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
214450/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
20250212,160924,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,282500,-2000,5,-0.70,19027158000,67162,27.17,285000,288500,280000,369500,199500,284500,283302.92,16.24,0,2403,300166,292332,286166,278332,272166,296250,282250,53,85000,500,216220,500,1,10509600,29690,37.96,6.66,12,0.64,7443.00,42415.00,294000,20250211,-3.91,86800,20240308,225.46,294000,-3.91,20250211,233500,20.99,20250131,294000,-3.91,20250211,86800,225.46,20240308,3.19,N,214450,500,52 억,,1706293,N,N,206,N,00,N
20250212,150922,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,283000,-1500,5,-0.53,18114831500,63930,25.86,285000,288500,280000,369500,199500,284500,283354.14,16.24,0,2087,300166,292332,286166,278332,272166,296250,282250,53,85000,500,216220,500,1,10509600,29742,38.02,6.67,12,0.61,7443.00,42415.00,294000,20250211,-3.74,86800,20240308,226.04,294000,-3.74,20250211,233500,21.20,20250131,294000,-3.74,20250211,86800,226.04,20240308,3.19,N,214450,500,52 억,,1706293,N,N,1079,N,00,N
20250212,140924,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,283000,-1500,5,-0.53,14676932500,51727,20.93,285000,288500,280000,369500,199500,284500,283738.31,16.24,0,2004,300166,292332,286166,278332,272166,296250,282250,53,85000,500,216220,500,1,10509600,29742,38.02,6.67,12,0.49,7443.00,42415.00,294000,20250211,-3.74,86800,20240308,226.04,294000,-3.74,20250211,233500,21.20,20250131,294000,-3.74,20250211,86800,226.04,20240308,3.19,N,214450,500,52 억,,1706293,N,N,1079,N,00,N
20250212,130927,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,282000,-2500,5,-0.88,12304168000,43292,17.52,285000,288500,281500,369500,199500,284500,284213.43,16.24,0,3054,300166,292332,286166,278332,272166,296250,282250,53,85000,500,216220,500,1,10509600,29637,37.89,6.65,12,0.41,7443.00,42415.00,294000,20250211,-4.08,86800,20240308,224.88,294000,-4.08,20250211,233500,20.77,20250131,294000,-4.08,20250211,86800,224.88,20240308,3.19,N,214450,500,52 억,,1706293,N,N,1079,N,00,N
20250212,120922,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,283000,-1500,5,-0.53,10533605500,37025,14.98,285000,288500,281500,369500,199500,284500,284499.81,16.24,0,2895,300166,292332,286166,278332,272166,296250,282250,53,85000,500,216220,500,1,10509600,29742,38.02,6.67,12,0.35,7443.00,42415.00,294000,20250211,-3.74,86800,20240308,226.04,294000,-3.74,20250211,233500,21.20,20250131,294000,-3.74,20250211,86800,226.04,20240308,3.19,N,214450,500,52 억,,1706293,N,N,1079,N,00,N
20250212,110921,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,284000,-500,5,-0.18,8426790000,29591,11.97,285000,288500,281500,369500,199500,284500,284775.45,16.24,0,5424,300166,292332,286166,278332,272166,296250,282250,53,85000,500,216220,500,1,10509600,29847,38.16,6.70,12,0.28,7443.00,42415.00,294000,20250211,-3.40,86800,20240308,227.19,294000,-3.40,20250211,233500,21.63,20250131,294000,-3.40,20250211,86800,227.19,20240308,3.19,N,214450,500,52 억,,1706293,N,N,1079,N,00,N
20250212,100916,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,284500,0,3,0.00,6255485500,21977,8.89,285000,288500,281500,369500,199500,284500,284637.83,16.24,0,3968,300166,292332,286166,278332,272166,296250,282250,53,85000,500,216220,500,1,10509600,29900,38.22,6.71,12,0.21,7443.00,42415.00,294000,20250211,-3.23,86800,20240308,227.76,294000,-3.23,20250211,233500,21.84,20250131,294000,-3.23,20250211,86800,227.76,20240308,3.19,N,214450,500,52 억,,1706293,N,N,1079,N,00,N
20250212,090858,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,284000,-500,5,-0.18,1518751000,5338,2.16,285000,286500,281500,369500,199500,284500,284516.86,16.24,0,-289,300166,292332,286166,278332,272166,296250,282250,53,85000,500,216220,500,1,10509600,29847,38.16,6.70,12,0.05,7443.00,42415.00,294000,20250211,-3.40,86800,20240308,227.19,294000,-3.40,20250211,233500,21.63,20250131,294000,-3.40,20250211,86800,227.19,20240308,3.19,N,214450,500,52 억,,1706293,N,N,1079,N,00,N
20250211,160926,55,30.00,KSQ150,신고가,제약,N,N,N,Y,40,N,284500,11000,2,4.02,70551490500,246636,135.71,282000,294000,280000,355500,191500,273500,286055.33,16.18,0,12851,286166,279832,271666,265332,257166,283000,268500,53,82000,500,207860,500,1,10509600,29900,38.22,6.71,12,2.35,7443.00,42415.00,294000,20250211,-3.23,86800,20240308,227.76,294000,-3.23,20250211,233500,21.84,20250131,294000,-3.23,20250211,86800,227.76,20240308,3.11,N,214450,500,52 억,,1700027,N,N,1079,N,00,N
20250211,150926,55,30.00,KSQ150,신고가,제약,N,N,N,Y,40,N,283500,10000,2,3.66,68927388000,240920,132.56,282000,294000,280000,355500,191500,273500,286100.73,16.18,0,11858,286166,279832,271666,265332,257166,283000,268500,53,82000,500,207860,500,1,10509600,29795,38.09,6.68,12,2.29,7443.00,42415.00,294000,20250211,-3.57,86800,20240308,226.61,294000,-3.57,20250211,233500,21.41,20250131,294000,-3.57,20250211,86800,226.61,20240308,3.11,N,214450,500,52 억,,1700027,N,N,999,N,00,N
20250211,140925,55,30.00,KSQ150,신고가,제약,N,N,N,Y,40,N,284000,10500,2,3.84,63640797500,222302,122.32,282000,294000,280000,355500,191500,273500,286280.81,16.18,0,9682,286166,279832,271666,265332,257166,283000,268500,53,82000,500,207860,500,1,10509600,29847,38.16,6.70,12,2.12,7443.00,42415.00,294000,20250211,-3.40,86800,20240308,227.19,294000,-3.40,20250211,233500,21.63,20250131,294000,-3.40,20250211,86800,227.19,20240308,3.11,N,214450,500,52 억,,1700027,N,N,999,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 160924 55 30.00 KSQ150 제약 N N N Y 40 N 282500 -2000 5 -0.70 19027158000 67162 27.17 285000 288500 280000 369500 199500 284500 283302.92 16.24 0 2403 300166 292332 286166 278332 272166 296250 282250 53 85000 500 216220 500 1 10509600 29690 37.96 6.66 12 0.64 7443.00 42415.00 294000 20250211 -3.91 86800 20240308 225.46 294000 -3.91 20250211 233500 20.99 20250131 294000 -3.91 20250211 86800 225.46 20240308 3.19 N 214450 500 52 억 1706293 N N 206 N 00 N
3 20250212 150922 55 30.00 KSQ150 제약 N N N Y 40 N 283000 -1500 5 -0.53 18114831500 63930 25.86 285000 288500 280000 369500 199500 284500 283354.14 16.24 0 2087 300166 292332 286166 278332 272166 296250 282250 53 85000 500 216220 500 1 10509600 29742 38.02 6.67 12 0.61 7443.00 42415.00 294000 20250211 -3.74 86800 20240308 226.04 294000 -3.74 20250211 233500 21.20 20250131 294000 -3.74 20250211 86800 226.04 20240308 3.19 N 214450 500 52 억 1706293 N N 1079 N 00 N
4 20250212 140924 55 30.00 KSQ150 제약 N N N Y 40 N 283000 -1500 5 -0.53 14676932500 51727 20.93 285000 288500 280000 369500 199500 284500 283738.31 16.24 0 2004 300166 292332 286166 278332 272166 296250 282250 53 85000 500 216220 500 1 10509600 29742 38.02 6.67 12 0.49 7443.00 42415.00 294000 20250211 -3.74 86800 20240308 226.04 294000 -3.74 20250211 233500 21.20 20250131 294000 -3.74 20250211 86800 226.04 20240308 3.19 N 214450 500 52 억 1706293 N N 1079 N 00 N
5 20250212 130927 55 30.00 KSQ150 제약 N N N Y 40 N 282000 -2500 5 -0.88 12304168000 43292 17.52 285000 288500 281500 369500 199500 284500 284213.43 16.24 0 3054 300166 292332 286166 278332 272166 296250 282250 53 85000 500 216220 500 1 10509600 29637 37.89 6.65 12 0.41 7443.00 42415.00 294000 20250211 -4.08 86800 20240308 224.88 294000 -4.08 20250211 233500 20.77 20250131 294000 -4.08 20250211 86800 224.88 20240308 3.19 N 214450 500 52 억 1706293 N N 1079 N 00 N
6 20250212 120922 55 30.00 KSQ150 제약 N N N Y 40 N 283000 -1500 5 -0.53 10533605500 37025 14.98 285000 288500 281500 369500 199500 284500 284499.81 16.24 0 2895 300166 292332 286166 278332 272166 296250 282250 53 85000 500 216220 500 1 10509600 29742 38.02 6.67 12 0.35 7443.00 42415.00 294000 20250211 -3.74 86800 20240308 226.04 294000 -3.74 20250211 233500 21.20 20250131 294000 -3.74 20250211 86800 226.04 20240308 3.19 N 214450 500 52 억 1706293 N N 1079 N 00 N
7 20250212 110921 55 30.00 KSQ150 제약 N N N Y 40 N 284000 -500 5 -0.18 8426790000 29591 11.97 285000 288500 281500 369500 199500 284500 284775.45 16.24 0 5424 300166 292332 286166 278332 272166 296250 282250 53 85000 500 216220 500 1 10509600 29847 38.16 6.70 12 0.28 7443.00 42415.00 294000 20250211 -3.40 86800 20240308 227.19 294000 -3.40 20250211 233500 21.63 20250131 294000 -3.40 20250211 86800 227.19 20240308 3.19 N 214450 500 52 억 1706293 N N 1079 N 00 N
8 20250212 100916 55 30.00 KSQ150 제약 N N N Y 40 N 284500 0 3 0.00 6255485500 21977 8.89 285000 288500 281500 369500 199500 284500 284637.83 16.24 0 3968 300166 292332 286166 278332 272166 296250 282250 53 85000 500 216220 500 1 10509600 29900 38.22 6.71 12 0.21 7443.00 42415.00 294000 20250211 -3.23 86800 20240308 227.76 294000 -3.23 20250211 233500 21.84 20250131 294000 -3.23 20250211 86800 227.76 20240308 3.19 N 214450 500 52 억 1706293 N N 1079 N 00 N
9 20250212 090858 55 30.00 KSQ150 제약 N N N Y 40 N 284000 -500 5 -0.18 1518751000 5338 2.16 285000 286500 281500 369500 199500 284500 284516.86 16.24 0 -289 300166 292332 286166 278332 272166 296250 282250 53 85000 500 216220 500 1 10509600 29847 38.16 6.70 12 0.05 7443.00 42415.00 294000 20250211 -3.40 86800 20240308 227.19 294000 -3.40 20250211 233500 21.63 20250131 294000 -3.40 20250211 86800 227.19 20240308 3.19 N 214450 500 52 억 1706293 N N 1079 N 00 N
10 20250211 160926 55 30.00 KSQ150 신고가 제약 N N N Y 40 N 284500 11000 2 4.02 70551490500 246636 135.71 282000 294000 280000 355500 191500 273500 286055.33 16.18 0 12851 286166 279832 271666 265332 257166 283000 268500 53 82000 500 207860 500 1 10509600 29900 38.22 6.71 12 2.35 7443.00 42415.00 294000 20250211 -3.23 86800 20240308 227.76 294000 -3.23 20250211 233500 21.84 20250131 294000 -3.23 20250211 86800 227.76 20240308 3.11 N 214450 500 52 억 1700027 N N 1079 N 00 N
11 20250211 150926 55 30.00 KSQ150 신고가 제약 N N N Y 40 N 283500 10000 2 3.66 68927388000 240920 132.56 282000 294000 280000 355500 191500 273500 286100.73 16.18 0 11858 286166 279832 271666 265332 257166 283000 268500 53 82000 500 207860 500 1 10509600 29795 38.09 6.68 12 2.29 7443.00 42415.00 294000 20250211 -3.57 86800 20240308 226.61 294000 -3.57 20250211 233500 21.41 20250131 294000 -3.57 20250211 86800 226.61 20240308 3.11 N 214450 500 52 억 1700027 N N 999 N 00 N
12 20250211 140925 55 30.00 KSQ150 신고가 제약 N N N Y 40 N 284000 10500 2 3.84 63640797500 222302 122.32 282000 294000 280000 355500 191500 273500 286280.81 16.18 0 9682 286166 279832 271666 265332 257166 283000 268500 53 82000 500 207860 500 1 10509600 29847 38.16 6.70 12 2.12 7443.00 42415.00 294000 20250211 -3.40 86800 20240308 227.19 294000 -3.40 20250211 233500 21.63 20250131 294000 -3.40 20250211 86800 227.19 20240308 3.11 N 214450 500 52 억 1700027 N N 999 N 00 N