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
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
20250219,160927,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,35850,150,2,0.42,7051414800,197091,126.75,35700,36200,35200,46400,25000,35700,35777.43,9.74,0,32087,36566,36132,35766,35332,34966,35950,35150,145,10700,500,27130,50,1,28329891,10156,21.58,0.84,12,0.70,1661.00,42487.00,52000,20241007,-31.06,34300,20241209,4.52,39300,-8.78,20250108,34400,4.22,20250203,52000,-31.06,20241007,34300,4.52,20241209,2.21,N,195940,500,144 억,,2760745,N,N,171,N,00,N
20250219,150930,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,35750,50,2,0.14,6709196700,187539,120.61,35700,36200,35200,46400,25000,35700,35774.94,9.74,0,28373,36566,36132,35766,35332,34966,35950,35150,145,10700,500,27130,50,1,28329891,10128,21.52,0.84,12,0.66,1661.00,42487.00,52000,20241007,-31.25,34300,20241209,4.23,39300,-9.03,20250108,34400,3.92,20250203,52000,-31.25,20241007,34300,4.23,20241209,2.21,N,195940,500,144 억,,2760745,N,N,542,N,00,N
20250219,140926,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,35750,50,2,0.14,6106436450,170684,109.77,35700,36200,35200,46400,25000,35700,35776.27,9.74,0,20146,36566,36132,35766,35332,34966,35950,35150,145,10700,500,27130,50,1,28329891,10128,21.52,0.84,12,0.60,1661.00,42487.00,52000,20241007,-31.25,34300,20241209,4.23,39300,-9.03,20250108,34400,3.92,20250203,52000,-31.25,20241007,34300,4.23,20241209,2.21,N,195940,500,144 억,,2760745,N,N,542,N,00,N
20250219,130928,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,35800,100,2,0.28,5452763850,152397,98.01,35700,36200,35200,46400,25000,35700,35780.00,9.74,0,12969,36566,36132,35766,35332,34966,35950,35150,145,10700,500,27130,50,1,28329891,10142,21.55,0.84,12,0.54,1661.00,42487.00,52000,20241007,-31.15,34300,20241209,4.37,39300,-8.91,20250108,34400,4.07,20250203,52000,-31.15,20241007,34300,4.37,20241209,2.21,N,195940,500,144 억,,2760745,N,N,542,N,00,N
20250219,120926,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,35700,0,3,0.00,4929846550,137773,88.61,35700,36200,35200,46400,25000,35700,35782.39,9.74,0,12545,36566,36132,35766,35332,34966,35950,35150,145,10700,500,27130,50,1,28329891,10114,21.49,0.84,12,0.49,1661.00,42487.00,52000,20241007,-31.35,34300,20241209,4.08,39300,-9.16,20250108,34400,3.78,20250203,52000,-31.35,20241007,34300,4.08,20241209,2.21,N,195940,500,144 억,,2760745,N,N,542,N,00,N
20250219,110927,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,35750,50,2,0.14,4231190350,118229,76.04,35700,36200,35200,46400,25000,35700,35788.09,9.74,0,7885,36566,36132,35766,35332,34966,35950,35150,145,10700,500,27130,50,1,28329891,10128,21.52,0.84,12,0.42,1661.00,42487.00,52000,20241007,-31.25,34300,20241209,4.23,39300,-9.03,20250108,34400,3.92,20250203,52000,-31.25,20241007,34300,4.23,20241209,2.21,N,195940,500,144 억,,2760745,N,N,542,N,00,N
20250219,100929,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,35950,250,2,0.70,2780846550,77602,49.91,35700,36200,35200,46400,25000,35700,35834.73,9.74,0,3106,36566,36132,35766,35332,34966,35950,35150,145,10700,500,27130,50,1,28329891,10185,21.64,0.85,12,0.27,1661.00,42487.00,52000,20241007,-30.87,34300,20241209,4.81,39300,-8.52,20250108,34400,4.51,20250203,52000,-30.87,20241007,34300,4.81,20241209,2.21,N,195940,500,144 억,,2760745,N,N,542,N,00,N
20250219,090929,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,35450,-250,5,-0.70,471325650,13285,8.54,35700,35700,35200,46400,25000,35700,35478.01,9.74,0,-4717,36566,36132,35766,35332,34966,35950,35150,145,10700,500,27130,50,1,28329891,10043,21.34,0.83,12,0.05,1661.00,42487.00,52000,20241007,-31.83,34300,20241209,3.35,39300,-9.80,20250108,34400,3.05,20250203,52000,-31.83,20241007,34300,3.35,20241209,2.21,N,195940,500,144 억,,2760745,N,N,542,N,00,N
20250218,160925,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,35700,-350,5,-0.97,5507174600,154785,113.08,36150,36200,35400,46850,25250,36050,35579.03,9.73,0,3385,36483,36266,35983,35766,35483,36375,35875,145,10800,500,27390,50,1,28329891,10114,21.49,0.84,12,0.55,1661.00,42487.00,52000,20241007,-31.35,34300,20241209,4.08,39300,-9.16,20250108,34400,3.78,20250203,52000,-31.35,20241007,34300,4.08,20241209,2.19,N,195940,500,144 억,,2756806,N,N,542,N,00,N
20250218,150926,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,35600,-450,5,-1.25,5299223000,148951,108.82,36150,36200,35400,46850,25250,36050,35576.95,9.73,0,1592,36483,36266,35983,35766,35483,36375,35875,145,10800,500,27390,50,1,28329891,10085,21.43,0.84,12,0.53,1661.00,42487.00,52000,20241007,-31.54,34300,20241209,3.79,39300,-9.41,20250108,34400,3.49,20250203,52000,-31.54,20241007,34300,3.79,20241209,2.19,N,195940,500,144 억,,2756806,N,N,1240,N,00,N
20250218,140927,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,35500,-550,5,-1.53,4325649650,121558,88.81,36150,36200,35400,46850,25250,36050,35585.06,9.73,0,-8511,36483,36266,35983,35766,35483,36375,35875,145,10800,500,27390,50,1,28329891,10057,21.37,0.84,12,0.43,1661.00,42487.00,52000,20241007,-31.73,34300,20241209,3.50,39300,-9.67,20250108,34400,3.20,20250203,52000,-31.73,20241007,34300,3.50,20241209,2.19,N,195940,500,144 억,,2756806,N,N,1240,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 160927 55 30.00 KSQ150 제약 N N N Y 40 N 35850 150 2 0.42 7051414800 197091 126.75 35700 36200 35200 46400 25000 35700 35777.43 9.74 0 32087 36566 36132 35766 35332 34966 35950 35150 145 10700 500 27130 50 1 28329891 10156 21.58 0.84 12 0.70 1661.00 42487.00 52000 20241007 -31.06 34300 20241209 4.52 39300 -8.78 20250108 34400 4.22 20250203 52000 -31.06 20241007 34300 4.52 20241209 2.21 N 195940 500 144 억 2760745 N N 171 N 00 N
3 20250219 150930 55 30.00 KSQ150 제약 N N N Y 40 N 35750 50 2 0.14 6709196700 187539 120.61 35700 36200 35200 46400 25000 35700 35774.94 9.74 0 28373 36566 36132 35766 35332 34966 35950 35150 145 10700 500 27130 50 1 28329891 10128 21.52 0.84 12 0.66 1661.00 42487.00 52000 20241007 -31.25 34300 20241209 4.23 39300 -9.03 20250108 34400 3.92 20250203 52000 -31.25 20241007 34300 4.23 20241209 2.21 N 195940 500 144 억 2760745 N N 542 N 00 N
4 20250219 140926 55 30.00 KSQ150 제약 N N N Y 40 N 35750 50 2 0.14 6106436450 170684 109.77 35700 36200 35200 46400 25000 35700 35776.27 9.74 0 20146 36566 36132 35766 35332 34966 35950 35150 145 10700 500 27130 50 1 28329891 10128 21.52 0.84 12 0.60 1661.00 42487.00 52000 20241007 -31.25 34300 20241209 4.23 39300 -9.03 20250108 34400 3.92 20250203 52000 -31.25 20241007 34300 4.23 20241209 2.21 N 195940 500 144 억 2760745 N N 542 N 00 N
5 20250219 130928 55 30.00 KSQ150 제약 N N N Y 40 N 35800 100 2 0.28 5452763850 152397 98.01 35700 36200 35200 46400 25000 35700 35780.00 9.74 0 12969 36566 36132 35766 35332 34966 35950 35150 145 10700 500 27130 50 1 28329891 10142 21.55 0.84 12 0.54 1661.00 42487.00 52000 20241007 -31.15 34300 20241209 4.37 39300 -8.91 20250108 34400 4.07 20250203 52000 -31.15 20241007 34300 4.37 20241209 2.21 N 195940 500 144 억 2760745 N N 542 N 00 N
6 20250219 120926 55 30.00 KSQ150 제약 N N N Y 40 N 35700 0 3 0.00 4929846550 137773 88.61 35700 36200 35200 46400 25000 35700 35782.39 9.74 0 12545 36566 36132 35766 35332 34966 35950 35150 145 10700 500 27130 50 1 28329891 10114 21.49 0.84 12 0.49 1661.00 42487.00 52000 20241007 -31.35 34300 20241209 4.08 39300 -9.16 20250108 34400 3.78 20250203 52000 -31.35 20241007 34300 4.08 20241209 2.21 N 195940 500 144 억 2760745 N N 542 N 00 N
7 20250219 110927 55 30.00 KSQ150 제약 N N N Y 40 N 35750 50 2 0.14 4231190350 118229 76.04 35700 36200 35200 46400 25000 35700 35788.09 9.74 0 7885 36566 36132 35766 35332 34966 35950 35150 145 10700 500 27130 50 1 28329891 10128 21.52 0.84 12 0.42 1661.00 42487.00 52000 20241007 -31.25 34300 20241209 4.23 39300 -9.03 20250108 34400 3.92 20250203 52000 -31.25 20241007 34300 4.23 20241209 2.21 N 195940 500 144 억 2760745 N N 542 N 00 N
8 20250219 100929 55 30.00 KSQ150 제약 N N N Y 40 N 35950 250 2 0.70 2780846550 77602 49.91 35700 36200 35200 46400 25000 35700 35834.73 9.74 0 3106 36566 36132 35766 35332 34966 35950 35150 145 10700 500 27130 50 1 28329891 10185 21.64 0.85 12 0.27 1661.00 42487.00 52000 20241007 -30.87 34300 20241209 4.81 39300 -8.52 20250108 34400 4.51 20250203 52000 -30.87 20241007 34300 4.81 20241209 2.21 N 195940 500 144 억 2760745 N N 542 N 00 N
9 20250219 090929 55 30.00 KSQ150 제약 N N N Y 40 N 35450 -250 5 -0.70 471325650 13285 8.54 35700 35700 35200 46400 25000 35700 35478.01 9.74 0 -4717 36566 36132 35766 35332 34966 35950 35150 145 10700 500 27130 50 1 28329891 10043 21.34 0.83 12 0.05 1661.00 42487.00 52000 20241007 -31.83 34300 20241209 3.35 39300 -9.80 20250108 34400 3.05 20250203 52000 -31.83 20241007 34300 3.35 20241209 2.21 N 195940 500 144 억 2760745 N N 542 N 00 N
10 20250218 160925 55 30.00 KSQ150 제약 N N N Y 40 N 35700 -350 5 -0.97 5507174600 154785 113.08 36150 36200 35400 46850 25250 36050 35579.03 9.73 0 3385 36483 36266 35983 35766 35483 36375 35875 145 10800 500 27390 50 1 28329891 10114 21.49 0.84 12 0.55 1661.00 42487.00 52000 20241007 -31.35 34300 20241209 4.08 39300 -9.16 20250108 34400 3.78 20250203 52000 -31.35 20241007 34300 4.08 20241209 2.19 N 195940 500 144 억 2756806 N N 542 N 00 N
11 20250218 150926 55 30.00 KSQ150 제약 N N N Y 40 N 35600 -450 5 -1.25 5299223000 148951 108.82 36150 36200 35400 46850 25250 36050 35576.95 9.73 0 1592 36483 36266 35983 35766 35483 36375 35875 145 10800 500 27390 50 1 28329891 10085 21.43 0.84 12 0.53 1661.00 42487.00 52000 20241007 -31.54 34300 20241209 3.79 39300 -9.41 20250108 34400 3.49 20250203 52000 -31.54 20241007 34300 3.79 20241209 2.19 N 195940 500 144 억 2756806 N N 1240 N 00 N
12 20250218 140927 55 30.00 KSQ150 제약 N N N Y 40 N 35500 -550 5 -1.53 4325649650 121558 88.81 36150 36200 35400 46850 25250 36050 35585.06 9.73 0 -8511 36483 36266 35983 35766 35483 36375 35875 145 10800 500 27390 50 1 28329891 10057 21.37 0.84 12 0.43 1661.00 42487.00 52000 20241007 -31.73 34300 20241209 3.50 39300 -9.67 20250108 34400 3.20 20250203 52000 -31.73 20241007 34300 3.50 20241209 2.19 N 195940 500 144 억 2756806 N N 1240 N 00 N