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
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
20250219,160851,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,284500,5000,2,1.79,16373370500,57796,82.35,283000,287000,279000,363000,196000,279500,283295.22,53.34,0,-3550,294166,286832,281666,274332,269166,284250,271750,66,83500,500,206830,500,1,12604033,35858,37.85,3.75,12,0.46,7517.00,75779.00,326000,20241107,-12.73,147100,20240213,93.41,292500,-2.74,20250217,229000,24.24,20250131,326000,-12.73,20241107,165900,71.49,20240219,1.00,N,145020,500,65 억,,6722417,N,N,702,N,00,N
20250219,150854,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,284500,5000,2,1.79,14738145000,52046,74.15,283000,287000,279000,363000,196000,279500,283175.36,53.34,0,-3016,294166,286832,281666,274332,269166,284250,271750,66,83500,500,206830,500,1,12604033,35858,37.85,3.75,12,0.41,7517.00,75779.00,326000,20241107,-12.73,147100,20240213,93.41,292500,-2.74,20250217,229000,24.24,20250131,326000,-12.73,20241107,165900,71.49,20240219,1.00,N,145020,500,65 억,,6722417,N,N,301,N,00,N
20250219,140850,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,283500,4000,2,1.43,13090280500,46247,65.89,283000,287000,279000,363000,196000,279500,283051.45,53.34,0,-3001,294166,286832,281666,274332,269166,284250,271750,66,83500,500,206830,500,1,12604033,35732,37.71,3.74,12,0.37,7517.00,75779.00,326000,20241107,-13.04,147100,20240213,92.73,292500,-3.08,20250217,229000,23.80,20250131,326000,-13.04,20241107,165900,70.89,20240219,1.00,N,145020,500,65 억,,6722417,N,N,301,N,00,N
20250219,130851,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,285000,5500,2,1.97,11106891000,39271,55.95,283000,287000,279000,363000,196000,279500,282826.79,53.34,0,-1622,294166,286832,281666,274332,269166,284250,271750,66,83500,500,206830,500,1,12604033,35921,37.91,3.76,12,0.31,7517.00,75779.00,326000,20241107,-12.58,147100,20240213,93.75,292500,-2.56,20250217,229000,24.45,20250131,326000,-12.58,20241107,165900,71.79,20240219,1.00,N,145020,500,65 억,,6722417,N,N,301,N,00,N
20250219,120850,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,284500,5000,2,1.79,10086925000,35691,50.85,283000,287000,279000,363000,196000,279500,282618.17,53.34,0,-2478,294166,286832,281666,274332,269166,284250,271750,66,83500,500,206830,500,1,12604033,35858,37.85,3.75,12,0.28,7517.00,75779.00,326000,20241107,-12.73,147100,20240213,93.41,292500,-2.74,20250217,229000,24.24,20250131,326000,-12.73,20241107,165900,71.49,20240219,1.00,N,145020,500,65 억,,6722417,N,N,301,N,00,N
20250219,110851,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,282500,3000,2,1.07,7690598000,27278,38.86,283000,285000,279000,363000,196000,279500,281934.09,53.34,0,-3401,294166,286832,281666,274332,269166,284250,271750,66,83500,500,206830,500,1,12604033,35606,37.58,3.73,12,0.22,7517.00,75779.00,326000,20241107,-13.34,147100,20240213,92.05,292500,-3.42,20250217,229000,23.36,20250131,326000,-13.34,20241107,165900,70.28,20240219,1.00,N,145020,500,65 억,,6722417,N,N,301,N,00,N
20250219,100852,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,282500,3000,2,1.07,5314335000,18810,26.80,283000,285000,280000,363000,196000,279500,282527.11,53.34,0,-3122,294166,286832,281666,274332,269166,284250,271750,66,83500,500,206830,500,1,12604033,35606,37.58,3.73,12,0.15,7517.00,75779.00,326000,20241107,-13.34,147100,20240213,92.05,292500,-3.42,20250217,229000,23.36,20250131,326000,-13.34,20241107,165900,70.28,20240219,1.00,N,145020,500,65 억,,6722417,N,N,301,N,00,N
20250219,090852,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,283000,3500,2,1.25,1662363000,5886,8.39,283000,284000,280000,363000,196000,279500,282426.61,53.34,0,-1144,294166,286832,281666,274332,269166,284250,271750,66,83500,500,206830,500,1,12604033,35669,37.65,3.73,12,0.05,7517.00,75779.00,326000,20241107,-13.19,147100,20240213,92.39,292500,-3.25,20250217,229000,23.58,20250131,326000,-13.19,20241107,165900,70.58,20240219,1.00,N,145020,500,65 억,,6722417,N,N,301,N,00,N
20250218,160849,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,279500,-7500,5,-2.61,19604333500,69711,96.03,287000,289000,276500,373000,201000,287000,281227.32,53.36,0,-755,299000,293000,286500,280500,274000,289750,277250,66,86000,500,212380,500,1,12604033,35228,37.18,3.69,12,0.55,7517.00,75779.00,326000,20241107,-14.26,147100,20240213,90.01,292500,-4.44,20250217,229000,22.05,20250131,326000,-14.26,20241107,165900,68.47,20240219,1.22,N,145020,500,65 억,,6725111,N,N,301,N,00,N
20250218,150850,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,279000,-8000,5,-2.79,16570383500,58814,81.02,287000,289000,278000,373000,201000,287000,281742.16,53.36,0,-1207,299000,293000,286500,280500,274000,289750,277250,66,86000,500,212380,500,1,12604033,35165,37.12,3.68,12,0.47,7517.00,75779.00,326000,20241107,-14.42,147100,20240213,89.67,292500,-4.62,20250217,229000,21.83,20250131,326000,-14.42,20241107,165900,68.17,20240219,1.22,N,145020,500,65 억,,6725111,N,N,552,N,00,N
20250218,140851,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,282500,-4500,5,-1.57,12657235500,44834,61.76,287000,289000,280500,373000,201000,287000,282313.32,53.36,0,815,299000,293000,286500,280500,274000,289750,277250,66,86000,500,212380,500,1,12604033,35606,37.58,3.73,12,0.36,7517.00,75779.00,326000,20241107,-13.34,147100,20240213,92.05,292500,-3.42,20250217,229000,23.36,20250131,326000,-13.34,20241107,165900,70.28,20240219,1.22,N,145020,500,65 억,,6725111,N,N,552,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 160851 55 30.00 KSQ150 제약 N N N Y 40 Y 284500 5000 2 1.79 16373370500 57796 82.35 283000 287000 279000 363000 196000 279500 283295.22 53.34 0 -3550 294166 286832 281666 274332 269166 284250 271750 66 83500 500 206830 500 1 12604033 35858 37.85 3.75 12 0.46 7517.00 75779.00 326000 20241107 -12.73 147100 20240213 93.41 292500 -2.74 20250217 229000 24.24 20250131 326000 -12.73 20241107 165900 71.49 20240219 1.00 N 145020 500 65 억 6722417 N N 702 N 00 N
3 20250219 150854 55 30.00 KSQ150 제약 N N N Y 40 Y 284500 5000 2 1.79 14738145000 52046 74.15 283000 287000 279000 363000 196000 279500 283175.36 53.34 0 -3016 294166 286832 281666 274332 269166 284250 271750 66 83500 500 206830 500 1 12604033 35858 37.85 3.75 12 0.41 7517.00 75779.00 326000 20241107 -12.73 147100 20240213 93.41 292500 -2.74 20250217 229000 24.24 20250131 326000 -12.73 20241107 165900 71.49 20240219 1.00 N 145020 500 65 억 6722417 N N 301 N 00 N
4 20250219 140850 55 30.00 KSQ150 제약 N N N Y 40 Y 283500 4000 2 1.43 13090280500 46247 65.89 283000 287000 279000 363000 196000 279500 283051.45 53.34 0 -3001 294166 286832 281666 274332 269166 284250 271750 66 83500 500 206830 500 1 12604033 35732 37.71 3.74 12 0.37 7517.00 75779.00 326000 20241107 -13.04 147100 20240213 92.73 292500 -3.08 20250217 229000 23.80 20250131 326000 -13.04 20241107 165900 70.89 20240219 1.00 N 145020 500 65 억 6722417 N N 301 N 00 N
5 20250219 130851 55 30.00 KSQ150 제약 N N N Y 40 Y 285000 5500 2 1.97 11106891000 39271 55.95 283000 287000 279000 363000 196000 279500 282826.79 53.34 0 -1622 294166 286832 281666 274332 269166 284250 271750 66 83500 500 206830 500 1 12604033 35921 37.91 3.76 12 0.31 7517.00 75779.00 326000 20241107 -12.58 147100 20240213 93.75 292500 -2.56 20250217 229000 24.45 20250131 326000 -12.58 20241107 165900 71.79 20240219 1.00 N 145020 500 65 억 6722417 N N 301 N 00 N
6 20250219 120850 55 30.00 KSQ150 제약 N N N Y 40 Y 284500 5000 2 1.79 10086925000 35691 50.85 283000 287000 279000 363000 196000 279500 282618.17 53.34 0 -2478 294166 286832 281666 274332 269166 284250 271750 66 83500 500 206830 500 1 12604033 35858 37.85 3.75 12 0.28 7517.00 75779.00 326000 20241107 -12.73 147100 20240213 93.41 292500 -2.74 20250217 229000 24.24 20250131 326000 -12.73 20241107 165900 71.49 20240219 1.00 N 145020 500 65 억 6722417 N N 301 N 00 N
7 20250219 110851 55 30.00 KSQ150 제약 N N N Y 40 Y 282500 3000 2 1.07 7690598000 27278 38.86 283000 285000 279000 363000 196000 279500 281934.09 53.34 0 -3401 294166 286832 281666 274332 269166 284250 271750 66 83500 500 206830 500 1 12604033 35606 37.58 3.73 12 0.22 7517.00 75779.00 326000 20241107 -13.34 147100 20240213 92.05 292500 -3.42 20250217 229000 23.36 20250131 326000 -13.34 20241107 165900 70.28 20240219 1.00 N 145020 500 65 억 6722417 N N 301 N 00 N
8 20250219 100852 55 30.00 KSQ150 제약 N N N Y 40 Y 282500 3000 2 1.07 5314335000 18810 26.80 283000 285000 280000 363000 196000 279500 282527.11 53.34 0 -3122 294166 286832 281666 274332 269166 284250 271750 66 83500 500 206830 500 1 12604033 35606 37.58 3.73 12 0.15 7517.00 75779.00 326000 20241107 -13.34 147100 20240213 92.05 292500 -3.42 20250217 229000 23.36 20250131 326000 -13.34 20241107 165900 70.28 20240219 1.00 N 145020 500 65 억 6722417 N N 301 N 00 N
9 20250219 090852 55 30.00 KSQ150 제약 N N N Y 40 Y 283000 3500 2 1.25 1662363000 5886 8.39 283000 284000 280000 363000 196000 279500 282426.61 53.34 0 -1144 294166 286832 281666 274332 269166 284250 271750 66 83500 500 206830 500 1 12604033 35669 37.65 3.73 12 0.05 7517.00 75779.00 326000 20241107 -13.19 147100 20240213 92.39 292500 -3.25 20250217 229000 23.58 20250131 326000 -13.19 20241107 165900 70.58 20240219 1.00 N 145020 500 65 억 6722417 N N 301 N 00 N
10 20250218 160849 55 30.00 KSQ150 제약 N N N Y 40 Y 279500 -7500 5 -2.61 19604333500 69711 96.03 287000 289000 276500 373000 201000 287000 281227.32 53.36 0 -755 299000 293000 286500 280500 274000 289750 277250 66 86000 500 212380 500 1 12604033 35228 37.18 3.69 12 0.55 7517.00 75779.00 326000 20241107 -14.26 147100 20240213 90.01 292500 -4.44 20250217 229000 22.05 20250131 326000 -14.26 20241107 165900 68.47 20240219 1.22 N 145020 500 65 억 6725111 N N 301 N 00 N
11 20250218 150850 55 30.00 KSQ150 제약 N N N Y 40 Y 279000 -8000 5 -2.79 16570383500 58814 81.02 287000 289000 278000 373000 201000 287000 281742.16 53.36 0 -1207 299000 293000 286500 280500 274000 289750 277250 66 86000 500 212380 500 1 12604033 35165 37.12 3.68 12 0.47 7517.00 75779.00 326000 20241107 -14.42 147100 20240213 89.67 292500 -4.62 20250217 229000 21.83 20250131 326000 -14.42 20241107 165900 68.17 20240219 1.22 N 145020 500 65 억 6725111 N N 552 N 00 N
12 20250218 140851 55 30.00 KSQ150 제약 N N N Y 40 Y 282500 -4500 5 -1.57 12657235500 44834 61.76 287000 289000 280500 373000 201000 287000 282313.32 53.36 0 815 299000 293000 286500 280500 274000 289750 277250 66 86000 500 212380 500 1 12604033 35606 37.58 3.73 12 0.36 7517.00 75779.00 326000 20241107 -13.34 147100 20240213 92.05 292500 -3.42 20250217 229000 23.36 20250131 326000 -13.34 20241107 165900 70.28 20240219 1.22 N 145020 500 65 억 6725111 N N 552 N 00 N