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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064550/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
20250218,160605,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,16720,-790,5,-4.51,5422902190,322599,310.59,17520,17520,16700,22750,12260,17510,16810.10,9.10,0,-128896,18123,17816,17483,17176,16843,17970,17330,129,5240,500,12600,10,1,25810291,4315,-40.78,1.93,12,1.25,-410.00,8674.00,39100,20240709,-57.24,16700,20250218,0.12,20750,-19.42,20250106,16700,0.12,20250218,39100,-57.24,20240709,16700,0.12,20250218,3.62,N,064550,500,129 억,,2347565,N,N,328,N,00,N
20250218,150605,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,16710,-800,5,-4.57,5067400580,301336,290.12,17520,17520,16700,22750,12260,17510,16816.45,9.10,0,-119034,18123,17816,17483,17176,16843,17970,17330,129,5240,500,12600,10,1,25810291,4313,-40.76,1.93,12,1.17,-410.00,8674.00,39100,20240709,-57.26,16700,20250218,0.06,20750,-19.47,20250106,16700,0.06,20250218,39100,-57.26,20240709,16700,0.06,20250218,3.62,N,064550,500,129 억,,2347565,N,N,2058,N,00,N
20250218,140606,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,16730,-780,5,-4.45,4348816690,258357,248.74,17520,17520,16710,22750,12260,17510,16832.59,9.10,0,-108354,18123,17816,17483,17176,16843,17970,17330,129,5240,500,12600,10,1,25810291,4318,-40.80,1.93,12,1.00,-410.00,8674.00,39100,20240709,-57.21,16710,20250218,0.12,20750,-19.37,20250106,16710,0.12,20250218,39100,-57.21,20240709,16710,0.12,20250218,3.62,N,064550,500,129 억,,2347565,N,N,2058,N,00,N
20250218,130604,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,16760,-750,5,-4.28,3780773420,224419,216.07,17520,17520,16710,22750,12260,17510,16846.94,9.10,0,-91768,18123,17816,17483,17176,16843,17970,17330,129,5240,500,12600,10,1,25810291,4326,-40.88,1.93,12,0.87,-410.00,8674.00,39100,20240709,-57.14,16710,20250218,0.30,20750,-19.23,20250106,16710,0.30,20250218,39100,-57.14,20240709,16710,0.30,20250218,3.62,N,064550,500,129 억,,2347565,N,N,2058,N,00,N
20250218,120605,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,16770,-740,5,-4.23,3321147760,197001,189.67,17520,17520,16710,22750,12260,17510,16858.53,9.10,0,-82719,18123,17816,17483,17176,16843,17970,17330,129,5240,500,12600,10,1,25810291,4328,-40.90,1.93,12,0.76,-410.00,8674.00,39100,20240709,-57.11,16710,20250218,0.36,20750,-19.18,20250106,16710,0.36,20250218,39100,-57.11,20240709,16710,0.36,20250218,3.62,N,064550,500,129 억,,2347565,N,N,2058,N,00,N
20250218,110604,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,16770,-740,5,-4.23,2887302930,171128,164.76,17520,17520,16710,22750,12260,17510,16872.18,9.10,0,-72889,18123,17816,17483,17176,16843,17970,17330,129,5240,500,12600,10,1,25810291,4328,-40.90,1.93,12,0.66,-410.00,8674.00,39100,20240709,-57.11,16710,20250218,0.36,20750,-19.18,20250106,16710,0.36,20250218,39100,-57.11,20240709,16710,0.36,20250218,3.62,N,064550,500,129 억,,2347565,N,N,2058,N,00,N
20250218,100604,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16800,-710,5,-4.05,1822424920,107560,103.56,17520,17520,16760,22750,12260,17510,16943.33,9.10,0,-41964,18123,17816,17483,17176,16843,17970,17330,129,5240,500,12600,10,1,25810291,4336,-40.98,1.94,12,0.42,-410.00,8674.00,39100,20240709,-57.03,16730,20250203,0.42,20750,-19.04,20250106,16730,0.42,20250203,39100,-57.03,20240709,16730,0.42,20250203,3.62,N,064550,500,129 억,,2347565,N,N,2058,N,00,N
20250218,090605,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17440,-70,5,-0.40,96636300,5534,5.33,17520,17520,17400,22750,12260,17510,17462.29,9.10,0,-1964,18123,17816,17483,17176,16843,17970,17330,129,5240,500,12600,10,1,25810291,4501,-42.54,2.01,12,0.02,-410.00,8674.00,39100,20240709,-55.40,16730,20250203,4.24,20750,-15.95,20250106,16730,4.24,20250203,39100,-55.40,20240709,16730,4.24,20250203,3.62,N,064550,500,129 억,,2347565,N,N,2058,N,00,N
20250217,160604,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17510,340,2,1.98,1804258870,103156,107.43,17150,17790,17150,22300,12020,17170,17490.56,9.00,0,25349,17670,17420,17210,16960,16750,17315,16855,129,5130,500,12360,10,1,25810291,4519,-42.71,2.02,12,0.40,-410.00,8674.00,39100,20240709,-55.22,16730,20250203,4.66,20750,-15.61,20250106,16730,4.66,20250203,39100,-55.22,20240709,16730,4.66,20250203,3.64,N,064550,500,129 억,,2323132,N,N,2058,N,00,N
20250217,150603,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17490,320,2,1.86,1655855660,94679,98.60,17150,17790,17150,22300,12020,17170,17489.15,9.00,0,26248,17670,17420,17210,16960,16750,17315,16855,129,5130,500,12360,10,1,25810291,4514,-42.66,2.02,12,0.37,-410.00,8674.00,39100,20240709,-55.27,16730,20250203,4.54,20750,-15.71,20250106,16730,4.54,20250203,39100,-55.27,20240709,16730,4.54,20250203,3.64,N,064550,500,129 억,,2323132,N,N,1121,N,00,N
20250217,140603,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17540,370,2,2.15,1514718380,86626,90.21,17150,17790,17150,22300,12020,17170,17485.72,9.00,0,27732,17670,17420,17210,16960,16750,17315,16855,129,5130,500,12360,10,1,25810291,4527,-42.78,2.02,12,0.34,-410.00,8674.00,39100,20240709,-55.14,16730,20250203,4.84,20750,-15.47,20250106,16730,4.84,20250203,39100,-55.14,20240709,16730,4.84,20250203,3.64,N,064550,500,129 억,,2323132,N,N,1121,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 20250218 160605 55 40.00 KSQ150 신저가 제약 N N N Y 40 N 16720 -790 5 -4.51 5422902190 322599 310.59 17520 17520 16700 22750 12260 17510 16810.10 9.10 0 -128896 18123 17816 17483 17176 16843 17970 17330 129 5240 500 12600 10 1 25810291 4315 -40.78 1.93 12 1.25 -410.00 8674.00 39100 20240709 -57.24 16700 20250218 0.12 20750 -19.42 20250106 16700 0.12 20250218 39100 -57.24 20240709 16700 0.12 20250218 3.62 N 064550 500 129 억 2347565 N N 328 N 00 N
3 20250218 150605 55 40.00 KSQ150 신저가 제약 N N N Y 40 N 16710 -800 5 -4.57 5067400580 301336 290.12 17520 17520 16700 22750 12260 17510 16816.45 9.10 0 -119034 18123 17816 17483 17176 16843 17970 17330 129 5240 500 12600 10 1 25810291 4313 -40.76 1.93 12 1.17 -410.00 8674.00 39100 20240709 -57.26 16700 20250218 0.06 20750 -19.47 20250106 16700 0.06 20250218 39100 -57.26 20240709 16700 0.06 20250218 3.62 N 064550 500 129 억 2347565 N N 2058 N 00 N
4 20250218 140606 55 40.00 KSQ150 신저가 제약 N N N Y 40 N 16730 -780 5 -4.45 4348816690 258357 248.74 17520 17520 16710 22750 12260 17510 16832.59 9.10 0 -108354 18123 17816 17483 17176 16843 17970 17330 129 5240 500 12600 10 1 25810291 4318 -40.80 1.93 12 1.00 -410.00 8674.00 39100 20240709 -57.21 16710 20250218 0.12 20750 -19.37 20250106 16710 0.12 20250218 39100 -57.21 20240709 16710 0.12 20250218 3.62 N 064550 500 129 억 2347565 N N 2058 N 00 N
5 20250218 130604 55 40.00 KSQ150 신저가 제약 N N N Y 40 N 16760 -750 5 -4.28 3780773420 224419 216.07 17520 17520 16710 22750 12260 17510 16846.94 9.10 0 -91768 18123 17816 17483 17176 16843 17970 17330 129 5240 500 12600 10 1 25810291 4326 -40.88 1.93 12 0.87 -410.00 8674.00 39100 20240709 -57.14 16710 20250218 0.30 20750 -19.23 20250106 16710 0.30 20250218 39100 -57.14 20240709 16710 0.30 20250218 3.62 N 064550 500 129 억 2347565 N N 2058 N 00 N
6 20250218 120605 55 40.00 KSQ150 신저가 제약 N N N Y 40 N 16770 -740 5 -4.23 3321147760 197001 189.67 17520 17520 16710 22750 12260 17510 16858.53 9.10 0 -82719 18123 17816 17483 17176 16843 17970 17330 129 5240 500 12600 10 1 25810291 4328 -40.90 1.93 12 0.76 -410.00 8674.00 39100 20240709 -57.11 16710 20250218 0.36 20750 -19.18 20250106 16710 0.36 20250218 39100 -57.11 20240709 16710 0.36 20250218 3.62 N 064550 500 129 억 2347565 N N 2058 N 00 N
7 20250218 110604 55 40.00 KSQ150 신저가 제약 N N N Y 40 N 16770 -740 5 -4.23 2887302930 171128 164.76 17520 17520 16710 22750 12260 17510 16872.18 9.10 0 -72889 18123 17816 17483 17176 16843 17970 17330 129 5240 500 12600 10 1 25810291 4328 -40.90 1.93 12 0.66 -410.00 8674.00 39100 20240709 -57.11 16710 20250218 0.36 20750 -19.18 20250106 16710 0.36 20250218 39100 -57.11 20240709 16710 0.36 20250218 3.62 N 064550 500 129 억 2347565 N N 2058 N 00 N
8 20250218 100604 55 40.00 KSQ150 제약 N N N Y 40 N 16800 -710 5 -4.05 1822424920 107560 103.56 17520 17520 16760 22750 12260 17510 16943.33 9.10 0 -41964 18123 17816 17483 17176 16843 17970 17330 129 5240 500 12600 10 1 25810291 4336 -40.98 1.94 12 0.42 -410.00 8674.00 39100 20240709 -57.03 16730 20250203 0.42 20750 -19.04 20250106 16730 0.42 20250203 39100 -57.03 20240709 16730 0.42 20250203 3.62 N 064550 500 129 억 2347565 N N 2058 N 00 N
9 20250218 090605 55 40.00 KSQ150 제약 N N N Y 40 N 17440 -70 5 -0.40 96636300 5534 5.33 17520 17520 17400 22750 12260 17510 17462.29 9.10 0 -1964 18123 17816 17483 17176 16843 17970 17330 129 5240 500 12600 10 1 25810291 4501 -42.54 2.01 12 0.02 -410.00 8674.00 39100 20240709 -55.40 16730 20250203 4.24 20750 -15.95 20250106 16730 4.24 20250203 39100 -55.40 20240709 16730 4.24 20250203 3.62 N 064550 500 129 억 2347565 N N 2058 N 00 N
10 20250217 160604 55 40.00 KSQ150 제약 N N N Y 40 N 17510 340 2 1.98 1804258870 103156 107.43 17150 17790 17150 22300 12020 17170 17490.56 9.00 0 25349 17670 17420 17210 16960 16750 17315 16855 129 5130 500 12360 10 1 25810291 4519 -42.71 2.02 12 0.40 -410.00 8674.00 39100 20240709 -55.22 16730 20250203 4.66 20750 -15.61 20250106 16730 4.66 20250203 39100 -55.22 20240709 16730 4.66 20250203 3.64 N 064550 500 129 억 2323132 N N 2058 N 00 N
11 20250217 150603 55 40.00 KSQ150 제약 N N N Y 40 N 17490 320 2 1.86 1655855660 94679 98.60 17150 17790 17150 22300 12020 17170 17489.15 9.00 0 26248 17670 17420 17210 16960 16750 17315 16855 129 5130 500 12360 10 1 25810291 4514 -42.66 2.02 12 0.37 -410.00 8674.00 39100 20240709 -55.27 16730 20250203 4.54 20750 -15.71 20250106 16730 4.54 20250203 39100 -55.27 20240709 16730 4.54 20250203 3.64 N 064550 500 129 억 2323132 N N 1121 N 00 N
12 20250217 140603 55 40.00 KSQ150 제약 N N N Y 40 N 17540 370 2 2.15 1514718380 86626 90.21 17150 17790 17150 22300 12020 17170 17485.72 9.00 0 27732 17670 17420 17210 16960 16750 17315 16855 129 5130 500 12360 10 1 25810291 4527 -42.78 2.02 12 0.34 -410.00 8674.00 39100 20240709 -55.14 16730 20250203 4.84 20750 -15.47 20250106 16730 4.84 20250203 39100 -55.14 20240709 16730 4.84 20250203 3.64 N 064550 500 129 억 2323132 N N 1121 N 00 N