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
087010/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
20250219,160711,57,100.00,KSQ150,,제약,N,N,N,N, ,N,95900,1200,2,1.27,38944091900,405315,123.30,94000,99500,92800,123100,66300,94700,96083.82,6.59,0,19499,97700,96200,94900,93400,92100,95550,92750,116,28400,500,66290,100,1,23297350,22342,-131.73,56.65,12,1.74,-728.00,1693.00,132000,20241118,-27.35,20448,20240227,368.99,108300,-11.45,20250207,88400,8.48,20250115,132000,-27.35,20241118,21100,354.50,20240227,0.43,N,087010,500,116 억,,1536010,N,N,1561,N,00,N
20250219,150713,57,100.00,KSQ150,,제약,N,N,N,N, ,N,95100,400,2,0.42,37906450600,394427,119.99,94000,99500,92800,123100,66300,94700,96105.26,6.59,0,19648,97700,96200,94900,93400,92100,95550,92750,116,28400,500,66290,100,1,23297350,22156,-130.63,56.17,12,1.69,-728.00,1693.00,132000,20241118,-27.95,20448,20240227,365.08,108300,-12.19,20250207,88400,7.58,20250115,132000,-27.95,20241118,21100,350.71,20240227,0.43,N,087010,500,116 억,,1536010,N,N,210,N,00,N
20250219,140709,57,100.00,KSQ150,,제약,N,N,N,N, ,N,95600,900,2,0.95,36010701300,374594,113.96,94000,99500,92800,123100,66300,94700,96132.78,6.59,0,22657,97700,96200,94900,93400,92100,95550,92750,116,28400,500,66290,100,1,23297350,22272,-131.32,56.47,12,1.61,-728.00,1693.00,132000,20241118,-27.58,20448,20240227,367.53,108300,-11.73,20250207,88400,8.14,20250115,132000,-27.58,20241118,21100,353.08,20240227,0.43,N,087010,500,116 억,,1536010,N,N,210,N,00,N
20250219,130710,57,100.00,KSQ150,,제약,N,N,N,N, ,N,95700,1000,2,1.06,34207708700,355687,108.20,94000,99500,92800,123100,66300,94700,96173.80,6.59,0,20830,97700,96200,94900,93400,92100,95550,92750,116,28400,500,66290,100,1,23297350,22296,-131.46,56.53,12,1.53,-728.00,1693.00,132000,20241118,-27.50,20448,20240227,368.02,108300,-11.63,20250207,88400,8.26,20250115,132000,-27.50,20241118,21100,353.55,20240227,0.43,N,087010,500,116 억,,1536010,N,N,210,N,00,N
20250219,120710,57,100.00,KSQ150,,제약,N,N,N,N, ,N,96400,1700,2,1.80,31635194200,328871,100.05,94000,99500,92800,123100,66300,94700,96193.52,6.59,0,15576,97700,96200,94900,93400,92100,95550,92750,116,28400,500,66290,100,1,23297350,22459,-132.42,56.94,12,1.41,-728.00,1693.00,132000,20241118,-26.97,20448,20240227,371.44,108300,-10.99,20250207,88400,9.05,20250115,132000,-26.97,20241118,21100,356.87,20240227,0.43,N,087010,500,116 억,,1536010,N,N,210,N,00,N
20250219,110710,57,100.00,KSQ150,,제약,N,N,N,N, ,N,97300,2600,2,2.75,28317815600,294582,89.62,94000,99500,92800,123100,66300,94700,96129.01,6.59,0,13354,97700,96200,94900,93400,92100,95550,92750,116,28400,500,66290,100,1,23297350,22668,-133.65,57.47,12,1.26,-728.00,1693.00,132000,20241118,-26.29,20448,20240227,375.84,108300,-10.16,20250207,88400,10.07,20250115,132000,-26.29,20241118,21100,361.14,20240227,0.43,N,087010,500,116 억,,1536010,N,N,210,N,00,N
20250219,100710,57,100.00,KSQ150,,제약,N,N,N,N, ,N,94400,-300,5,-0.32,10800322400,114714,34.90,94000,95400,92800,123100,66300,94700,94149.79,6.59,0,5238,97700,96200,94900,93400,92100,95550,92750,116,28400,500,66290,100,1,23297350,21993,-129.67,55.76,12,0.49,-728.00,1693.00,132000,20241118,-28.48,20448,20240227,361.66,108300,-12.83,20250207,88400,6.79,20250115,132000,-28.48,20241118,21100,347.39,20240227,0.43,N,087010,500,116 억,,1536010,N,N,210,N,00,N
20250219,090712,57,100.00,KSQ150,,제약,N,N,N,N, ,N,93800,-900,5,-0.95,2086568600,22339,6.80,94000,94300,92800,123100,66300,94700,93402.25,6.59,0,-487,97700,96200,94900,93400,92100,95550,92750,116,28400,500,66290,100,1,23297350,21853,-128.85,55.40,12,0.10,-728.00,1693.00,132000,20241118,-28.94,20448,20240227,358.72,108300,-13.39,20250207,88400,6.11,20250115,132000,-28.94,20241118,21100,344.55,20240227,0.43,N,087010,500,116 억,,1536010,N,N,210,N,00,N
20250218,160709,57,100.00,KSQ150,,제약,N,N,N,N, ,N,94700,-2100,5,-2.17,30748827500,326285,138.39,95400,96400,93600,125800,67800,96800,94238.61,6.71,0,-28608,99066,97932,97066,95932,95066,97500,95500,116,29000,500,67760,100,1,23297350,22063,-130.08,55.94,12,1.40,-728.00,1693.00,132000,20241118,-28.26,20448,20240227,363.13,108300,-12.56,20250207,88400,7.13,20250115,132000,-28.26,20241118,21100,348.82,20240227,0.43,N,087010,500,116 억,,1562471,N,N,210,N,00,N
20250218,150710,57,100.00,KSQ150,,제약,N,N,N,N, ,N,94800,-2000,5,-2.07,29390543700,311943,132.31,95400,96400,93600,125800,67800,96800,94217.47,6.71,0,-25987,99066,97932,97066,95932,95066,97500,95500,116,29000,500,67760,100,1,23297350,22086,-130.22,56.00,12,1.34,-728.00,1693.00,132000,20241118,-28.18,20448,20240227,363.62,108300,-12.47,20250207,88400,7.24,20250115,132000,-28.18,20241118,21100,349.29,20240227,0.43,N,087010,500,116 억,,1562471,N,N,1167,N,00,N
20250218,140710,57,100.00,KSQ150,,제약,N,N,N,N, ,N,93700,-3100,5,-3.20,25306234100,268752,113.99,95400,96400,93600,125800,67800,96800,94161.79,6.71,0,-26213,99066,97932,97066,95932,95066,97500,95500,116,29000,500,67760,100,1,23297350,21830,-128.71,55.35,12,1.15,-728.00,1693.00,132000,20241118,-29.02,20448,20240227,358.24,108300,-13.48,20250207,88400,6.00,20250115,132000,-29.02,20241118,21100,344.08,20240227,0.43,N,087010,500,116 억,,1562471,N,N,1167,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 160711 57 100.00 KSQ150 제약 N N N N N 95900 1200 2 1.27 38944091900 405315 123.30 94000 99500 92800 123100 66300 94700 96083.82 6.59 0 19499 97700 96200 94900 93400 92100 95550 92750 116 28400 500 66290 100 1 23297350 22342 -131.73 56.65 12 1.74 -728.00 1693.00 132000 20241118 -27.35 20448 20240227 368.99 108300 -11.45 20250207 88400 8.48 20250115 132000 -27.35 20241118 21100 354.50 20240227 0.43 N 087010 500 116 억 1536010 N N 1561 N 00 N
3 20250219 150713 57 100.00 KSQ150 제약 N N N N N 95100 400 2 0.42 37906450600 394427 119.99 94000 99500 92800 123100 66300 94700 96105.26 6.59 0 19648 97700 96200 94900 93400 92100 95550 92750 116 28400 500 66290 100 1 23297350 22156 -130.63 56.17 12 1.69 -728.00 1693.00 132000 20241118 -27.95 20448 20240227 365.08 108300 -12.19 20250207 88400 7.58 20250115 132000 -27.95 20241118 21100 350.71 20240227 0.43 N 087010 500 116 억 1536010 N N 210 N 00 N
4 20250219 140709 57 100.00 KSQ150 제약 N N N N N 95600 900 2 0.95 36010701300 374594 113.96 94000 99500 92800 123100 66300 94700 96132.78 6.59 0 22657 97700 96200 94900 93400 92100 95550 92750 116 28400 500 66290 100 1 23297350 22272 -131.32 56.47 12 1.61 -728.00 1693.00 132000 20241118 -27.58 20448 20240227 367.53 108300 -11.73 20250207 88400 8.14 20250115 132000 -27.58 20241118 21100 353.08 20240227 0.43 N 087010 500 116 억 1536010 N N 210 N 00 N
5 20250219 130710 57 100.00 KSQ150 제약 N N N N N 95700 1000 2 1.06 34207708700 355687 108.20 94000 99500 92800 123100 66300 94700 96173.80 6.59 0 20830 97700 96200 94900 93400 92100 95550 92750 116 28400 500 66290 100 1 23297350 22296 -131.46 56.53 12 1.53 -728.00 1693.00 132000 20241118 -27.50 20448 20240227 368.02 108300 -11.63 20250207 88400 8.26 20250115 132000 -27.50 20241118 21100 353.55 20240227 0.43 N 087010 500 116 억 1536010 N N 210 N 00 N
6 20250219 120710 57 100.00 KSQ150 제약 N N N N N 96400 1700 2 1.80 31635194200 328871 100.05 94000 99500 92800 123100 66300 94700 96193.52 6.59 0 15576 97700 96200 94900 93400 92100 95550 92750 116 28400 500 66290 100 1 23297350 22459 -132.42 56.94 12 1.41 -728.00 1693.00 132000 20241118 -26.97 20448 20240227 371.44 108300 -10.99 20250207 88400 9.05 20250115 132000 -26.97 20241118 21100 356.87 20240227 0.43 N 087010 500 116 억 1536010 N N 210 N 00 N
7 20250219 110710 57 100.00 KSQ150 제약 N N N N N 97300 2600 2 2.75 28317815600 294582 89.62 94000 99500 92800 123100 66300 94700 96129.01 6.59 0 13354 97700 96200 94900 93400 92100 95550 92750 116 28400 500 66290 100 1 23297350 22668 -133.65 57.47 12 1.26 -728.00 1693.00 132000 20241118 -26.29 20448 20240227 375.84 108300 -10.16 20250207 88400 10.07 20250115 132000 -26.29 20241118 21100 361.14 20240227 0.43 N 087010 500 116 억 1536010 N N 210 N 00 N
8 20250219 100710 57 100.00 KSQ150 제약 N N N N N 94400 -300 5 -0.32 10800322400 114714 34.90 94000 95400 92800 123100 66300 94700 94149.79 6.59 0 5238 97700 96200 94900 93400 92100 95550 92750 116 28400 500 66290 100 1 23297350 21993 -129.67 55.76 12 0.49 -728.00 1693.00 132000 20241118 -28.48 20448 20240227 361.66 108300 -12.83 20250207 88400 6.79 20250115 132000 -28.48 20241118 21100 347.39 20240227 0.43 N 087010 500 116 억 1536010 N N 210 N 00 N
9 20250219 090712 57 100.00 KSQ150 제약 N N N N N 93800 -900 5 -0.95 2086568600 22339 6.80 94000 94300 92800 123100 66300 94700 93402.25 6.59 0 -487 97700 96200 94900 93400 92100 95550 92750 116 28400 500 66290 100 1 23297350 21853 -128.85 55.40 12 0.10 -728.00 1693.00 132000 20241118 -28.94 20448 20240227 358.72 108300 -13.39 20250207 88400 6.11 20250115 132000 -28.94 20241118 21100 344.55 20240227 0.43 N 087010 500 116 억 1536010 N N 210 N 00 N
10 20250218 160709 57 100.00 KSQ150 제약 N N N N N 94700 -2100 5 -2.17 30748827500 326285 138.39 95400 96400 93600 125800 67800 96800 94238.61 6.71 0 -28608 99066 97932 97066 95932 95066 97500 95500 116 29000 500 67760 100 1 23297350 22063 -130.08 55.94 12 1.40 -728.00 1693.00 132000 20241118 -28.26 20448 20240227 363.13 108300 -12.56 20250207 88400 7.13 20250115 132000 -28.26 20241118 21100 348.82 20240227 0.43 N 087010 500 116 억 1562471 N N 210 N 00 N
11 20250218 150710 57 100.00 KSQ150 제약 N N N N N 94800 -2000 5 -2.07 29390543700 311943 132.31 95400 96400 93600 125800 67800 96800 94217.47 6.71 0 -25987 99066 97932 97066 95932 95066 97500 95500 116 29000 500 67760 100 1 23297350 22086 -130.22 56.00 12 1.34 -728.00 1693.00 132000 20241118 -28.18 20448 20240227 363.62 108300 -12.47 20250207 88400 7.24 20250115 132000 -28.18 20241118 21100 349.29 20240227 0.43 N 087010 500 116 억 1562471 N N 1167 N 00 N
12 20250218 140710 57 100.00 KSQ150 제약 N N N N N 93700 -3100 5 -3.20 25306234100 268752 113.99 95400 96400 93600 125800 67800 96800 94161.79 6.71 0 -26213 99066 97932 97066 95932 95066 97500 95500 116 29000 500 67760 100 1 23297350 21830 -128.71 55.35 12 1.15 -728.00 1693.00 132000 20241118 -29.02 20448 20240227 358.24 108300 -13.48 20250207 88400 6.00 20250115 132000 -29.02 20241118 21100 344.08 20240227 0.43 N 087010 500 116 억 1562471 N N 1167 N 00 N