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
087010/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
20250218,160709,57,100.00,KSQ150,,제약,N,N,N,N, ,N,94700,-2100,5,-2.17,30748827500,326285,138.39,95400,96400,93600,125800,67800,96800,94238.61,6.71,0,-28608,99066,97932,97066,95932,95066,97500,95500,116,29000,500,67760,100,1,23297350,22063,-130.08,55.94,12,1.40,-728.00,1693.00,132000,20241118,-28.26,20448,20240227,363.13,108300,-12.56,20250207,88400,7.13,20250115,132000,-28.26,20241118,21100,348.82,20240227,0.43,N,087010,500,116 억,,1562471,N,N,210,N,00,N
20250218,150710,57,100.00,KSQ150,,제약,N,N,N,N, ,N,94800,-2000,5,-2.07,29390543700,311943,132.31,95400,96400,93600,125800,67800,96800,94217.47,6.71,0,-25987,99066,97932,97066,95932,95066,97500,95500,116,29000,500,67760,100,1,23297350,22086,-130.22,56.00,12,1.34,-728.00,1693.00,132000,20241118,-28.18,20448,20240227,363.62,108300,-12.47,20250207,88400,7.24,20250115,132000,-28.18,20241118,21100,349.29,20240227,0.43,N,087010,500,116 억,,1562471,N,N,1167,N,00,N
20250218,140710,57,100.00,KSQ150,,제약,N,N,N,N, ,N,93700,-3100,5,-3.20,25306234100,268752,113.99,95400,96400,93600,125800,67800,96800,94161.79,6.71,0,-26213,99066,97932,97066,95932,95066,97500,95500,116,29000,500,67760,100,1,23297350,21830,-128.71,55.35,12,1.15,-728.00,1693.00,132000,20241118,-29.02,20448,20240227,358.24,108300,-13.48,20250207,88400,6.00,20250115,132000,-29.02,20241118,21100,344.08,20240227,0.43,N,087010,500,116 억,,1562471,N,N,1167,N,00,N
20250218,130707,57,100.00,KSQ150,,제약,N,N,N,N, ,N,94200,-2600,5,-2.69,21437325300,227540,96.51,95400,96400,93600,125800,67800,96800,94213.15,6.71,0,-23355,99066,97932,97066,95932,95066,97500,95500,116,29000,500,67760,100,1,23297350,21946,-129.40,55.64,12,0.98,-728.00,1693.00,132000,20241118,-28.64,20448,20240227,360.68,108300,-13.02,20250207,88400,6.56,20250115,132000,-28.64,20241118,21100,346.45,20240227,0.43,N,087010,500,116 억,,1562471,N,N,1167,N,00,N
20250218,120709,57,100.00,KSQ150,,제약,N,N,N,N, ,N,93800,-3000,5,-3.10,19808295000,210205,89.16,95400,96400,93600,125800,67800,96800,94232.92,6.71,0,-25311,99066,97932,97066,95932,95066,97500,95500,116,29000,500,67760,100,1,23297350,21853,-128.85,55.40,12,0.90,-728.00,1693.00,132000,20241118,-28.94,20448,20240227,358.72,108300,-13.39,20250207,88400,6.11,20250115,132000,-28.94,20241118,21100,344.55,20240227,0.43,N,087010,500,116 억,,1562471,N,N,1167,N,00,N
20250218,110708,57,100.00,KSQ150,,제약,N,N,N,N, ,N,94200,-2600,5,-2.69,16271036600,172497,73.16,95400,96400,93600,125800,67800,96800,94326.13,6.71,0,-18011,99066,97932,97066,95932,95066,97500,95500,116,29000,500,67760,100,1,23297350,21946,-129.40,55.64,12,0.74,-728.00,1693.00,132000,20241118,-28.64,20448,20240227,360.68,108300,-13.02,20250207,88400,6.56,20250115,132000,-28.64,20241118,21100,346.45,20240227,0.43,N,087010,500,116 억,,1562471,N,N,1167,N,00,N
20250218,100708,57,100.00,KSQ150,,제약,N,N,N,N, ,N,94000,-2800,5,-2.89,13352786100,141430,59.99,95400,96400,93600,125800,67800,96800,94412.26,6.71,0,-17681,99066,97932,97066,95932,95066,97500,95500,116,29000,500,67760,100,1,23297350,21900,-129.12,55.52,12,0.61,-728.00,1693.00,132000,20241118,-28.79,20448,20240227,359.70,108300,-13.20,20250207,88400,6.33,20250115,132000,-28.79,20241118,21100,345.50,20240227,0.43,N,087010,500,116 억,,1562471,N,N,1167,N,00,N
20250218,090710,57,100.00,KSQ150,,제약,N,N,N,N, ,N,94200,-2600,5,-2.69,3724233400,39164,16.61,95400,96400,94100,125800,67800,96800,95092.19,6.71,0,-12133,99066,97932,97066,95932,95066,97500,95500,116,29000,500,67760,100,1,23297350,21946,-129.40,55.64,12,0.17,-728.00,1693.00,132000,20241118,-28.64,20448,20240227,360.68,108300,-13.02,20250207,88400,6.56,20250115,132000,-28.64,20241118,21100,346.45,20240227,0.43,N,087010,500,116 억,,1562471,N,N,1167,N,00,N
20250217,160708,57,100.00,KSQ150,,제약,N,N,N,N, ,N,96800,-400,5,-0.41,22760181000,234458,57.41,97200,98200,96200,126300,68100,97200,97075.67,6.72,0,-25314,101666,99432,97066,94832,92466,98250,93650,116,29100,500,68040,100,1,23297350,22552,-132.97,57.18,12,1.01,-728.00,1693.00,132000,20241118,-26.67,20448,20240227,373.40,108300,-10.62,20250207,88400,9.50,20250115,132000,-26.67,20241118,21100,358.77,20240227,0.44,N,087010,500,116 억,,1564665,N,N,1167,N,00,N
20250217,150707,57,100.00,KSQ150,,제약,N,N,N,N, ,N,97200,0,3,0.00,21244388400,218801,53.57,97200,98200,96200,126300,68100,97200,97094.45,6.72,0,-22493,101666,99432,97066,94832,92466,98250,93650,116,29100,500,68040,100,1,23297350,22645,-133.52,57.41,12,0.94,-728.00,1693.00,132000,20241118,-26.36,20448,20240227,375.35,108300,-10.25,20250207,88400,9.95,20250115,132000,-26.36,20241118,21100,360.66,20240227,0.44,N,087010,500,116 억,,1564665,N,N,791,N,00,N
20250217,140706,57,100.00,KSQ150,,제약,N,N,N,N, ,N,96700,-500,5,-0.51,17905462800,184396,45.15,97200,98200,96200,126300,68100,97200,97103.19,6.72,0,-21176,101666,99432,97066,94832,92466,98250,93650,116,29100,500,68040,100,1,23297350,22529,-132.83,57.12,12,0.79,-728.00,1693.00,132000,20241118,-26.74,20448,20240227,372.91,108300,-10.71,20250207,88400,9.39,20250115,132000,-26.74,20241118,21100,358.29,20240227,0.44,N,087010,500,116 억,,1564665,N,N,791,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 160709 57 100.00 KSQ150 제약 N N N N N 94700 -2100 5 -2.17 30748827500 326285 138.39 95400 96400 93600 125800 67800 96800 94238.61 6.71 0 -28608 99066 97932 97066 95932 95066 97500 95500 116 29000 500 67760 100 1 23297350 22063 -130.08 55.94 12 1.40 -728.00 1693.00 132000 20241118 -28.26 20448 20240227 363.13 108300 -12.56 20250207 88400 7.13 20250115 132000 -28.26 20241118 21100 348.82 20240227 0.43 N 087010 500 116 억 1562471 N N 210 N 00 N
3 20250218 150710 57 100.00 KSQ150 제약 N N N N N 94800 -2000 5 -2.07 29390543700 311943 132.31 95400 96400 93600 125800 67800 96800 94217.47 6.71 0 -25987 99066 97932 97066 95932 95066 97500 95500 116 29000 500 67760 100 1 23297350 22086 -130.22 56.00 12 1.34 -728.00 1693.00 132000 20241118 -28.18 20448 20240227 363.62 108300 -12.47 20250207 88400 7.24 20250115 132000 -28.18 20241118 21100 349.29 20240227 0.43 N 087010 500 116 억 1562471 N N 1167 N 00 N
4 20250218 140710 57 100.00 KSQ150 제약 N N N N N 93700 -3100 5 -3.20 25306234100 268752 113.99 95400 96400 93600 125800 67800 96800 94161.79 6.71 0 -26213 99066 97932 97066 95932 95066 97500 95500 116 29000 500 67760 100 1 23297350 21830 -128.71 55.35 12 1.15 -728.00 1693.00 132000 20241118 -29.02 20448 20240227 358.24 108300 -13.48 20250207 88400 6.00 20250115 132000 -29.02 20241118 21100 344.08 20240227 0.43 N 087010 500 116 억 1562471 N N 1167 N 00 N
5 20250218 130707 57 100.00 KSQ150 제약 N N N N N 94200 -2600 5 -2.69 21437325300 227540 96.51 95400 96400 93600 125800 67800 96800 94213.15 6.71 0 -23355 99066 97932 97066 95932 95066 97500 95500 116 29000 500 67760 100 1 23297350 21946 -129.40 55.64 12 0.98 -728.00 1693.00 132000 20241118 -28.64 20448 20240227 360.68 108300 -13.02 20250207 88400 6.56 20250115 132000 -28.64 20241118 21100 346.45 20240227 0.43 N 087010 500 116 억 1562471 N N 1167 N 00 N
6 20250218 120709 57 100.00 KSQ150 제약 N N N N N 93800 -3000 5 -3.10 19808295000 210205 89.16 95400 96400 93600 125800 67800 96800 94232.92 6.71 0 -25311 99066 97932 97066 95932 95066 97500 95500 116 29000 500 67760 100 1 23297350 21853 -128.85 55.40 12 0.90 -728.00 1693.00 132000 20241118 -28.94 20448 20240227 358.72 108300 -13.39 20250207 88400 6.11 20250115 132000 -28.94 20241118 21100 344.55 20240227 0.43 N 087010 500 116 억 1562471 N N 1167 N 00 N
7 20250218 110708 57 100.00 KSQ150 제약 N N N N N 94200 -2600 5 -2.69 16271036600 172497 73.16 95400 96400 93600 125800 67800 96800 94326.13 6.71 0 -18011 99066 97932 97066 95932 95066 97500 95500 116 29000 500 67760 100 1 23297350 21946 -129.40 55.64 12 0.74 -728.00 1693.00 132000 20241118 -28.64 20448 20240227 360.68 108300 -13.02 20250207 88400 6.56 20250115 132000 -28.64 20241118 21100 346.45 20240227 0.43 N 087010 500 116 억 1562471 N N 1167 N 00 N
8 20250218 100708 57 100.00 KSQ150 제약 N N N N N 94000 -2800 5 -2.89 13352786100 141430 59.99 95400 96400 93600 125800 67800 96800 94412.26 6.71 0 -17681 99066 97932 97066 95932 95066 97500 95500 116 29000 500 67760 100 1 23297350 21900 -129.12 55.52 12 0.61 -728.00 1693.00 132000 20241118 -28.79 20448 20240227 359.70 108300 -13.20 20250207 88400 6.33 20250115 132000 -28.79 20241118 21100 345.50 20240227 0.43 N 087010 500 116 억 1562471 N N 1167 N 00 N
9 20250218 090710 57 100.00 KSQ150 제약 N N N N N 94200 -2600 5 -2.69 3724233400 39164 16.61 95400 96400 94100 125800 67800 96800 95092.19 6.71 0 -12133 99066 97932 97066 95932 95066 97500 95500 116 29000 500 67760 100 1 23297350 21946 -129.40 55.64 12 0.17 -728.00 1693.00 132000 20241118 -28.64 20448 20240227 360.68 108300 -13.02 20250207 88400 6.56 20250115 132000 -28.64 20241118 21100 346.45 20240227 0.43 N 087010 500 116 억 1562471 N N 1167 N 00 N
10 20250217 160708 57 100.00 KSQ150 제약 N N N N N 96800 -400 5 -0.41 22760181000 234458 57.41 97200 98200 96200 126300 68100 97200 97075.67 6.72 0 -25314 101666 99432 97066 94832 92466 98250 93650 116 29100 500 68040 100 1 23297350 22552 -132.97 57.18 12 1.01 -728.00 1693.00 132000 20241118 -26.67 20448 20240227 373.40 108300 -10.62 20250207 88400 9.50 20250115 132000 -26.67 20241118 21100 358.77 20240227 0.44 N 087010 500 116 억 1564665 N N 1167 N 00 N
11 20250217 150707 57 100.00 KSQ150 제약 N N N N N 97200 0 3 0.00 21244388400 218801 53.57 97200 98200 96200 126300 68100 97200 97094.45 6.72 0 -22493 101666 99432 97066 94832 92466 98250 93650 116 29100 500 68040 100 1 23297350 22645 -133.52 57.41 12 0.94 -728.00 1693.00 132000 20241118 -26.36 20448 20240227 375.35 108300 -10.25 20250207 88400 9.95 20250115 132000 -26.36 20241118 21100 360.66 20240227 0.44 N 087010 500 116 억 1564665 N N 791 N 00 N
12 20250217 140706 57 100.00 KSQ150 제약 N N N N N 96700 -500 5 -0.51 17905462800 184396 45.15 97200 98200 96200 126300 68100 97200 97103.19 6.72 0 -21176 101666 99432 97066 94832 92466 98250 93650 116 29100 500 68040 100 1 23297350 22529 -132.83 57.12 12 0.79 -728.00 1693.00 132000 20241118 -26.74 20448 20240227 372.91 108300 -10.71 20250207 88400 9.39 20250115 132000 -26.74 20241118 21100 358.29 20240227 0.44 N 087010 500 116 억 1564665 N N 791 N 00 N