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
200130/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
20250219,160932,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12990,220,2,1.72,1440605530,111689,215.22,12650,13010,12650,16600,8940,12770,12898.36,2.24,0,4389,12916,12842,12726,12652,12536,12880,12690,148,3830,500,9190,10,1,29415558,3821,19.48,0.94,12,0.38,667.00,13840.00,19970,20240626,-34.95,11030,20241209,17.77,13010,-0.15,20250219,11390,14.05,20250102,19970,-34.95,20240626,11030,17.77,20241209,1.07,N,200130,500,147 억,,660219,N,N,2340,N,00,N
20250219,150936,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12960,190,2,1.49,1399870560,108549,209.17,12650,13010,12650,16600,8940,12770,12896.21,2.24,0,5409,12916,12842,12726,12652,12536,12880,12690,148,3830,500,9190,10,1,29415558,3812,19.43,0.94,12,0.37,667.00,13840.00,19970,20240626,-35.10,11030,20241209,17.50,13010,-0.38,20250219,11390,13.78,20250102,19970,-35.10,20240626,11030,17.50,20241209,1.07,N,200130,500,147 억,,660219,N,N,474,N,00,N
20250219,140932,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12940,170,2,1.33,1148388980,89088,171.67,12650,13010,12650,16600,8940,12770,12890.50,2.24,0,4308,12916,12842,12726,12652,12536,12880,12690,148,3830,500,9190,10,1,29415558,3806,19.40,0.93,12,0.30,667.00,13840.00,19970,20240626,-35.20,11030,20241209,17.32,13010,-0.54,20250219,11390,13.61,20250102,19970,-35.20,20240626,11030,17.32,20241209,1.07,N,200130,500,147 억,,660219,N,N,474,N,00,N
20250219,130933,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12910,140,2,1.10,686087860,53329,102.76,12650,12950,12650,16600,8940,12770,12865.19,2.24,0,3570,12916,12842,12726,12652,12536,12880,12690,148,3830,500,9190,10,1,29415558,3798,19.36,0.93,12,0.18,667.00,13840.00,19970,20240626,-35.35,11030,20241209,17.04,12980,-0.54,20250121,11390,13.35,20250102,19970,-35.35,20240626,11030,17.04,20241209,1.07,N,200130,500,147 억,,660219,N,N,474,N,00,N
20250219,120931,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12900,130,2,1.02,522072730,40570,78.18,12650,12950,12650,16600,8940,12770,12868.44,2.24,0,4601,12916,12842,12726,12652,12536,12880,12690,148,3830,500,9190,10,1,29415558,3795,19.34,0.93,12,0.14,667.00,13840.00,19970,20240626,-35.40,11030,20241209,16.95,12980,-0.62,20250121,11390,13.26,20250102,19970,-35.40,20240626,11030,16.95,20241209,1.07,N,200130,500,147 억,,660219,N,N,474,N,00,N
20250219,110933,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12910,140,2,1.10,450675450,35044,67.53,12650,12950,12650,16600,8940,12770,12860.27,2.24,0,4071,12916,12842,12726,12652,12536,12880,12690,148,3830,500,9190,10,1,29415558,3798,19.36,0.93,12,0.12,667.00,13840.00,19970,20240626,-35.35,11030,20241209,17.04,12980,-0.54,20250121,11390,13.35,20250102,19970,-35.35,20240626,11030,17.04,20241209,1.07,N,200130,500,147 억,,660219,N,N,474,N,00,N
20250219,100934,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12880,110,2,0.86,293001560,22825,43.98,12650,12900,12650,16600,8940,12770,12836.87,2.24,0,2766,12916,12842,12726,12652,12536,12880,12690,148,3830,500,9190,10,1,29415558,3789,19.31,0.93,12,0.08,667.00,13840.00,19970,20240626,-35.50,11030,20241209,16.77,12980,-0.77,20250121,11390,13.08,20250102,19970,-35.50,20240626,11030,16.77,20241209,1.07,N,200130,500,147 억,,660219,N,N,474,N,00,N
20250219,090934,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12750,-20,5,-0.16,14717780,1159,2.23,12650,12780,12650,16600,8940,12770,12698.69,2.24,0,452,12916,12842,12726,12652,12536,12880,12690,148,3830,500,9190,10,1,29415558,3750,19.12,0.92,12,0.00,667.00,13840.00,19970,20240626,-36.15,11030,20241209,15.59,12980,-1.77,20250121,11390,11.94,20250102,19970,-36.15,20240626,11030,15.59,20241209,1.07,N,200130,500,147 억,,660219,N,N,474,N,00,N
20250218,160930,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12770,20,2,0.16,658479120,51841,139.96,12750,12800,12610,16570,8930,12750,12701.84,2.27,0,-9830,12983,12866,12803,12686,12623,12840,12660,148,3820,500,9180,10,1,29415558,3756,19.15,0.92,12,0.18,667.00,13840.00,19970,20240626,-36.05,11030,20241209,15.78,12980,-1.62,20250121,11390,12.12,20250102,19970,-36.05,20240626,11030,15.78,20241209,1.08,N,200130,500,147 억,,669117,N,N,474,N,00,N
20250218,150932,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12700,-50,5,-0.39,634189120,49936,134.82,12750,12800,12610,16570,8930,12750,12700.04,2.27,0,-9098,12983,12866,12803,12686,12623,12840,12660,148,3820,500,9180,10,1,29415558,3736,19.04,0.92,12,0.17,667.00,13840.00,19970,20240626,-36.40,11030,20241209,15.14,12980,-2.16,20250121,11390,11.50,20250102,19970,-36.40,20240626,11030,15.14,20241209,1.08,N,200130,500,147 억,,669117,N,N,660,N,00,N
20250218,140932,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12670,-80,5,-0.63,449838380,35464,95.75,12750,12770,12610,16570,8930,12750,12684.37,2.27,0,-4127,12983,12866,12803,12686,12623,12840,12660,148,3820,500,9180,10,1,29415558,3727,19.00,0.92,12,0.12,667.00,13840.00,19970,20240626,-36.55,11030,20241209,14.87,12980,-2.39,20250121,11390,11.24,20250102,19970,-36.55,20240626,11030,14.87,20241209,1.08,N,200130,500,147 억,,669117,N,N,660,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 160932 55 60.00 KSQ150 제약 N N N Y 60 N 12990 220 2 1.72 1440605530 111689 215.22 12650 13010 12650 16600 8940 12770 12898.36 2.24 0 4389 12916 12842 12726 12652 12536 12880 12690 148 3830 500 9190 10 1 29415558 3821 19.48 0.94 12 0.38 667.00 13840.00 19970 20240626 -34.95 11030 20241209 17.77 13010 -0.15 20250219 11390 14.05 20250102 19970 -34.95 20240626 11030 17.77 20241209 1.07 N 200130 500 147 억 660219 N N 2340 N 00 N
3 20250219 150936 55 60.00 KSQ150 제약 N N N Y 60 N 12960 190 2 1.49 1399870560 108549 209.17 12650 13010 12650 16600 8940 12770 12896.21 2.24 0 5409 12916 12842 12726 12652 12536 12880 12690 148 3830 500 9190 10 1 29415558 3812 19.43 0.94 12 0.37 667.00 13840.00 19970 20240626 -35.10 11030 20241209 17.50 13010 -0.38 20250219 11390 13.78 20250102 19970 -35.10 20240626 11030 17.50 20241209 1.07 N 200130 500 147 억 660219 N N 474 N 00 N
4 20250219 140932 55 60.00 KSQ150 제약 N N N Y 60 N 12940 170 2 1.33 1148388980 89088 171.67 12650 13010 12650 16600 8940 12770 12890.50 2.24 0 4308 12916 12842 12726 12652 12536 12880 12690 148 3830 500 9190 10 1 29415558 3806 19.40 0.93 12 0.30 667.00 13840.00 19970 20240626 -35.20 11030 20241209 17.32 13010 -0.54 20250219 11390 13.61 20250102 19970 -35.20 20240626 11030 17.32 20241209 1.07 N 200130 500 147 억 660219 N N 474 N 00 N
5 20250219 130933 55 60.00 KSQ150 제약 N N N Y 60 N 12910 140 2 1.10 686087860 53329 102.76 12650 12950 12650 16600 8940 12770 12865.19 2.24 0 3570 12916 12842 12726 12652 12536 12880 12690 148 3830 500 9190 10 1 29415558 3798 19.36 0.93 12 0.18 667.00 13840.00 19970 20240626 -35.35 11030 20241209 17.04 12980 -0.54 20250121 11390 13.35 20250102 19970 -35.35 20240626 11030 17.04 20241209 1.07 N 200130 500 147 억 660219 N N 474 N 00 N
6 20250219 120931 55 60.00 KSQ150 제약 N N N Y 60 N 12900 130 2 1.02 522072730 40570 78.18 12650 12950 12650 16600 8940 12770 12868.44 2.24 0 4601 12916 12842 12726 12652 12536 12880 12690 148 3830 500 9190 10 1 29415558 3795 19.34 0.93 12 0.14 667.00 13840.00 19970 20240626 -35.40 11030 20241209 16.95 12980 -0.62 20250121 11390 13.26 20250102 19970 -35.40 20240626 11030 16.95 20241209 1.07 N 200130 500 147 억 660219 N N 474 N 00 N
7 20250219 110933 55 60.00 KSQ150 제약 N N N Y 60 N 12910 140 2 1.10 450675450 35044 67.53 12650 12950 12650 16600 8940 12770 12860.27 2.24 0 4071 12916 12842 12726 12652 12536 12880 12690 148 3830 500 9190 10 1 29415558 3798 19.36 0.93 12 0.12 667.00 13840.00 19970 20240626 -35.35 11030 20241209 17.04 12980 -0.54 20250121 11390 13.35 20250102 19970 -35.35 20240626 11030 17.04 20241209 1.07 N 200130 500 147 억 660219 N N 474 N 00 N
8 20250219 100934 55 60.00 KSQ150 제약 N N N Y 60 N 12880 110 2 0.86 293001560 22825 43.98 12650 12900 12650 16600 8940 12770 12836.87 2.24 0 2766 12916 12842 12726 12652 12536 12880 12690 148 3830 500 9190 10 1 29415558 3789 19.31 0.93 12 0.08 667.00 13840.00 19970 20240626 -35.50 11030 20241209 16.77 12980 -0.77 20250121 11390 13.08 20250102 19970 -35.50 20240626 11030 16.77 20241209 1.07 N 200130 500 147 억 660219 N N 474 N 00 N
9 20250219 090934 55 60.00 KSQ150 제약 N N N Y 60 N 12750 -20 5 -0.16 14717780 1159 2.23 12650 12780 12650 16600 8940 12770 12698.69 2.24 0 452 12916 12842 12726 12652 12536 12880 12690 148 3830 500 9190 10 1 29415558 3750 19.12 0.92 12 0.00 667.00 13840.00 19970 20240626 -36.15 11030 20241209 15.59 12980 -1.77 20250121 11390 11.94 20250102 19970 -36.15 20240626 11030 15.59 20241209 1.07 N 200130 500 147 억 660219 N N 474 N 00 N
10 20250218 160930 55 60.00 KSQ150 제약 N N N Y 60 N 12770 20 2 0.16 658479120 51841 139.96 12750 12800 12610 16570 8930 12750 12701.84 2.27 0 -9830 12983 12866 12803 12686 12623 12840 12660 148 3820 500 9180 10 1 29415558 3756 19.15 0.92 12 0.18 667.00 13840.00 19970 20240626 -36.05 11030 20241209 15.78 12980 -1.62 20250121 11390 12.12 20250102 19970 -36.05 20240626 11030 15.78 20241209 1.08 N 200130 500 147 억 669117 N N 474 N 00 N
11 20250218 150932 55 60.00 KSQ150 제약 N N N Y 60 N 12700 -50 5 -0.39 634189120 49936 134.82 12750 12800 12610 16570 8930 12750 12700.04 2.27 0 -9098 12983 12866 12803 12686 12623 12840 12660 148 3820 500 9180 10 1 29415558 3736 19.04 0.92 12 0.17 667.00 13840.00 19970 20240626 -36.40 11030 20241209 15.14 12980 -2.16 20250121 11390 11.50 20250102 19970 -36.40 20240626 11030 15.14 20241209 1.08 N 200130 500 147 억 669117 N N 660 N 00 N
12 20250218 140932 55 60.00 KSQ150 제약 N N N Y 60 N 12670 -80 5 -0.63 449838380 35464 95.75 12750 12770 12610 16570 8930 12750 12684.37 2.27 0 -4127 12983 12866 12803 12686 12623 12840 12660 148 3820 500 9180 10 1 29415558 3727 19.00 0.92 12 0.12 667.00 13840.00 19970 20240626 -36.55 11030 20241209 14.87 12980 -2.39 20250121 11390 11.24 20250102 19970 -36.55 20240626 11030 14.87 20241209 1.08 N 200130 500 147 억 669117 N N 660 N 00 N