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
237690/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
20250219,161020,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,82400,-1200,5,-1.44,11534119400,139631,84.96,82900,83500,82000,108600,58600,83600,82604.49,5.46,0,-16038,85933,84766,83533,82366,81133,84150,81750,101,25000,500,61860,100,1,20152888,16606,79.15,4.03,12,0.69,1041.00,20445.00,120800,20240829,-31.79,60700,20240206,35.75,98000,-15.92,20250210,80100,2.87,20250203,120800,-31.79,20240829,61700,33.55,20240222,4.01,N,237690,500,100 억,,1100606,N,N,176,N,00,N
20250219,151023,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,82300,-1300,5,-1.56,10530425800,127432,77.54,82900,83500,82000,108600,58600,83600,82635.53,5.46,0,-15444,85933,84766,83533,82366,81133,84150,81750,101,25000,500,61860,100,1,20152888,16586,79.06,4.03,12,0.63,1041.00,20445.00,120800,20240829,-31.87,60700,20240206,35.58,98000,-16.02,20250210,80100,2.75,20250203,120800,-31.87,20240829,61700,33.39,20240222,4.01,N,237690,500,100 억,,1100606,N,N,769,N,00,N
20250219,141019,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,82800,-800,5,-0.96,8006916100,96818,58.91,82900,83500,82000,108600,58600,83600,82700.55,5.46,0,-13251,85933,84766,83533,82366,81133,84150,81750,101,25000,500,61860,100,1,20152888,16687,79.54,4.05,12,0.48,1041.00,20445.00,120800,20240829,-31.46,60700,20240206,36.41,98000,-15.51,20250210,80100,3.37,20250203,120800,-31.46,20240829,61700,34.20,20240222,4.01,N,237690,500,100 억,,1100606,N,N,769,N,00,N
20250219,131020,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,83000,-600,5,-0.72,6645376000,80356,48.89,82900,83500,82000,108600,58600,83600,82699.01,5.46,0,-10592,85933,84766,83533,82366,81133,84150,81750,101,25000,500,61860,100,1,20152888,16727,79.73,4.06,12,0.40,1041.00,20445.00,120800,20240829,-31.29,60700,20240206,36.74,98000,-15.31,20250210,80100,3.62,20250203,120800,-31.29,20240829,61700,34.52,20240222,4.01,N,237690,500,100 억,,1100606,N,N,769,N,00,N
20250219,121019,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,83200,-400,5,-0.48,5858058600,70881,43.13,82900,83500,82000,108600,58600,83600,82646.17,5.46,0,-9100,85933,84766,83533,82366,81133,84150,81750,101,25000,500,61860,100,1,20152888,16767,79.92,4.07,12,0.35,1041.00,20445.00,120800,20240829,-31.13,60700,20240206,37.07,98000,-15.10,20250210,80100,3.87,20250203,120800,-31.13,20240829,61700,34.85,20240222,4.01,N,237690,500,100 억,,1100606,N,N,769,N,00,N
20250219,111021,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,83200,-400,5,-0.48,5307069400,64246,39.09,82900,83500,82000,108600,58600,83600,82605.20,5.46,0,-8658,85933,84766,83533,82366,81133,84150,81750,101,25000,500,61860,100,1,20152888,16767,79.92,4.07,12,0.32,1041.00,20445.00,120800,20240829,-31.13,60700,20240206,37.07,98000,-15.10,20250210,80100,3.87,20250203,120800,-31.13,20240829,61700,34.85,20240222,4.01,N,237690,500,100 억,,1100606,N,N,769,N,00,N
20250219,101021,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,82800,-800,5,-0.96,4539053500,54989,33.46,82900,83500,82000,108600,58600,83600,82544.45,5.46,0,-7440,85933,84766,83533,82366,81133,84150,81750,101,25000,500,61860,100,1,20152888,16687,79.54,4.05,12,0.27,1041.00,20445.00,120800,20240829,-31.46,60700,20240206,36.41,98000,-15.51,20250210,80100,3.37,20250203,120800,-31.46,20240829,61700,34.20,20240222,4.01,N,237690,500,100 억,,1100606,N,N,769,N,00,N
20250219,091022,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,82400,-1200,5,-1.44,1913491200,23202,14.12,82900,83500,82000,108600,58600,83600,82470.18,5.46,0,-7269,85933,84766,83533,82366,81133,84150,81750,101,25000,500,61860,100,1,20152888,16606,79.15,4.03,12,0.12,1041.00,20445.00,120800,20240829,-31.79,60700,20240206,35.75,98000,-15.92,20250210,80100,2.87,20250203,120800,-31.79,20240829,61700,33.55,20240222,4.01,N,237690,500,100 억,,1100606,N,N,769,N,00,N
20250218,161017,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,83600,-900,5,-1.07,13594133600,163280,130.35,84600,84700,82300,109800,59200,84500,83256.25,5.56,0,-28811,85700,85100,84300,83700,82900,85400,84000,101,25300,500,62530,100,1,20152888,16848,80.31,4.09,12,0.81,1041.00,20445.00,120800,20240829,-30.79,60500,20240205,38.18,98000,-14.69,20250210,80100,4.37,20250203,120800,-30.79,20240829,61700,35.49,20240222,3.96,N,237690,500,100 억,,1119558,N,N,769,N,00,N
20250218,151019,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,83900,-600,5,-0.71,13026571600,156497,124.94,84600,84700,82300,109800,59200,84500,83238.47,5.56,0,-28020,85700,85100,84300,83700,82900,85400,84000,101,25300,500,62530,100,1,20152888,16908,80.60,4.10,12,0.78,1041.00,20445.00,120800,20240829,-30.55,60500,20240205,38.68,98000,-14.39,20250210,80100,4.74,20250203,120800,-30.55,20240829,61700,35.98,20240222,3.96,N,237690,500,100 억,,1119558,N,N,891,N,00,N
20250218,141020,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,82900,-1600,5,-1.89,10592664700,127352,101.67,84600,84700,82300,109800,59200,84500,83176.26,5.56,0,-27309,85700,85100,84300,83700,82900,85400,84000,101,25300,500,62530,100,1,20152888,16707,79.63,4.05,12,0.63,1041.00,20445.00,120800,20240829,-31.37,60500,20240205,37.02,98000,-15.41,20250210,80100,3.50,20250203,120800,-31.37,20240829,61700,34.36,20240222,3.96,N,237690,500,100 억,,1119558,N,N,891,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 161020 55 30.00 KSQ150 제약 N N N Y 40 N 82400 -1200 5 -1.44 11534119400 139631 84.96 82900 83500 82000 108600 58600 83600 82604.49 5.46 0 -16038 85933 84766 83533 82366 81133 84150 81750 101 25000 500 61860 100 1 20152888 16606 79.15 4.03 12 0.69 1041.00 20445.00 120800 20240829 -31.79 60700 20240206 35.75 98000 -15.92 20250210 80100 2.87 20250203 120800 -31.79 20240829 61700 33.55 20240222 4.01 N 237690 500 100 억 1100606 N N 176 N 00 N
3 20250219 151023 55 30.00 KSQ150 제약 N N N Y 40 N 82300 -1300 5 -1.56 10530425800 127432 77.54 82900 83500 82000 108600 58600 83600 82635.53 5.46 0 -15444 85933 84766 83533 82366 81133 84150 81750 101 25000 500 61860 100 1 20152888 16586 79.06 4.03 12 0.63 1041.00 20445.00 120800 20240829 -31.87 60700 20240206 35.58 98000 -16.02 20250210 80100 2.75 20250203 120800 -31.87 20240829 61700 33.39 20240222 4.01 N 237690 500 100 억 1100606 N N 769 N 00 N
4 20250219 141019 55 30.00 KSQ150 제약 N N N Y 40 N 82800 -800 5 -0.96 8006916100 96818 58.91 82900 83500 82000 108600 58600 83600 82700.55 5.46 0 -13251 85933 84766 83533 82366 81133 84150 81750 101 25000 500 61860 100 1 20152888 16687 79.54 4.05 12 0.48 1041.00 20445.00 120800 20240829 -31.46 60700 20240206 36.41 98000 -15.51 20250210 80100 3.37 20250203 120800 -31.46 20240829 61700 34.20 20240222 4.01 N 237690 500 100 억 1100606 N N 769 N 00 N
5 20250219 131020 55 30.00 KSQ150 제약 N N N Y 40 N 83000 -600 5 -0.72 6645376000 80356 48.89 82900 83500 82000 108600 58600 83600 82699.01 5.46 0 -10592 85933 84766 83533 82366 81133 84150 81750 101 25000 500 61860 100 1 20152888 16727 79.73 4.06 12 0.40 1041.00 20445.00 120800 20240829 -31.29 60700 20240206 36.74 98000 -15.31 20250210 80100 3.62 20250203 120800 -31.29 20240829 61700 34.52 20240222 4.01 N 237690 500 100 억 1100606 N N 769 N 00 N
6 20250219 121019 55 30.00 KSQ150 제약 N N N Y 40 N 83200 -400 5 -0.48 5858058600 70881 43.13 82900 83500 82000 108600 58600 83600 82646.17 5.46 0 -9100 85933 84766 83533 82366 81133 84150 81750 101 25000 500 61860 100 1 20152888 16767 79.92 4.07 12 0.35 1041.00 20445.00 120800 20240829 -31.13 60700 20240206 37.07 98000 -15.10 20250210 80100 3.87 20250203 120800 -31.13 20240829 61700 34.85 20240222 4.01 N 237690 500 100 억 1100606 N N 769 N 00 N
7 20250219 111021 55 30.00 KSQ150 제약 N N N Y 40 N 83200 -400 5 -0.48 5307069400 64246 39.09 82900 83500 82000 108600 58600 83600 82605.20 5.46 0 -8658 85933 84766 83533 82366 81133 84150 81750 101 25000 500 61860 100 1 20152888 16767 79.92 4.07 12 0.32 1041.00 20445.00 120800 20240829 -31.13 60700 20240206 37.07 98000 -15.10 20250210 80100 3.87 20250203 120800 -31.13 20240829 61700 34.85 20240222 4.01 N 237690 500 100 억 1100606 N N 769 N 00 N
8 20250219 101021 55 30.00 KSQ150 제약 N N N Y 40 N 82800 -800 5 -0.96 4539053500 54989 33.46 82900 83500 82000 108600 58600 83600 82544.45 5.46 0 -7440 85933 84766 83533 82366 81133 84150 81750 101 25000 500 61860 100 1 20152888 16687 79.54 4.05 12 0.27 1041.00 20445.00 120800 20240829 -31.46 60700 20240206 36.41 98000 -15.51 20250210 80100 3.37 20250203 120800 -31.46 20240829 61700 34.20 20240222 4.01 N 237690 500 100 억 1100606 N N 769 N 00 N
9 20250219 091022 55 30.00 KSQ150 제약 N N N Y 40 N 82400 -1200 5 -1.44 1913491200 23202 14.12 82900 83500 82000 108600 58600 83600 82470.18 5.46 0 -7269 85933 84766 83533 82366 81133 84150 81750 101 25000 500 61860 100 1 20152888 16606 79.15 4.03 12 0.12 1041.00 20445.00 120800 20240829 -31.79 60700 20240206 35.75 98000 -15.92 20250210 80100 2.87 20250203 120800 -31.79 20240829 61700 33.55 20240222 4.01 N 237690 500 100 억 1100606 N N 769 N 00 N
10 20250218 161017 55 30.00 KSQ150 제약 N N N Y 40 N 83600 -900 5 -1.07 13594133600 163280 130.35 84600 84700 82300 109800 59200 84500 83256.25 5.56 0 -28811 85700 85100 84300 83700 82900 85400 84000 101 25300 500 62530 100 1 20152888 16848 80.31 4.09 12 0.81 1041.00 20445.00 120800 20240829 -30.79 60500 20240205 38.18 98000 -14.69 20250210 80100 4.37 20250203 120800 -30.79 20240829 61700 35.49 20240222 3.96 N 237690 500 100 억 1119558 N N 769 N 00 N
11 20250218 151019 55 30.00 KSQ150 제약 N N N Y 40 N 83900 -600 5 -0.71 13026571600 156497 124.94 84600 84700 82300 109800 59200 84500 83238.47 5.56 0 -28020 85700 85100 84300 83700 82900 85400 84000 101 25300 500 62530 100 1 20152888 16908 80.60 4.10 12 0.78 1041.00 20445.00 120800 20240829 -30.55 60500 20240205 38.68 98000 -14.39 20250210 80100 4.74 20250203 120800 -30.55 20240829 61700 35.98 20240222 3.96 N 237690 500 100 억 1119558 N N 891 N 00 N
12 20250218 141020 55 30.00 KSQ150 제약 N N N Y 40 N 82900 -1600 5 -1.89 10592664700 127352 101.67 84600 84700 82300 109800 59200 84500 83176.26 5.56 0 -27309 85700 85100 84300 83700 82900 85400 84000 101 25300 500 62530 100 1 20152888 16707 79.63 4.05 12 0.63 1041.00 20445.00 120800 20240829 -31.37 60500 20240205 37.02 98000 -15.41 20250210 80100 3.50 20250203 120800 -31.37 20240829 61700 34.36 20240222 3.96 N 237690 500 100 억 1119558 N N 891 N 00 N