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
214370/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
20250219,160949,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27700,-350,5,-1.25,2701364800,97071,56.92,28250,28450,27500,36450,19650,28050,27828.79,4.70,0,-944,28916,28482,27966,27532,27016,28225,27275,54,8400,100,19630,50,1,53715000,14879,37.28,5.05,12,0.18,743.00,5483.00,35400,20250206,-21.75,14850,20240808,86.53,35400,-21.75,20250206,27300,1.47,20250120,35400,-21.75,20250206,14850,86.53,20240808,1.06,N,214370,100,53 억,,2525978,N,N,177,N,00,N
20250219,150953,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27650,-400,5,-1.43,2518797750,90469,53.05,28250,28450,27500,36450,19650,28050,27841.44,4.70,0,-828,28916,28482,27966,27532,27016,28225,27275,54,8400,100,19630,50,1,53715000,14852,37.21,5.04,12,0.17,743.00,5483.00,35400,20250206,-21.89,14850,20240808,86.20,35400,-21.89,20250206,27300,1.28,20250120,35400,-21.89,20250206,14850,86.20,20240808,1.06,N,214370,100,53 억,,2525978,N,N,124,N,00,N
20250219,140949,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27850,-200,5,-0.71,1996605050,71577,41.97,28250,28450,27650,36450,19650,28050,27894.40,4.70,0,-1004,28916,28482,27966,27532,27016,28225,27275,54,8400,100,19630,50,1,53715000,14960,37.48,5.08,12,0.13,743.00,5483.00,35400,20250206,-21.33,14850,20240808,87.54,35400,-21.33,20250206,27300,2.01,20250120,35400,-21.33,20250206,14850,87.54,20240808,1.06,N,214370,100,53 억,,2525978,N,N,124,N,00,N
20250219,130950,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27850,-200,5,-0.71,1880333700,67394,39.52,28250,28450,27650,36450,19650,28050,27900.50,4.70,0,-537,28916,28482,27966,27532,27016,28225,27275,54,8400,100,19630,50,1,53715000,14960,37.48,5.08,12,0.13,743.00,5483.00,35400,20250206,-21.33,14850,20240808,87.54,35400,-21.33,20250206,27300,2.01,20250120,35400,-21.33,20250206,14850,87.54,20240808,1.06,N,214370,100,53 억,,2525978,N,N,124,N,00,N
20250219,120948,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27800,-250,5,-0.89,1640672800,58764,34.46,28250,28450,27650,36450,19650,28050,27919.58,4.70,0,593,28916,28482,27966,27532,27016,28225,27275,54,8400,100,19630,50,1,53715000,14933,37.42,5.07,12,0.11,743.00,5483.00,35400,20250206,-21.47,14850,20240808,87.21,35400,-21.47,20250206,27300,1.83,20250120,35400,-21.47,20250206,14850,87.21,20240808,1.06,N,214370,100,53 억,,2525978,N,N,124,N,00,N
20250219,110950,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27750,-300,5,-1.07,1461883250,52314,30.68,28250,28450,27700,36450,19650,28050,27944.30,4.70,0,842,28916,28482,27966,27532,27016,28225,27275,54,8400,100,19630,50,1,53715000,14906,37.35,5.06,12,0.10,743.00,5483.00,35400,20250206,-21.61,14850,20240808,86.87,35400,-21.61,20250206,27300,1.65,20250120,35400,-21.61,20250206,14850,86.87,20240808,1.06,N,214370,100,53 억,,2525978,N,N,124,N,00,N
20250219,100951,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27950,-100,5,-0.36,937472300,33429,19.60,28250,28450,27700,36450,19650,28050,28043.67,4.70,0,-2157,28916,28482,27966,27532,27016,28225,27275,54,8400,100,19630,50,1,53715000,15013,37.62,5.10,12,0.06,743.00,5483.00,35400,20250206,-21.05,14850,20240808,88.22,35400,-21.05,20250206,27300,2.38,20250120,35400,-21.05,20250206,14850,88.22,20240808,1.06,N,214370,100,53 억,,2525978,N,N,124,N,00,N
20250219,090951,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,28250,200,2,0.71,194700200,6901,4.05,28250,28450,27950,36450,19650,28050,28214.52,4.70,0,-785,28916,28482,27966,27532,27016,28225,27275,54,8400,100,19630,50,1,53715000,15174,38.02,5.15,12,0.01,743.00,5483.00,35400,20250206,-20.20,14850,20240808,90.24,35400,-20.20,20250206,27300,3.48,20250120,35400,-20.20,20250206,14850,90.24,20240808,1.06,N,214370,100,53 억,,2525978,N,N,124,N,00,N
20250218,160947,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,28050,-450,5,-1.58,4734835950,169657,187.67,28250,28400,27450,37050,19950,28500,27907.67,4.64,0,14147,29766,29132,28666,28032,27566,28900,27800,54,8550,100,19950,50,1,53715000,15067,37.75,5.12,12,0.32,743.00,5483.00,35400,20250206,-20.76,14850,20240808,88.89,35400,-20.76,20250206,27300,2.75,20250120,35400,-20.76,20250206,14850,88.89,20240808,1.05,N,214370,100,53 억,,2491105,N,N,124,N,00,N
20250218,150949,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,28000,-500,5,-1.75,4595907300,164701,182.19,28250,28400,27450,37050,19950,28500,27904.53,4.64,0,15017,29766,29132,28666,28032,27566,28900,27800,54,8550,100,19950,50,1,53715000,15040,37.69,5.11,12,0.31,743.00,5483.00,35400,20250206,-20.90,14850,20240808,88.55,35400,-20.90,20250206,27300,2.56,20250120,35400,-20.90,20250206,14850,88.55,20240808,1.05,N,214370,100,53 억,,2491105,N,N,831,N,00,N
20250218,140949,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,28000,-500,5,-1.75,3845046200,137845,152.48,28250,28400,27450,37050,19950,28500,27893.96,4.64,0,7234,29766,29132,28666,28032,27566,28900,27800,54,8550,100,19950,50,1,53715000,15040,37.69,5.11,12,0.26,743.00,5483.00,35400,20250206,-20.90,14850,20240808,88.55,35400,-20.90,20250206,27300,2.56,20250120,35400,-20.90,20250206,14850,88.55,20240808,1.05,N,214370,100,53 억,,2491105,N,N,831,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 160949 55 40.00 KSQ150 제약 N N N Y 40 N 27700 -350 5 -1.25 2701364800 97071 56.92 28250 28450 27500 36450 19650 28050 27828.79 4.70 0 -944 28916 28482 27966 27532 27016 28225 27275 54 8400 100 19630 50 1 53715000 14879 37.28 5.05 12 0.18 743.00 5483.00 35400 20250206 -21.75 14850 20240808 86.53 35400 -21.75 20250206 27300 1.47 20250120 35400 -21.75 20250206 14850 86.53 20240808 1.06 N 214370 100 53 억 2525978 N N 177 N 00 N
3 20250219 150953 55 40.00 KSQ150 제약 N N N Y 40 N 27650 -400 5 -1.43 2518797750 90469 53.05 28250 28450 27500 36450 19650 28050 27841.44 4.70 0 -828 28916 28482 27966 27532 27016 28225 27275 54 8400 100 19630 50 1 53715000 14852 37.21 5.04 12 0.17 743.00 5483.00 35400 20250206 -21.89 14850 20240808 86.20 35400 -21.89 20250206 27300 1.28 20250120 35400 -21.89 20250206 14850 86.20 20240808 1.06 N 214370 100 53 억 2525978 N N 124 N 00 N
4 20250219 140949 55 40.00 KSQ150 제약 N N N Y 40 N 27850 -200 5 -0.71 1996605050 71577 41.97 28250 28450 27650 36450 19650 28050 27894.40 4.70 0 -1004 28916 28482 27966 27532 27016 28225 27275 54 8400 100 19630 50 1 53715000 14960 37.48 5.08 12 0.13 743.00 5483.00 35400 20250206 -21.33 14850 20240808 87.54 35400 -21.33 20250206 27300 2.01 20250120 35400 -21.33 20250206 14850 87.54 20240808 1.06 N 214370 100 53 억 2525978 N N 124 N 00 N
5 20250219 130950 55 40.00 KSQ150 제약 N N N Y 40 N 27850 -200 5 -0.71 1880333700 67394 39.52 28250 28450 27650 36450 19650 28050 27900.50 4.70 0 -537 28916 28482 27966 27532 27016 28225 27275 54 8400 100 19630 50 1 53715000 14960 37.48 5.08 12 0.13 743.00 5483.00 35400 20250206 -21.33 14850 20240808 87.54 35400 -21.33 20250206 27300 2.01 20250120 35400 -21.33 20250206 14850 87.54 20240808 1.06 N 214370 100 53 억 2525978 N N 124 N 00 N
6 20250219 120948 55 40.00 KSQ150 제약 N N N Y 40 N 27800 -250 5 -0.89 1640672800 58764 34.46 28250 28450 27650 36450 19650 28050 27919.58 4.70 0 593 28916 28482 27966 27532 27016 28225 27275 54 8400 100 19630 50 1 53715000 14933 37.42 5.07 12 0.11 743.00 5483.00 35400 20250206 -21.47 14850 20240808 87.21 35400 -21.47 20250206 27300 1.83 20250120 35400 -21.47 20250206 14850 87.21 20240808 1.06 N 214370 100 53 억 2525978 N N 124 N 00 N
7 20250219 110950 55 40.00 KSQ150 제약 N N N Y 40 N 27750 -300 5 -1.07 1461883250 52314 30.68 28250 28450 27700 36450 19650 28050 27944.30 4.70 0 842 28916 28482 27966 27532 27016 28225 27275 54 8400 100 19630 50 1 53715000 14906 37.35 5.06 12 0.10 743.00 5483.00 35400 20250206 -21.61 14850 20240808 86.87 35400 -21.61 20250206 27300 1.65 20250120 35400 -21.61 20250206 14850 86.87 20240808 1.06 N 214370 100 53 억 2525978 N N 124 N 00 N
8 20250219 100951 55 40.00 KSQ150 제약 N N N Y 40 N 27950 -100 5 -0.36 937472300 33429 19.60 28250 28450 27700 36450 19650 28050 28043.67 4.70 0 -2157 28916 28482 27966 27532 27016 28225 27275 54 8400 100 19630 50 1 53715000 15013 37.62 5.10 12 0.06 743.00 5483.00 35400 20250206 -21.05 14850 20240808 88.22 35400 -21.05 20250206 27300 2.38 20250120 35400 -21.05 20250206 14850 88.22 20240808 1.06 N 214370 100 53 억 2525978 N N 124 N 00 N
9 20250219 090951 55 40.00 KSQ150 제약 N N N Y 40 N 28250 200 2 0.71 194700200 6901 4.05 28250 28450 27950 36450 19650 28050 28214.52 4.70 0 -785 28916 28482 27966 27532 27016 28225 27275 54 8400 100 19630 50 1 53715000 15174 38.02 5.15 12 0.01 743.00 5483.00 35400 20250206 -20.20 14850 20240808 90.24 35400 -20.20 20250206 27300 3.48 20250120 35400 -20.20 20250206 14850 90.24 20240808 1.06 N 214370 100 53 억 2525978 N N 124 N 00 N
10 20250218 160947 55 40.00 KSQ150 제약 N N N Y 40 N 28050 -450 5 -1.58 4734835950 169657 187.67 28250 28400 27450 37050 19950 28500 27907.67 4.64 0 14147 29766 29132 28666 28032 27566 28900 27800 54 8550 100 19950 50 1 53715000 15067 37.75 5.12 12 0.32 743.00 5483.00 35400 20250206 -20.76 14850 20240808 88.89 35400 -20.76 20250206 27300 2.75 20250120 35400 -20.76 20250206 14850 88.89 20240808 1.05 N 214370 100 53 억 2491105 N N 124 N 00 N
11 20250218 150949 55 40.00 KSQ150 제약 N N N Y 40 N 28000 -500 5 -1.75 4595907300 164701 182.19 28250 28400 27450 37050 19950 28500 27904.53 4.64 0 15017 29766 29132 28666 28032 27566 28900 27800 54 8550 100 19950 50 1 53715000 15040 37.69 5.11 12 0.31 743.00 5483.00 35400 20250206 -20.90 14850 20240808 88.55 35400 -20.90 20250206 27300 2.56 20250120 35400 -20.90 20250206 14850 88.55 20240808 1.05 N 214370 100 53 억 2491105 N N 831 N 00 N
12 20250218 140949 55 40.00 KSQ150 제약 N N N Y 40 N 28000 -500 5 -1.75 3845046200 137845 152.48 28250 28400 27450 37050 19950 28500 27893.96 4.64 0 7234 29766 29132 28666 28032 27566 28900 27800 54 8550 100 19950 50 1 53715000 15040 37.69 5.11 12 0.26 743.00 5483.00 35400 20250206 -20.90 14850 20240808 88.55 35400 -20.90 20250206 27300 2.56 20250120 35400 -20.90 20250206 14850 88.55 20240808 1.05 N 214370 100 53 억 2491105 N N 831 N 00 N