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
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
20250212,160923,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,29300,-1700,5,-5.48,6344050350,213826,123.98,30500,30700,29050,40300,21700,31000,29669.69,4.63,0,2399,32666,31832,31316,30482,29966,31575,30225,54,9300,100,21700,50,1,53715000,15738,39.43,5.34,12,0.40,743.00,5483.00,35400,20250206,-17.23,14850,20240808,97.31,35400,-17.23,20250206,27300,7.33,20250120,35400,-17.23,20250206,14850,97.31,20240808,1.12,N,214370,100,53 억,,2485861,N,N,68,N,00,N
20250212,150921,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,29500,-1500,5,-4.84,5886523050,198237,114.94,30500,30700,29050,40300,21700,31000,29694.37,4.63,0,-592,32666,31832,31316,30482,29966,31575,30225,54,9300,100,21700,50,1,53715000,15846,39.70,5.38,12,0.37,743.00,5483.00,35400,20250206,-16.67,14850,20240808,98.65,35400,-16.67,20250206,27300,8.06,20250120,35400,-16.67,20250206,14850,98.65,20240808,1.12,N,214370,100,53 억,,2485861,N,N,771,N,00,N
20250212,140923,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,29600,-1400,5,-4.52,5340325850,179765,104.23,30500,30700,29050,40300,21700,31000,29707.26,4.63,0,-2812,32666,31832,31316,30482,29966,31575,30225,54,9300,100,21700,50,1,53715000,15900,39.84,5.40,12,0.33,743.00,5483.00,35400,20250206,-16.38,14850,20240808,99.33,35400,-16.38,20250206,27300,8.42,20250120,35400,-16.38,20250206,14850,99.33,20240808,1.12,N,214370,100,53 억,,2485861,N,N,771,N,00,N
20250212,130926,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,29750,-1250,5,-4.03,4927701450,165853,96.16,30500,30700,29050,40300,21700,31000,29711.26,4.63,0,-7007,32666,31832,31316,30482,29966,31575,30225,54,9300,100,21700,50,1,53715000,15980,40.04,5.43,12,0.31,743.00,5483.00,35400,20250206,-15.96,14850,20240808,100.34,35400,-15.96,20250206,27300,8.97,20250120,35400,-15.96,20250206,14850,100.34,20240808,1.12,N,214370,100,53 억,,2485861,N,N,771,N,00,N
20250212,120921,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,29850,-1150,5,-3.71,4648949700,156524,90.75,30500,30700,29050,40300,21700,31000,29701.19,4.63,0,-7029,32666,31832,31316,30482,29966,31575,30225,54,9300,100,21700,50,1,53715000,16034,40.17,5.44,12,0.29,743.00,5483.00,35400,20250206,-15.68,14850,20240808,101.01,35400,-15.68,20250206,27300,9.34,20250120,35400,-15.68,20250206,14850,101.01,20240808,1.12,N,214370,100,53 억,,2485861,N,N,771,N,00,N
20250212,110920,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,29850,-1150,5,-3.71,4380490400,147546,85.55,30500,30700,29050,40300,21700,31000,29688.98,4.63,0,-5024,32666,31832,31316,30482,29966,31575,30225,54,9300,100,21700,50,1,53715000,16034,40.17,5.44,12,0.27,743.00,5483.00,35400,20250206,-15.68,14850,20240808,101.01,35400,-15.68,20250206,27300,9.34,20250120,35400,-15.68,20250206,14850,101.01,20240808,1.12,N,214370,100,53 억,,2485861,N,N,771,N,00,N
20250212,100915,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,29350,-1650,5,-5.32,3657248650,123280,71.48,30500,30700,29050,40300,21700,31000,29666.20,4.63,0,2560,32666,31832,31316,30482,29966,31575,30225,54,9300,100,21700,50,1,53715000,15765,39.50,5.35,12,0.23,743.00,5483.00,35400,20250206,-17.09,14850,20240808,97.64,35400,-17.09,20250206,27300,7.51,20250120,35400,-17.09,20250206,14850,97.64,20240808,1.12,N,214370,100,53 억,,2485861,N,N,771,N,00,N
20250212,090857,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,29800,-1200,5,-3.87,898841150,29872,17.32,30500,30700,29800,40300,21700,31000,30089.75,4.63,0,3254,32666,31832,31316,30482,29966,31575,30225,54,9300,100,21700,50,1,53715000,16007,40.11,5.43,12,0.06,743.00,5483.00,35400,20250206,-15.82,14850,20240808,100.67,35400,-15.82,20250206,27300,9.16,20250120,35400,-15.82,20250206,14850,100.67,20240808,1.12,N,214370,100,53 억,,2485861,N,N,771,N,00,N
20250211,160925,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,31000,0,3,0.00,5410734700,171820,28.27,31400,32150,30800,40300,21700,31000,31491.63,4.62,0,-1182,36233,33616,31933,29316,27633,32775,28475,54,9300,100,21700,50,1,53715000,16652,41.72,5.65,12,0.32,743.00,5483.00,35400,20250206,-12.43,14850,20240808,108.75,35400,-12.43,20250206,27300,13.55,20250120,35400,-12.43,20250206,14850,108.75,20240808,1.09,N,214370,100,53 억,,2483411,N,N,771,N,00,N
20250211,150924,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,31050,50,2,0.16,4867447300,154291,25.39,31400,32150,30800,40300,21700,31000,31547.19,4.62,0,1548,36233,33616,31933,29316,27633,32775,28475,54,9300,100,21700,50,1,53715000,16679,41.79,5.66,12,0.29,743.00,5483.00,35400,20250206,-12.29,14850,20240808,109.09,35400,-12.29,20250206,27300,13.74,20250120,35400,-12.29,20250206,14850,109.09,20240808,1.09,N,214370,100,53 억,,2483411,N,N,2456,N,00,N
20250211,140924,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,31650,650,2,2.10,3995516100,126336,20.79,31400,32150,30800,40300,21700,31000,31626.11,4.62,0,3139,36233,33616,31933,29316,27633,32775,28475,54,9300,100,21700,50,1,53715000,17001,42.60,5.77,12,0.24,743.00,5483.00,35400,20250206,-10.59,14850,20240808,113.13,35400,-10.59,20250206,27300,15.93,20250120,35400,-10.59,20250206,14850,113.13,20240808,1.09,N,214370,100,53 억,,2483411,N,N,2456,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 160923 55 40.00 KSQ150 제약 N N N Y 40 N 29300 -1700 5 -5.48 6344050350 213826 123.98 30500 30700 29050 40300 21700 31000 29669.69 4.63 0 2399 32666 31832 31316 30482 29966 31575 30225 54 9300 100 21700 50 1 53715000 15738 39.43 5.34 12 0.40 743.00 5483.00 35400 20250206 -17.23 14850 20240808 97.31 35400 -17.23 20250206 27300 7.33 20250120 35400 -17.23 20250206 14850 97.31 20240808 1.12 N 214370 100 53 억 2485861 N N 68 N 00 N
3 20250212 150921 55 40.00 KSQ150 제약 N N N Y 40 N 29500 -1500 5 -4.84 5886523050 198237 114.94 30500 30700 29050 40300 21700 31000 29694.37 4.63 0 -592 32666 31832 31316 30482 29966 31575 30225 54 9300 100 21700 50 1 53715000 15846 39.70 5.38 12 0.37 743.00 5483.00 35400 20250206 -16.67 14850 20240808 98.65 35400 -16.67 20250206 27300 8.06 20250120 35400 -16.67 20250206 14850 98.65 20240808 1.12 N 214370 100 53 억 2485861 N N 771 N 00 N
4 20250212 140923 55 40.00 KSQ150 제약 N N N Y 40 N 29600 -1400 5 -4.52 5340325850 179765 104.23 30500 30700 29050 40300 21700 31000 29707.26 4.63 0 -2812 32666 31832 31316 30482 29966 31575 30225 54 9300 100 21700 50 1 53715000 15900 39.84 5.40 12 0.33 743.00 5483.00 35400 20250206 -16.38 14850 20240808 99.33 35400 -16.38 20250206 27300 8.42 20250120 35400 -16.38 20250206 14850 99.33 20240808 1.12 N 214370 100 53 억 2485861 N N 771 N 00 N
5 20250212 130926 55 40.00 KSQ150 제약 N N N Y 40 N 29750 -1250 5 -4.03 4927701450 165853 96.16 30500 30700 29050 40300 21700 31000 29711.26 4.63 0 -7007 32666 31832 31316 30482 29966 31575 30225 54 9300 100 21700 50 1 53715000 15980 40.04 5.43 12 0.31 743.00 5483.00 35400 20250206 -15.96 14850 20240808 100.34 35400 -15.96 20250206 27300 8.97 20250120 35400 -15.96 20250206 14850 100.34 20240808 1.12 N 214370 100 53 억 2485861 N N 771 N 00 N
6 20250212 120921 55 40.00 KSQ150 제약 N N N Y 40 N 29850 -1150 5 -3.71 4648949700 156524 90.75 30500 30700 29050 40300 21700 31000 29701.19 4.63 0 -7029 32666 31832 31316 30482 29966 31575 30225 54 9300 100 21700 50 1 53715000 16034 40.17 5.44 12 0.29 743.00 5483.00 35400 20250206 -15.68 14850 20240808 101.01 35400 -15.68 20250206 27300 9.34 20250120 35400 -15.68 20250206 14850 101.01 20240808 1.12 N 214370 100 53 억 2485861 N N 771 N 00 N
7 20250212 110920 55 40.00 KSQ150 제약 N N N Y 40 N 29850 -1150 5 -3.71 4380490400 147546 85.55 30500 30700 29050 40300 21700 31000 29688.98 4.63 0 -5024 32666 31832 31316 30482 29966 31575 30225 54 9300 100 21700 50 1 53715000 16034 40.17 5.44 12 0.27 743.00 5483.00 35400 20250206 -15.68 14850 20240808 101.01 35400 -15.68 20250206 27300 9.34 20250120 35400 -15.68 20250206 14850 101.01 20240808 1.12 N 214370 100 53 억 2485861 N N 771 N 00 N
8 20250212 100915 55 40.00 KSQ150 제약 N N N Y 40 N 29350 -1650 5 -5.32 3657248650 123280 71.48 30500 30700 29050 40300 21700 31000 29666.20 4.63 0 2560 32666 31832 31316 30482 29966 31575 30225 54 9300 100 21700 50 1 53715000 15765 39.50 5.35 12 0.23 743.00 5483.00 35400 20250206 -17.09 14850 20240808 97.64 35400 -17.09 20250206 27300 7.51 20250120 35400 -17.09 20250206 14850 97.64 20240808 1.12 N 214370 100 53 억 2485861 N N 771 N 00 N
9 20250212 090857 55 40.00 KSQ150 제약 N N N Y 40 N 29800 -1200 5 -3.87 898841150 29872 17.32 30500 30700 29800 40300 21700 31000 30089.75 4.63 0 3254 32666 31832 31316 30482 29966 31575 30225 54 9300 100 21700 50 1 53715000 16007 40.11 5.43 12 0.06 743.00 5483.00 35400 20250206 -15.82 14850 20240808 100.67 35400 -15.82 20250206 27300 9.16 20250120 35400 -15.82 20250206 14850 100.67 20240808 1.12 N 214370 100 53 억 2485861 N N 771 N 00 N
10 20250211 160925 55 40.00 KSQ150 제약 N N N Y 40 N 31000 0 3 0.00 5410734700 171820 28.27 31400 32150 30800 40300 21700 31000 31491.63 4.62 0 -1182 36233 33616 31933 29316 27633 32775 28475 54 9300 100 21700 50 1 53715000 16652 41.72 5.65 12 0.32 743.00 5483.00 35400 20250206 -12.43 14850 20240808 108.75 35400 -12.43 20250206 27300 13.55 20250120 35400 -12.43 20250206 14850 108.75 20240808 1.09 N 214370 100 53 억 2483411 N N 771 N 00 N
11 20250211 150924 55 40.00 KSQ150 제약 N N N Y 40 N 31050 50 2 0.16 4867447300 154291 25.39 31400 32150 30800 40300 21700 31000 31547.19 4.62 0 1548 36233 33616 31933 29316 27633 32775 28475 54 9300 100 21700 50 1 53715000 16679 41.79 5.66 12 0.29 743.00 5483.00 35400 20250206 -12.29 14850 20240808 109.09 35400 -12.29 20250206 27300 13.74 20250120 35400 -12.29 20250206 14850 109.09 20240808 1.09 N 214370 100 53 억 2483411 N N 2456 N 00 N
12 20250211 140924 55 40.00 KSQ150 제약 N N N Y 40 N 31650 650 2 2.10 3995516100 126336 20.79 31400 32150 30800 40300 21700 31000 31626.11 4.62 0 3139 36233 33616 31933 29316 27633 32775 28475 54 9300 100 21700 50 1 53715000 17001 42.60 5.77 12 0.24 743.00 5483.00 35400 20250206 -10.59 14850 20240808 113.13 35400 -10.59 20250206 27300 15.93 20250120 35400 -10.59 20250206 14850 113.13 20240808 1.09 N 214370 100 53 억 2483411 N N 2456 N 00 N