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
290650/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
20250219,161112,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21450,150,2,0.70,1517428350,71337,31.15,21250,21600,21000,27650,14950,21300,21270.99,7.33,0,-8803,22233,21766,20933,20466,19633,22000,20700,114,6350,500,15330,50,1,22684891,4866,10.06,3.23,12,0.31,2132.00,6649.00,27450,20250107,-21.86,15000,20241115,43.00,27450,-21.86,20250107,20100,6.72,20250218,27450,-21.86,20250107,15000,43.00,20241115,2.64,N,290650,500,113 억,,1662306,N,N,168,N,00,N
20250219,151116,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21450,150,2,0.70,1456182650,68478,29.90,21250,21600,21000,27650,14950,21300,21264.66,7.33,0,-7526,22233,21766,20933,20466,19633,22000,20700,114,6350,500,15330,50,1,22684891,4866,10.06,3.23,12,0.30,2132.00,6649.00,27450,20250107,-21.86,15000,20241115,43.00,27450,-21.86,20250107,20100,6.72,20250218,27450,-21.86,20250107,15000,43.00,20241115,2.64,N,290650,500,113 억,,1662306,N,N,149,N,00,N
20250219,141111,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21250,-50,5,-0.23,1225241450,57645,25.17,21250,21600,21000,27650,14950,21300,21254.47,7.33,0,-5106,22233,21766,20933,20466,19633,22000,20700,114,6350,500,15330,50,1,22684891,4821,9.97,3.20,12,0.25,2132.00,6649.00,27450,20250107,-22.59,15000,20241115,41.67,27450,-22.59,20250107,20100,5.72,20250218,27450,-22.59,20250107,15000,41.67,20241115,2.64,N,290650,500,113 억,,1662306,N,N,149,N,00,N
20250219,131112,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21350,50,2,0.23,967581200,45488,19.86,21250,21600,21000,27650,14950,21300,21270.75,7.33,0,-6352,22233,21766,20933,20466,19633,22000,20700,114,6350,500,15330,50,1,22684891,4843,10.01,3.21,12,0.20,2132.00,6649.00,27450,20250107,-22.22,15000,20241115,42.33,27450,-22.22,20250107,20100,6.22,20250218,27450,-22.22,20250107,15000,42.33,20241115,2.64,N,290650,500,113 억,,1662306,N,N,149,N,00,N
20250219,121112,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21250,-50,5,-0.23,836782650,39337,17.18,21250,21600,21000,27650,14950,21300,21271.72,7.33,0,-5508,22233,21766,20933,20466,19633,22000,20700,114,6350,500,15330,50,1,22684891,4821,9.97,3.20,12,0.17,2132.00,6649.00,27450,20250107,-22.59,15000,20241115,41.67,27450,-22.59,20250107,20100,5.72,20250218,27450,-22.59,20250107,15000,41.67,20241115,2.64,N,290650,500,113 억,,1662306,N,N,149,N,00,N
20250219,111113,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21200,-100,5,-0.47,744038350,34966,15.27,21250,21600,21000,27650,14950,21300,21278.54,7.33,0,-4827,22233,21766,20933,20466,19633,22000,20700,114,6350,500,15330,50,1,22684891,4809,9.94,3.19,12,0.15,2132.00,6649.00,27450,20250107,-22.77,15000,20241115,41.33,27450,-22.77,20250107,20100,5.47,20250218,27450,-22.77,20250107,15000,41.33,20241115,2.64,N,290650,500,113 억,,1662306,N,N,149,N,00,N
20250219,101113,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21550,250,2,1.17,469422450,22074,9.64,21250,21600,21000,27650,14950,21300,21264.90,7.33,0,-3180,22233,21766,20933,20466,19633,22000,20700,114,6350,500,15330,50,1,22684891,4889,10.11,3.24,12,0.10,2132.00,6649.00,27450,20250107,-21.49,15000,20241115,43.67,27450,-21.49,20250107,20100,7.21,20250218,27450,-21.49,20250107,15000,43.67,20241115,2.64,N,290650,500,113 억,,1662306,N,N,149,N,00,N
20250219,091115,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21300,0,3,0.00,62980600,2958,1.29,21250,21450,21200,27650,14950,21300,21289.49,7.33,0,-519,22233,21766,20933,20466,19633,22000,20700,114,6350,500,15330,50,1,22684891,4832,9.99,3.20,12,0.01,2132.00,6649.00,27450,20250107,-22.40,15000,20241115,42.00,27450,-22.40,20250107,20100,5.97,20250218,27450,-22.40,20250107,15000,42.00,20241115,2.64,N,290650,500,113 억,,1662306,N,N,149,N,00,N
20250218,161108,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21300,500,2,2.40,4720809450,228625,309.40,20800,21400,20100,27000,14600,20800,20646.05,7.16,0,15956,21433,21116,20783,20466,20133,20950,20300,114,6200,500,14970,50,1,22684891,4832,9.99,3.20,12,1.01,2132.00,6649.00,27450,20250107,-22.40,15000,20241115,42.00,27450,-22.40,20250107,20100,5.97,20250218,27450,-22.40,20250107,15000,42.00,20241115,2.62,N,290650,500,113 억,,1624893,N,N,149,N,00,N
20250218,151111,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21300,500,2,2.40,4602748850,223084,301.91,20800,21400,20100,27000,14600,20800,20632.36,7.16,0,17644,21433,21116,20783,20466,20133,20950,20300,114,6200,500,14970,50,1,22684891,4832,9.99,3.20,12,0.98,2132.00,6649.00,27450,20250107,-22.40,15000,20241115,42.00,27450,-22.40,20250107,20100,5.97,20250218,27450,-22.40,20250107,15000,42.00,20241115,2.62,N,290650,500,113 억,,1624893,N,N,782,N,00,N
20250218,141112,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21250,450,2,2.16,4061400750,197653,267.49,20800,21300,20100,27000,14600,20800,20548.14,7.16,0,27131,21433,21116,20783,20466,20133,20950,20300,114,6200,500,14970,50,1,22684891,4821,9.97,3.20,12,0.87,2132.00,6649.00,27450,20250107,-22.59,15000,20241115,41.67,27450,-22.59,20250107,20100,5.72,20250218,27450,-22.59,20250107,15000,41.67,20241115,2.62,N,290650,500,113 억,,1624893,N,N,782,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 161112 55 40.00 KSQ150 제약 N N N Y 40 N 21450 150 2 0.70 1517428350 71337 31.15 21250 21600 21000 27650 14950 21300 21270.99 7.33 0 -8803 22233 21766 20933 20466 19633 22000 20700 114 6350 500 15330 50 1 22684891 4866 10.06 3.23 12 0.31 2132.00 6649.00 27450 20250107 -21.86 15000 20241115 43.00 27450 -21.86 20250107 20100 6.72 20250218 27450 -21.86 20250107 15000 43.00 20241115 2.64 N 290650 500 113 억 1662306 N N 168 N 00 N
3 20250219 151116 55 40.00 KSQ150 제약 N N N Y 40 N 21450 150 2 0.70 1456182650 68478 29.90 21250 21600 21000 27650 14950 21300 21264.66 7.33 0 -7526 22233 21766 20933 20466 19633 22000 20700 114 6350 500 15330 50 1 22684891 4866 10.06 3.23 12 0.30 2132.00 6649.00 27450 20250107 -21.86 15000 20241115 43.00 27450 -21.86 20250107 20100 6.72 20250218 27450 -21.86 20250107 15000 43.00 20241115 2.64 N 290650 500 113 억 1662306 N N 149 N 00 N
4 20250219 141111 55 40.00 KSQ150 제약 N N N Y 40 N 21250 -50 5 -0.23 1225241450 57645 25.17 21250 21600 21000 27650 14950 21300 21254.47 7.33 0 -5106 22233 21766 20933 20466 19633 22000 20700 114 6350 500 15330 50 1 22684891 4821 9.97 3.20 12 0.25 2132.00 6649.00 27450 20250107 -22.59 15000 20241115 41.67 27450 -22.59 20250107 20100 5.72 20250218 27450 -22.59 20250107 15000 41.67 20241115 2.64 N 290650 500 113 억 1662306 N N 149 N 00 N
5 20250219 131112 55 40.00 KSQ150 제약 N N N Y 40 N 21350 50 2 0.23 967581200 45488 19.86 21250 21600 21000 27650 14950 21300 21270.75 7.33 0 -6352 22233 21766 20933 20466 19633 22000 20700 114 6350 500 15330 50 1 22684891 4843 10.01 3.21 12 0.20 2132.00 6649.00 27450 20250107 -22.22 15000 20241115 42.33 27450 -22.22 20250107 20100 6.22 20250218 27450 -22.22 20250107 15000 42.33 20241115 2.64 N 290650 500 113 억 1662306 N N 149 N 00 N
6 20250219 121112 55 40.00 KSQ150 제약 N N N Y 40 N 21250 -50 5 -0.23 836782650 39337 17.18 21250 21600 21000 27650 14950 21300 21271.72 7.33 0 -5508 22233 21766 20933 20466 19633 22000 20700 114 6350 500 15330 50 1 22684891 4821 9.97 3.20 12 0.17 2132.00 6649.00 27450 20250107 -22.59 15000 20241115 41.67 27450 -22.59 20250107 20100 5.72 20250218 27450 -22.59 20250107 15000 41.67 20241115 2.64 N 290650 500 113 억 1662306 N N 149 N 00 N
7 20250219 111113 55 40.00 KSQ150 제약 N N N Y 40 N 21200 -100 5 -0.47 744038350 34966 15.27 21250 21600 21000 27650 14950 21300 21278.54 7.33 0 -4827 22233 21766 20933 20466 19633 22000 20700 114 6350 500 15330 50 1 22684891 4809 9.94 3.19 12 0.15 2132.00 6649.00 27450 20250107 -22.77 15000 20241115 41.33 27450 -22.77 20250107 20100 5.47 20250218 27450 -22.77 20250107 15000 41.33 20241115 2.64 N 290650 500 113 억 1662306 N N 149 N 00 N
8 20250219 101113 55 40.00 KSQ150 제약 N N N Y 40 N 21550 250 2 1.17 469422450 22074 9.64 21250 21600 21000 27650 14950 21300 21264.90 7.33 0 -3180 22233 21766 20933 20466 19633 22000 20700 114 6350 500 15330 50 1 22684891 4889 10.11 3.24 12 0.10 2132.00 6649.00 27450 20250107 -21.49 15000 20241115 43.67 27450 -21.49 20250107 20100 7.21 20250218 27450 -21.49 20250107 15000 43.67 20241115 2.64 N 290650 500 113 억 1662306 N N 149 N 00 N
9 20250219 091115 55 40.00 KSQ150 제약 N N N Y 40 N 21300 0 3 0.00 62980600 2958 1.29 21250 21450 21200 27650 14950 21300 21289.49 7.33 0 -519 22233 21766 20933 20466 19633 22000 20700 114 6350 500 15330 50 1 22684891 4832 9.99 3.20 12 0.01 2132.00 6649.00 27450 20250107 -22.40 15000 20241115 42.00 27450 -22.40 20250107 20100 5.97 20250218 27450 -22.40 20250107 15000 42.00 20241115 2.64 N 290650 500 113 억 1662306 N N 149 N 00 N
10 20250218 161108 55 40.00 KSQ150 제약 N N N Y 40 N 21300 500 2 2.40 4720809450 228625 309.40 20800 21400 20100 27000 14600 20800 20646.05 7.16 0 15956 21433 21116 20783 20466 20133 20950 20300 114 6200 500 14970 50 1 22684891 4832 9.99 3.20 12 1.01 2132.00 6649.00 27450 20250107 -22.40 15000 20241115 42.00 27450 -22.40 20250107 20100 5.97 20250218 27450 -22.40 20250107 15000 42.00 20241115 2.62 N 290650 500 113 억 1624893 N N 149 N 00 N
11 20250218 151111 55 40.00 KSQ150 제약 N N N Y 40 N 21300 500 2 2.40 4602748850 223084 301.91 20800 21400 20100 27000 14600 20800 20632.36 7.16 0 17644 21433 21116 20783 20466 20133 20950 20300 114 6200 500 14970 50 1 22684891 4832 9.99 3.20 12 0.98 2132.00 6649.00 27450 20250107 -22.40 15000 20241115 42.00 27450 -22.40 20250107 20100 5.97 20250218 27450 -22.40 20250107 15000 42.00 20241115 2.62 N 290650 500 113 억 1624893 N N 782 N 00 N
12 20250218 141112 55 40.00 KSQ150 제약 N N N Y 40 N 21250 450 2 2.16 4061400750 197653 267.49 20800 21300 20100 27000 14600 20800 20548.14 7.16 0 27131 21433 21116 20783 20466 20133 20950 20300 114 6200 500 14970 50 1 22684891 4821 9.97 3.20 12 0.87 2132.00 6649.00 27450 20250107 -22.59 15000 20241115 41.67 27450 -22.59 20250107 20100 5.72 20250218 27450 -22.59 20250107 15000 41.67 20241115 2.62 N 290650 500 113 억 1624893 N N 782 N 00 N