ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039200/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
20250212,160438,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27450,-600,5,-2.14,5064843850,184273,128.27,28200,28200,27200,36450,19650,28050,27485.74,9.05,0,22113,29016,28532,28266,27782,27516,28400,27650,191,8400,500,20190,50,1,38248176,10499,-43.09,10.59,12,0.48,-637.00,2591.00,45850,20240821,-40.13,18540,20240201,48.06,30700,-10.59,20250205,23950,14.61,20250107,45850,-40.13,20240821,18750,46.40,20240215,0.60,N,039200,500,191 억,,3460394,N,N,147,N,00,N
20250212,150437,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27500,-550,5,-1.96,4605942150,167491,116.59,28200,28200,27200,36450,19650,28050,27499.64,9.05,0,15013,29016,28532,28266,27782,27516,28400,27650,191,8400,500,20190,50,1,38248176,10518,-43.17,10.61,12,0.44,-637.00,2591.00,45850,20240821,-40.02,18540,20240201,48.33,30700,-10.42,20250205,23950,14.82,20250107,45850,-40.02,20240821,18750,46.67,20240215,0.60,N,039200,500,191 억,,3460394,N,N,1635,N,00,N
20250212,140438,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27700,-350,5,-1.25,3248879900,117903,82.07,28200,28200,27250,36450,19650,28050,27555.53,9.05,0,16759,29016,28532,28266,27782,27516,28400,27650,191,8400,500,20190,50,1,38248176,10595,-43.49,10.69,12,0.31,-637.00,2591.00,45850,20240821,-39.59,18540,20240201,49.41,30700,-9.77,20250205,23950,15.66,20250107,45850,-39.59,20240821,18750,47.73,20240215,0.60,N,039200,500,191 억,,3460394,N,N,1635,N,00,N
20250212,130438,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27450,-600,5,-2.14,2811252900,102050,71.03,28200,28200,27250,36450,19650,28050,27547.80,9.05,0,10737,29016,28532,28266,27782,27516,28400,27650,191,8400,500,20190,50,1,38248176,10499,-43.09,10.59,12,0.27,-637.00,2591.00,45850,20240821,-40.13,18540,20240201,48.06,30700,-10.59,20250205,23950,14.61,20250107,45850,-40.13,20240821,18750,46.40,20240215,0.60,N,039200,500,191 억,,3460394,N,N,1635,N,00,N
20250212,120438,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27400,-650,5,-2.32,2586305400,93838,65.32,28200,28200,27250,36450,19650,28050,27561.39,9.05,0,10963,29016,28532,28266,27782,27516,28400,27650,191,8400,500,20190,50,1,38248176,10480,-43.01,10.58,12,0.25,-637.00,2591.00,45850,20240821,-40.24,18540,20240201,47.79,30700,-10.75,20250205,23950,14.41,20250107,45850,-40.24,20240821,18750,46.13,20240215,0.60,N,039200,500,191 억,,3460394,N,N,1635,N,00,N
20250212,110437,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27500,-550,5,-1.96,2419515150,87760,61.09,28200,28200,27250,36450,19650,28050,27569.68,9.05,0,12598,29016,28532,28266,27782,27516,28400,27650,191,8400,500,20190,50,1,38248176,10518,-43.17,10.61,12,0.23,-637.00,2591.00,45850,20240821,-40.02,18540,20240201,48.33,30700,-10.42,20250205,23950,14.82,20250107,45850,-40.02,20240821,18750,46.67,20240215,0.60,N,039200,500,191 억,,3460394,N,N,1635,N,00,N
20250212,100438,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27650,-400,5,-1.43,1773311150,64208,44.69,28200,28200,27400,36450,19650,28050,27618.23,9.05,0,11411,29016,28532,28266,27782,27516,28400,27650,191,8400,500,20190,50,1,38248176,10576,-43.41,10.67,12,0.17,-637.00,2591.00,45850,20240821,-39.69,18540,20240201,49.14,30700,-9.93,20250205,23950,15.45,20250107,45850,-39.69,20240821,18750,47.47,20240215,0.60,N,039200,500,191 억,,3460394,N,N,1635,N,00,N
20250212,090440,57,100.00,KSQ150,,제약,N,N,N,N, ,N,28000,-50,5,-0.18,128037800,4561,3.17,28200,28200,27950,36450,19650,28050,28072.31,9.05,0,-518,29016,28532,28266,27782,27516,28400,27650,191,8400,500,20190,50,1,38248176,10709,-43.96,10.81,12,0.01,-637.00,2591.00,45850,20240821,-38.93,18540,20240201,51.02,30700,-8.79,20250205,23950,16.91,20250107,45850,-38.93,20240821,18750,49.33,20240215,0.60,N,039200,500,191 억,,3460394,N,N,1635,N,00,N
20250211,160438,57,100.00,KSQ150,,제약,N,N,N,N, ,N,28050,-500,5,-1.75,4064091050,143192,83.53,28700,28750,28000,37100,20000,28550,28382.92,9.09,0,-28695,30183,29366,28533,27716,26883,28950,27300,191,8550,500,20550,50,1,38248176,10729,-44.03,10.83,12,0.37,-637.00,2591.00,45850,20240821,-38.82,18540,20240201,51.29,30700,-8.63,20250205,23950,17.12,20250107,45850,-38.82,20240821,18750,49.60,20240215,0.60,N,039200,500,191 억,,3477397,N,N,1635,N,00,N
20250211,150438,57,100.00,KSQ150,,제약,N,N,N,N, ,N,28150,-400,5,-1.40,3628096450,127653,74.47,28700,28750,28150,37100,20000,28550,28421.55,9.09,0,-25148,30183,29366,28533,27716,26883,28950,27300,191,8550,500,20550,50,1,38248176,10767,-44.19,10.86,12,0.33,-637.00,2591.00,45850,20240821,-38.60,18540,20240201,51.83,30700,-8.31,20250205,23950,17.54,20250107,45850,-38.60,20240821,18750,50.13,20240215,0.60,N,039200,500,191 억,,3477397,N,N,5284,N,00,N
20250211,140439,57,100.00,KSQ150,,제약,N,N,N,N, ,N,28500,-50,5,-0.18,2841190650,99900,58.28,28700,28750,28150,37100,20000,28550,28440.35,9.09,0,-10226,30183,29366,28533,27716,26883,28950,27300,191,8550,500,20550,50,1,38248176,10901,-44.74,11.00,12,0.26,-637.00,2591.00,45850,20240821,-37.84,18540,20240201,53.72,30700,-7.17,20250205,23950,19.00,20250107,45850,-37.84,20240821,18750,52.00,20240215,0.60,N,039200,500,191 억,,3477397,N,N,5284,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 20250212 160438 57 100.00 KSQ150 제약 N N N N N 27450 -600 5 -2.14 5064843850 184273 128.27 28200 28200 27200 36450 19650 28050 27485.74 9.05 0 22113 29016 28532 28266 27782 27516 28400 27650 191 8400 500 20190 50 1 38248176 10499 -43.09 10.59 12 0.48 -637.00 2591.00 45850 20240821 -40.13 18540 20240201 48.06 30700 -10.59 20250205 23950 14.61 20250107 45850 -40.13 20240821 18750 46.40 20240215 0.60 N 039200 500 191 억 3460394 N N 147 N 00 N
3 20250212 150437 57 100.00 KSQ150 제약 N N N N N 27500 -550 5 -1.96 4605942150 167491 116.59 28200 28200 27200 36450 19650 28050 27499.64 9.05 0 15013 29016 28532 28266 27782 27516 28400 27650 191 8400 500 20190 50 1 38248176 10518 -43.17 10.61 12 0.44 -637.00 2591.00 45850 20240821 -40.02 18540 20240201 48.33 30700 -10.42 20250205 23950 14.82 20250107 45850 -40.02 20240821 18750 46.67 20240215 0.60 N 039200 500 191 억 3460394 N N 1635 N 00 N
4 20250212 140438 57 100.00 KSQ150 제약 N N N N N 27700 -350 5 -1.25 3248879900 117903 82.07 28200 28200 27250 36450 19650 28050 27555.53 9.05 0 16759 29016 28532 28266 27782 27516 28400 27650 191 8400 500 20190 50 1 38248176 10595 -43.49 10.69 12 0.31 -637.00 2591.00 45850 20240821 -39.59 18540 20240201 49.41 30700 -9.77 20250205 23950 15.66 20250107 45850 -39.59 20240821 18750 47.73 20240215 0.60 N 039200 500 191 억 3460394 N N 1635 N 00 N
5 20250212 130438 57 100.00 KSQ150 제약 N N N N N 27450 -600 5 -2.14 2811252900 102050 71.03 28200 28200 27250 36450 19650 28050 27547.80 9.05 0 10737 29016 28532 28266 27782 27516 28400 27650 191 8400 500 20190 50 1 38248176 10499 -43.09 10.59 12 0.27 -637.00 2591.00 45850 20240821 -40.13 18540 20240201 48.06 30700 -10.59 20250205 23950 14.61 20250107 45850 -40.13 20240821 18750 46.40 20240215 0.60 N 039200 500 191 억 3460394 N N 1635 N 00 N
6 20250212 120438 57 100.00 KSQ150 제약 N N N N N 27400 -650 5 -2.32 2586305400 93838 65.32 28200 28200 27250 36450 19650 28050 27561.39 9.05 0 10963 29016 28532 28266 27782 27516 28400 27650 191 8400 500 20190 50 1 38248176 10480 -43.01 10.58 12 0.25 -637.00 2591.00 45850 20240821 -40.24 18540 20240201 47.79 30700 -10.75 20250205 23950 14.41 20250107 45850 -40.24 20240821 18750 46.13 20240215 0.60 N 039200 500 191 억 3460394 N N 1635 N 00 N
7 20250212 110437 57 100.00 KSQ150 제약 N N N N N 27500 -550 5 -1.96 2419515150 87760 61.09 28200 28200 27250 36450 19650 28050 27569.68 9.05 0 12598 29016 28532 28266 27782 27516 28400 27650 191 8400 500 20190 50 1 38248176 10518 -43.17 10.61 12 0.23 -637.00 2591.00 45850 20240821 -40.02 18540 20240201 48.33 30700 -10.42 20250205 23950 14.82 20250107 45850 -40.02 20240821 18750 46.67 20240215 0.60 N 039200 500 191 억 3460394 N N 1635 N 00 N
8 20250212 100438 57 100.00 KSQ150 제약 N N N N N 27650 -400 5 -1.43 1773311150 64208 44.69 28200 28200 27400 36450 19650 28050 27618.23 9.05 0 11411 29016 28532 28266 27782 27516 28400 27650 191 8400 500 20190 50 1 38248176 10576 -43.41 10.67 12 0.17 -637.00 2591.00 45850 20240821 -39.69 18540 20240201 49.14 30700 -9.93 20250205 23950 15.45 20250107 45850 -39.69 20240821 18750 47.47 20240215 0.60 N 039200 500 191 억 3460394 N N 1635 N 00 N
9 20250212 090440 57 100.00 KSQ150 제약 N N N N N 28000 -50 5 -0.18 128037800 4561 3.17 28200 28200 27950 36450 19650 28050 28072.31 9.05 0 -518 29016 28532 28266 27782 27516 28400 27650 191 8400 500 20190 50 1 38248176 10709 -43.96 10.81 12 0.01 -637.00 2591.00 45850 20240821 -38.93 18540 20240201 51.02 30700 -8.79 20250205 23950 16.91 20250107 45850 -38.93 20240821 18750 49.33 20240215 0.60 N 039200 500 191 억 3460394 N N 1635 N 00 N
10 20250211 160438 57 100.00 KSQ150 제약 N N N N N 28050 -500 5 -1.75 4064091050 143192 83.53 28700 28750 28000 37100 20000 28550 28382.92 9.09 0 -28695 30183 29366 28533 27716 26883 28950 27300 191 8550 500 20550 50 1 38248176 10729 -44.03 10.83 12 0.37 -637.00 2591.00 45850 20240821 -38.82 18540 20240201 51.29 30700 -8.63 20250205 23950 17.12 20250107 45850 -38.82 20240821 18750 49.60 20240215 0.60 N 039200 500 191 억 3477397 N N 1635 N 00 N
11 20250211 150438 57 100.00 KSQ150 제약 N N N N N 28150 -400 5 -1.40 3628096450 127653 74.47 28700 28750 28150 37100 20000 28550 28421.55 9.09 0 -25148 30183 29366 28533 27716 26883 28950 27300 191 8550 500 20550 50 1 38248176 10767 -44.19 10.86 12 0.33 -637.00 2591.00 45850 20240821 -38.60 18540 20240201 51.83 30700 -8.31 20250205 23950 17.54 20250107 45850 -38.60 20240821 18750 50.13 20240215 0.60 N 039200 500 191 억 3477397 N N 5284 N 00 N
12 20250211 140439 57 100.00 KSQ150 제약 N N N N N 28500 -50 5 -0.18 2841190650 99900 58.28 28700 28750 28150 37100 20000 28550 28440.35 9.09 0 -10226 30183 29366 28533 27716 26883 28950 27300 191 8550 500 20550 50 1 38248176 10901 -44.74 11.00 12 0.26 -637.00 2591.00 45850 20240821 -37.84 18540 20240201 53.72 30700 -7.17 20250205 23950 19.00 20250107 45850 -37.84 20240821 18750 52.00 20240215 0.60 N 039200 500 191 억 3477397 N N 5284 N 00 N