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
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
20250219,160739,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23150,0,3,0.00,4632760400,201160,110.63,23150,23250,22850,30050,16250,23150,23029.72,12.56,0,6643,23550,23350,23150,22950,22750,23450,23050,261,6900,500,17130,50,1,52225994,12090,1780.77,0.98,12,0.39,13.00,23526.00,35950,20240819,-35.61,19500,20240805,18.72,29350,-21.12,20250106,22550,2.66,20250102,35950,-35.61,20240819,19500,18.72,20240805,3.25,N,096530,500,261 억,,6559172,N,N,358,N,00,N
20250219,150741,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23200,50,2,0.22,4289015950,186322,102.47,23150,23250,22850,30050,16250,23150,23019.07,12.56,0,8228,23550,23350,23150,22950,22750,23450,23050,261,6900,500,17130,50,1,52225994,12116,1784.62,0.99,12,0.36,13.00,23526.00,35950,20240819,-35.47,19500,20240805,18.97,29350,-20.95,20250106,22550,2.88,20250102,35950,-35.47,20240819,19500,18.97,20240805,3.25,N,096530,500,261 억,,6559172,N,N,402,N,00,N
20250219,140738,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23100,-50,5,-0.22,3521314200,153144,84.22,23150,23200,22850,30050,16250,23150,22993.04,12.56,0,3930,23550,23350,23150,22950,22750,23450,23050,261,6900,500,17130,50,1,52225994,12064,1776.92,0.98,12,0.29,13.00,23526.00,35950,20240819,-35.74,19500,20240805,18.46,29350,-21.29,20250106,22550,2.44,20250102,35950,-35.74,20240819,19500,18.46,20240805,3.25,N,096530,500,261 억,,6559172,N,N,402,N,00,N
20250219,130739,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23050,-100,5,-0.43,3107938000,135208,74.36,23150,23200,22850,30050,16250,23150,22985.82,12.56,0,-1000,23550,23350,23150,22950,22750,23450,23050,261,6900,500,17130,50,1,52225994,12038,1773.08,0.98,12,0.26,13.00,23526.00,35950,20240819,-35.88,19500,20240805,18.21,29350,-21.47,20250106,22550,2.22,20250102,35950,-35.88,20240819,19500,18.21,20240805,3.25,N,096530,500,261 억,,6559172,N,N,402,N,00,N
20250219,120738,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23100,-50,5,-0.22,2771675500,120636,66.34,23150,23200,22850,30050,16250,23150,22974.90,12.56,0,-2858,23550,23350,23150,22950,22750,23450,23050,261,6900,500,17130,50,1,52225994,12064,1776.92,0.98,12,0.23,13.00,23526.00,35950,20240819,-35.74,19500,20240805,18.46,29350,-21.29,20250106,22550,2.44,20250102,35950,-35.74,20240819,19500,18.46,20240805,3.25,N,096530,500,261 억,,6559172,N,N,402,N,00,N
20250219,110739,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23000,-150,5,-0.65,2167079000,94413,51.92,23150,23200,22850,30050,16250,23150,22952.28,12.56,0,-15675,23550,23350,23150,22950,22750,23450,23050,261,6900,500,17130,50,1,52225994,12012,1769.23,0.98,12,0.18,13.00,23526.00,35950,20240819,-36.02,19500,20240805,17.95,29350,-21.64,20250106,22550,2.00,20250102,35950,-36.02,20240819,19500,17.95,20240805,3.25,N,096530,500,261 억,,6559172,N,N,402,N,00,N
20250219,100739,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23000,-150,5,-0.65,1501292500,65395,35.96,23150,23200,22850,30050,16250,23150,22956.01,12.56,0,-18465,23550,23350,23150,22950,22750,23450,23050,261,6900,500,17130,50,1,52225994,12012,1769.23,0.98,12,0.13,13.00,23526.00,35950,20240819,-36.02,19500,20240805,17.95,29350,-21.64,20250106,22550,2.00,20250102,35950,-36.02,20240819,19500,17.95,20240805,3.25,N,096530,500,261 억,,6559172,N,N,402,N,00,N
20250219,090740,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23000,-150,5,-0.65,234310300,10155,5.58,23150,23200,23000,30050,16250,23150,23069.97,12.56,0,-3671,23550,23350,23150,22950,22750,23450,23050,261,6900,500,17130,50,1,52225994,12012,1769.23,0.98,12,0.02,13.00,23526.00,35950,20240819,-36.02,19500,20240805,17.95,29350,-21.64,20250106,22550,2.00,20250102,35950,-36.02,20240819,19500,17.95,20240805,3.25,N,096530,500,261 억,,6559172,N,N,402,N,00,N
20250218,160737,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23150,250,2,1.09,4188644250,181092,129.32,22950,23350,22950,29750,16050,22900,23129.85,12.54,0,10921,23366,23132,22916,22682,22466,23125,22675,261,6850,500,16940,50,1,52225994,12090,1780.77,0.98,12,0.35,13.00,23526.00,35950,20240819,-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,,6547823,N,N,402,N,00,N
20250218,150738,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23000,100,2,0.44,3761724100,162604,116.12,22950,23350,22950,29750,16050,22900,23134.27,12.54,0,8277,23366,23132,22916,22682,22466,23125,22675,261,6850,500,16940,50,1,52225994,12012,1769.23,0.98,12,0.31,13.00,23526.00,35950,20240819,-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,,6547823,N,N,2290,N,00,N
20250218,140739,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23050,150,2,0.66,3413049200,147467,105.31,22950,23350,22950,29750,16050,22900,23144.49,12.54,0,6621,23366,23132,22916,22682,22466,23125,22675,261,6850,500,16940,50,1,52225994,12038,1773.08,0.98,12,0.28,13.00,23526.00,35950,20240819,-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,,6547823,N,N,2290,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 160739 55 30.00 KSQ150 제약 N N N Y 40 N 23150 0 3 0.00 4632760400 201160 110.63 23150 23250 22850 30050 16250 23150 23029.72 12.56 0 6643 23550 23350 23150 22950 22750 23450 23050 261 6900 500 17130 50 1 52225994 12090 1780.77 0.98 12 0.39 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 3.25 N 096530 500 261 억 6559172 N N 358 N 00 N
3 20250219 150741 55 30.00 KSQ150 제약 N N N Y 40 N 23200 50 2 0.22 4289015950 186322 102.47 23150 23250 22850 30050 16250 23150 23019.07 12.56 0 8228 23550 23350 23150 22950 22750 23450 23050 261 6900 500 17130 50 1 52225994 12116 1784.62 0.99 12 0.36 13.00 23526.00 35950 20240819 -35.47 19500 20240805 18.97 29350 -20.95 20250106 22550 2.88 20250102 35950 -35.47 20240819 19500 18.97 20240805 3.25 N 096530 500 261 억 6559172 N N 402 N 00 N
4 20250219 140738 55 30.00 KSQ150 제약 N N N Y 40 N 23100 -50 5 -0.22 3521314200 153144 84.22 23150 23200 22850 30050 16250 23150 22993.04 12.56 0 3930 23550 23350 23150 22950 22750 23450 23050 261 6900 500 17130 50 1 52225994 12064 1776.92 0.98 12 0.29 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 3.25 N 096530 500 261 억 6559172 N N 402 N 00 N
5 20250219 130739 55 30.00 KSQ150 제약 N N N Y 40 N 23050 -100 5 -0.43 3107938000 135208 74.36 23150 23200 22850 30050 16250 23150 22985.82 12.56 0 -1000 23550 23350 23150 22950 22750 23450 23050 261 6900 500 17130 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 3.25 N 096530 500 261 억 6559172 N N 402 N 00 N
6 20250219 120738 55 30.00 KSQ150 제약 N N N Y 40 N 23100 -50 5 -0.22 2771675500 120636 66.34 23150 23200 22850 30050 16250 23150 22974.90 12.56 0 -2858 23550 23350 23150 22950 22750 23450 23050 261 6900 500 17130 50 1 52225994 12064 1776.92 0.98 12 0.23 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 3.25 N 096530 500 261 억 6559172 N N 402 N 00 N
7 20250219 110739 55 30.00 KSQ150 제약 N N N Y 40 N 23000 -150 5 -0.65 2167079000 94413 51.92 23150 23200 22850 30050 16250 23150 22952.28 12.56 0 -15675 23550 23350 23150 22950 22750 23450 23050 261 6900 500 17130 50 1 52225994 12012 1769.23 0.98 12 0.18 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 3.25 N 096530 500 261 억 6559172 N N 402 N 00 N
8 20250219 100739 55 30.00 KSQ150 제약 N N N Y 40 N 23000 -150 5 -0.65 1501292500 65395 35.96 23150 23200 22850 30050 16250 23150 22956.01 12.56 0 -18465 23550 23350 23150 22950 22750 23450 23050 261 6900 500 17130 50 1 52225994 12012 1769.23 0.98 12 0.13 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 3.25 N 096530 500 261 억 6559172 N N 402 N 00 N
9 20250219 090740 55 30.00 KSQ150 제약 N N N Y 40 N 23000 -150 5 -0.65 234310300 10155 5.58 23150 23200 23000 30050 16250 23150 23069.97 12.56 0 -3671 23550 23350 23150 22950 22750 23450 23050 261 6900 500 17130 50 1 52225994 12012 1769.23 0.98 12 0.02 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 3.25 N 096530 500 261 억 6559172 N N 402 N 00 N
10 20250218 160737 55 30.00 KSQ150 제약 N N N Y 40 N 23150 250 2 1.09 4188644250 181092 129.32 22950 23350 22950 29750 16050 22900 23129.85 12.54 0 10921 23366 23132 22916 22682 22466 23125 22675 261 6850 500 16940 50 1 52225994 12090 1780.77 0.98 12 0.35 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 6547823 N N 402 N 00 N
11 20250218 150738 55 30.00 KSQ150 제약 N N N Y 40 N 23000 100 2 0.44 3761724100 162604 116.12 22950 23350 22950 29750 16050 22900 23134.27 12.54 0 8277 23366 23132 22916 22682 22466 23125 22675 261 6850 500 16940 50 1 52225994 12012 1769.23 0.98 12 0.31 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 6547823 N N 2290 N 00 N
12 20250218 140739 55 30.00 KSQ150 제약 N N N Y 40 N 23050 150 2 0.66 3413049200 147467 105.31 22950 23350 22950 29750 16050 22900 23144.49 12.54 0 6621 23366 23132 22916 22682 22466 23125 22675 261 6850 500 16940 50 1 52225994 12038 1773.08 0.98 12 0.28 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 6547823 N N 2290 N 00 N