0.06,20750,-19.47,20250106,16700,0.06,20250218,39100,-57.26,20240709,16700,0.06,20250218,3.62,N,064550,500,129 억,,2347565,N,N,2058,N,00,N
20250218,140606,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,16730,-780,5,-4.45,4348816690,258357,248.74,17520,17520,16710,22750,12260,17510,16832.59,9.10,0,-108354,18123,17816,17483,17176,16843,17970,17330,129,5240,500,12600,10,1,25810291,4318,-40.80,1.93,12,1.00,-410.00,8674.00,39100,20240709,-57.21,16710,20250218,0.12,20750,-19.37,20250106,16710,0.12,20250218,39100,-57.21,20240709,16710,0.12,20250218,3.62,N,064550,500,129 억,,2347565,N,N,2058,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 20250219 160606 55 40.00 KSQ150 신저가 제약 N N N Y 40 N 16350 -370 5 -2.21 5699280180 347727 106.41 16750 16850 16100 21700 11710 16720 16390.17 8.56 0 -72613 17800 17260 16980 16440 16160 17120 16300 129 4980 500 12030 10 1 25810291 4220 -39.88 1.88 12 1.35 -410.00 8674.00 39100 20240709 -58.18 16100 20250219 1.55 20750 -21.20 20250106 16100 1.55 20250219 39100 -58.18 20240709 16100 1.55 20250219 3.63 N 064550 500 129 억 2209355 N N 260 N 00 N
3 20250219 150608 55 40.00 KSQ150 신저가 제약 N N N Y 40 N 16380 -340 5 -2.03 5317530330 324400 99.27 16750 16850 16100 21700 11710 16720 16391.89 8.56 0 -70753 17800 17260 16980 16440 16160 17120 16300 129 4980 500 12030 10 1 25810291 4228 -39.95 1.89 12 1.26 -410.00 8674.00 39100 20240709 -58.11 16100 20250219 1.74 20750 -21.06 20250106 16100 1.74 20250219 39100 -58.11 20240709 16100 1.74 20250219 3.63 N 064550 500 129 억 2209355 N N 328 N 00 N
4 20250219 140605 55 40.00 KSQ150 신저가 제약 N N N Y 40 N 16360 -360 5 -2.15 4548902290 277643 84.96 16750 16850 16100 21700 11710 16720 16384.00 8.56 0 -84055 17800 17260 16980 16440 16160 17120 16300 129 4980 500 12030 10 1 25810291 4223 -39.90 1.89 12 1.08 -410.00 8674.00 39100 20240709 -58.16 16100 20250219 1.61 20750 -21.16 20250106 16100 1.61 20250219 39100 -58.16 20240709 16100 1.61 20250219 3.63 N 064550 500 129 억 2209355 N N 328 N 00 N
5 20250219 130606 55 40.00 KSQ150 신저가 제약 N N N Y 40 N 16320 -400 5 -2.39 3915727780 238802 73.08 16750 16850 16100 21700 11710 16720 16397.38 8.56 0 -74972 17800 17260 16980 16440 16160 17120 16300 129 4980 500 12030 10 1 25810291 4212 -39.80 1.88 12 0.93 -410.00 8674.00 39100 20240709 -58.26 16100 20250219 1.37 20750 -21.35 20250106 16100 1.37 20250219 39100 -58.26 20240709 16100 1.37 20250219 3.63 N 064550 500 129 억 2209355 N N 328 N 00 N
6 20250219 120605 55 40.00 KSQ150 신저가 제약 N N N Y 40 N 16410 -310 5 -1.85 3399203540 207167 63.40 16750 16850 16100 21700 11710 16720 16408.04 8.56 0 -58960 17800 17260 16980 16440 16160 17120 16300 129 4980 500 12030 10 1 25810291 4235 -40.02 1.89 12 0.80 -410.00 8674.00 39100 20240709 -58.03 16100 20250219 1.93 20750 -20.92 20250106 16100 1.93 20250219 39100 -58.03 20240709 16100 1.93 20250219 3.63 N 064550 500 129 억 2209355 N N 328 N 00 N
7 20250219 110606 55 40.00 KSQ150 신저가 제약 N N N Y 40 N 16340 -380 5 -2.27 3016213180 183735 56.22 16750 16850 16100 21700 11710 16720 16416.11 8.56 0 -53260 17800 17260 16980 16440 16160 17120 16300 129 4980 500 12030 10 1 25810291 4217 -39.85 1.88 12 0.71 -410.00 8674.00 39100 20240709 -58.21 16100 20250219 1.49 20750 -21.25 20250106 16100 1.49 20250219 39100 -58.21 20240709 16100 1.49 20250219 3.63 N 064550 500 129 억 2209355 N N 328 N 00 N
8 20250219 100606 55 40.00 KSQ150 신저가 제약 N N N Y 40 N 16380 -340 5 -2.03 2522274000 153573 46.99 16750 16850 16100 21700 11710 16720 16423.94 8.56 0 -50443 17800 17260 16980 16440 16160 17120 16300 129 4980 500 12030 10 1 25810291 4228 -39.95 1.89 12 0.60 -410.00 8674.00 39100 20240709 -58.11 16100 20250219 1.74 20750 -21.06 20250106 16100 1.74 20250219 39100 -58.11 20240709 16100 1.74 20250219 3.63 N 064550 500 129 억 2209355 N N 328 N 00 N
9 20250219 090608 55 40.00 KSQ150 제약 N N N Y 40 N 16750 30 2 0.18 221314210 13227 4.05 16750 16850 16720 21700 11710 16720 16732.00 8.56 0 -8693 17800 17260 16980 16440 16160 17120 16300 129 4980 500 12030 10 1 25810291 4323 -40.85 1.93 12 0.05 -410.00 8674.00 39100 20240709 -57.16 16700 20250218 0.30 20750 -19.28 20250106 16700 0.30 20250218 39100 -57.16 20240709 16700 0.30 20250218 3.63 N 064550 500 129 억 2209355 N N 328 N 00 N
10 20250218 160605 55 40.00 KSQ150 신저가 제약 N N N Y 40 N 16720 -790 5 -4.51 5422902190 322599 310.59 17520 17520 16700 22750 12260 17510 16810.10 9.10 0 -128896 18123 17816 17483 17176 16843 17970 17330 129 5240 500 12600 10 1 25810291 4315 -40.78 1.93 12 1.25 -410.00 8674.00 39100 20240709 -57.24 16700 20250218 0.12 20750 -19.42 20250106 16700 0.12 20250218 39100 -57.24 20240709 16700 0.12 20250218 3.62 N 064550 500 129 억 2347565 N N 328 N 00 N
11 20250218 150605 55 40.00 KSQ150 신저가 제약 N N N Y 40 N 16710 -800 5 -4.57 5067400580 301336 290.12 17520 17520 16700 22750 12260 17510 16816.45 9.10 0 -119034 18123 17816 17483 17176 16843 17970 17330 129 5240 500 12600 10 1 25810291 4313 -40.76 1.93 12 1.17 -410.00 8674.00 39100 20240709 -57.26 16700 20250218 0.06 20750 -19.47 20250106 16700 0.06 20250218 39100 -57.26 20240709 16700 0.06 20250218 3.62 N 064550 500 129 억 2347565 N N 2058 N 00 N
12 20250218 140606 55 40.00 KSQ150 신저가 제약 N N N Y 40 N 16730 -780 5 -4.45 4348816690 258357 248.74 17520 17520 16710 22750 12260 17510 16832.59 9.10 0 -108354 18123 17816 17483 17176 16843 17970 17330 129 5240 500 12600 10 1 25810291 4318 -40.80 1.93 12 1.00 -410.00 8674.00 39100 20240709 -57.21 16710 20250218 0.12 20750 -19.37 20250106 16710 0.12 20250218 39100 -57.21 20240709 16710 0.12 20250218 3.62 N 064550 500 129 억 2347565 N N 2058 N 00 N