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
237690/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
20250218,161017,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,83600,-900,5,-1.07,13594133600,163280,130.35,84600,84700,82300,109800,59200,84500,83256.25,5.56,0,-28811,85700,85100,84300,83700,82900,85400,84000,101,25300,500,62530,100,1,20152888,16848,80.31,4.09,12,0.81,1041.00,20445.00,120800,20240829,-30.79,60500,20240205,38.18,98000,-14.69,20250210,80100,4.37,20250203,120800,-30.79,20240829,61700,35.49,20240222,3.96,N,237690,500,100 억,,1119558,N,N,769,N,00,N
20250218,151019,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,83900,-600,5,-0.71,13026571600,156497,124.94,84600,84700,82300,109800,59200,84500,83238.47,5.56,0,-28020,85700,85100,84300,83700,82900,85400,84000,101,25300,500,62530,100,1,20152888,16908,80.60,4.10,12,0.78,1041.00,20445.00,120800,20240829,-30.55,60500,20240205,38.68,98000,-14.39,20250210,80100,4.74,20250203,120800,-30.55,20240829,61700,35.98,20240222,3.96,N,237690,500,100 억,,1119558,N,N,891,N,00,N
20250218,141020,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,82900,-1600,5,-1.89,10592664700,127352,101.67,84600,84700,82300,109800,59200,84500,83176.26,5.56,0,-27309,85700,85100,84300,83700,82900,85400,84000,101,25300,500,62530,100,1,20152888,16707,79.63,4.05,12,0.63,1041.00,20445.00,120800,20240829,-31.37,60500,20240205,37.02,98000,-15.41,20250210,80100,3.50,20250203,120800,-31.37,20240829,61700,34.36,20240222,3.96,N,237690,500,100 억,,1119558,N,N,891,N,00,N
20250218,131016,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,83000,-1500,5,-1.78,9256135300,111244,88.81,84600,84700,82300,109800,59200,84500,83205.69,5.56,0,-23742,85700,85100,84300,83700,82900,85400,84000,101,25300,500,62530,100,1,20152888,16727,79.73,4.06,12,0.55,1041.00,20445.00,120800,20240829,-31.29,60500,20240205,37.19,98000,-15.31,20250210,80100,3.62,20250203,120800,-31.29,20240829,61700,34.52,20240222,3.96,N,237690,500,100 억,,1119558,N,N,891,N,00,N
20250218,121020,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,83000,-1500,5,-1.78,8269712200,99346,79.31,84600,84700,82300,109800,59200,84500,83241.51,5.56,0,-21008,85700,85100,84300,83700,82900,85400,84000,101,25300,500,62530,100,1,20152888,16727,79.73,4.06,12,0.49,1041.00,20445.00,120800,20240829,-31.29,60500,20240205,37.19,98000,-15.31,20250210,80100,3.62,20250203,120800,-31.29,20240829,61700,34.52,20240222,3.96,N,237690,500,100 억,,1119558,N,N,891,N,00,N
20250218,111016,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,82600,-1900,5,-2.25,7011792600,84147,67.18,84600,84700,82300,109800,59200,84500,83327.88,5.56,0,-20093,85700,85100,84300,83700,82900,85400,84000,101,25300,500,62530,100,1,20152888,16646,79.35,4.04,12,0.42,1041.00,20445.00,120800,20240829,-31.62,60500,20240205,36.53,98000,-15.71,20250210,80100,3.12,20250203,120800,-31.62,20240829,61700,33.87,20240222,3.96,N,237690,500,100 억,,1119558,N,N,891,N,00,N
20250218,101016,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,83400,-1100,5,-1.30,3142507500,37465,29.91,84600,84700,83400,109800,59200,84500,83878.47,5.56,0,-9838,85700,85100,84300,83700,82900,85400,84000,101,25300,500,62530,100,1,20152888,16808,80.12,4.08,12,0.19,1041.00,20445.00,120800,20240829,-30.96,60500,20240205,37.85,98000,-14.90,20250210,80100,4.12,20250203,120800,-30.96,20240829,61700,35.17,20240222,3.96,N,237690,500,100 억,,1119558,N,N,891,N,00,N
20250218,091020,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,83900,-600,5,-0.71,972034100,11524,9.20,84600,84700,83900,109800,59200,84500,84348.66,5.56,0,-4756,85700,85100,84300,83700,82900,85400,84000,101,25300,500,62530,100,1,20152888,16908,80.60,4.10,12,0.06,1041.00,20445.00,120800,20240829,-30.55,60500,20240205,38.68,98000,-14.39,20250210,80100,4.74,20250203,120800,-30.55,20240829,61700,35.98,20240222,3.96,N,237690,500,100 억,,1119558,N,N,891,N,00,N
20250217,161016,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,84500,100,2,0.12,10459955900,124510,63.20,84400,84900,83500,109700,59100,84400,84007.22,5.64,0,-12558,87533,85966,84833,83266,82133,85400,82700,101,25300,500,62450,100,1,20152888,17029,81.17,4.13,12,0.62,1041.00,20445.00,120800,20240829,-30.05,60500,20240205,39.67,98000,-13.78,20250210,80100,5.49,20250203,120800,-30.05,20240829,61700,36.95,20240222,3.94,N,237690,500,100 억,,1137187,N,N,891,N,00,N
20250217,151015,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,84400,0,3,0.00,9988015600,118927,60.37,84400,84900,83500,109700,59100,84400,83984.42,5.64,0,-11362,87533,85966,84833,83266,82133,85400,82700,101,25300,500,62450,100,1,20152888,17009,81.08,4.13,12,0.59,1041.00,20445.00,120800,20240829,-30.13,60500,20240205,39.50,98000,-13.88,20250210,80100,5.37,20250203,120800,-30.13,20240829,61700,36.79,20240222,3.94,N,237690,500,100 억,,1137187,N,N,612,N,00,N
20250217,141013,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,84100,-300,5,-0.36,8620569000,102722,52.14,84400,84900,83500,109700,59100,84400,83921.35,5.64,0,-10635,87533,85966,84833,83266,82133,85400,82700,101,25300,500,62450,100,1,20152888,16949,80.79,4.11,12,0.51,1041.00,20445.00,120800,20240829,-30.38,60500,20240205,39.01,98000,-14.18,20250210,80100,4.99,20250203,120800,-30.38,20240829,61700,36.30,20240222,3.94,N,237690,500,100 억,,1137187,N,N,612,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 161017 55 30.00 KSQ150 제약 N N N Y 40 N 83600 -900 5 -1.07 13594133600 163280 130.35 84600 84700 82300 109800 59200 84500 83256.25 5.56 0 -28811 85700 85100 84300 83700 82900 85400 84000 101 25300 500 62530 100 1 20152888 16848 80.31 4.09 12 0.81 1041.00 20445.00 120800 20240829 -30.79 60500 20240205 38.18 98000 -14.69 20250210 80100 4.37 20250203 120800 -30.79 20240829 61700 35.49 20240222 3.96 N 237690 500 100 억 1119558 N N 769 N 00 N
3 20250218 151019 55 30.00 KSQ150 제약 N N N Y 40 N 83900 -600 5 -0.71 13026571600 156497 124.94 84600 84700 82300 109800 59200 84500 83238.47 5.56 0 -28020 85700 85100 84300 83700 82900 85400 84000 101 25300 500 62530 100 1 20152888 16908 80.60 4.10 12 0.78 1041.00 20445.00 120800 20240829 -30.55 60500 20240205 38.68 98000 -14.39 20250210 80100 4.74 20250203 120800 -30.55 20240829 61700 35.98 20240222 3.96 N 237690 500 100 억 1119558 N N 891 N 00 N
4 20250218 141020 55 30.00 KSQ150 제약 N N N Y 40 N 82900 -1600 5 -1.89 10592664700 127352 101.67 84600 84700 82300 109800 59200 84500 83176.26 5.56 0 -27309 85700 85100 84300 83700 82900 85400 84000 101 25300 500 62530 100 1 20152888 16707 79.63 4.05 12 0.63 1041.00 20445.00 120800 20240829 -31.37 60500 20240205 37.02 98000 -15.41 20250210 80100 3.50 20250203 120800 -31.37 20240829 61700 34.36 20240222 3.96 N 237690 500 100 억 1119558 N N 891 N 00 N
5 20250218 131016 55 30.00 KSQ150 제약 N N N Y 40 N 83000 -1500 5 -1.78 9256135300 111244 88.81 84600 84700 82300 109800 59200 84500 83205.69 5.56 0 -23742 85700 85100 84300 83700 82900 85400 84000 101 25300 500 62530 100 1 20152888 16727 79.73 4.06 12 0.55 1041.00 20445.00 120800 20240829 -31.29 60500 20240205 37.19 98000 -15.31 20250210 80100 3.62 20250203 120800 -31.29 20240829 61700 34.52 20240222 3.96 N 237690 500 100 억 1119558 N N 891 N 00 N
6 20250218 121020 55 30.00 KSQ150 제약 N N N Y 40 N 83000 -1500 5 -1.78 8269712200 99346 79.31 84600 84700 82300 109800 59200 84500 83241.51 5.56 0 -21008 85700 85100 84300 83700 82900 85400 84000 101 25300 500 62530 100 1 20152888 16727 79.73 4.06 12 0.49 1041.00 20445.00 120800 20240829 -31.29 60500 20240205 37.19 98000 -15.31 20250210 80100 3.62 20250203 120800 -31.29 20240829 61700 34.52 20240222 3.96 N 237690 500 100 억 1119558 N N 891 N 00 N
7 20250218 111016 55 30.00 KSQ150 제약 N N N Y 40 N 82600 -1900 5 -2.25 7011792600 84147 67.18 84600 84700 82300 109800 59200 84500 83327.88 5.56 0 -20093 85700 85100 84300 83700 82900 85400 84000 101 25300 500 62530 100 1 20152888 16646 79.35 4.04 12 0.42 1041.00 20445.00 120800 20240829 -31.62 60500 20240205 36.53 98000 -15.71 20250210 80100 3.12 20250203 120800 -31.62 20240829 61700 33.87 20240222 3.96 N 237690 500 100 억 1119558 N N 891 N 00 N
8 20250218 101016 55 30.00 KSQ150 제약 N N N Y 40 N 83400 -1100 5 -1.30 3142507500 37465 29.91 84600 84700 83400 109800 59200 84500 83878.47 5.56 0 -9838 85700 85100 84300 83700 82900 85400 84000 101 25300 500 62530 100 1 20152888 16808 80.12 4.08 12 0.19 1041.00 20445.00 120800 20240829 -30.96 60500 20240205 37.85 98000 -14.90 20250210 80100 4.12 20250203 120800 -30.96 20240829 61700 35.17 20240222 3.96 N 237690 500 100 억 1119558 N N 891 N 00 N
9 20250218 091020 55 30.00 KSQ150 제약 N N N Y 40 N 83900 -600 5 -0.71 972034100 11524 9.20 84600 84700 83900 109800 59200 84500 84348.66 5.56 0 -4756 85700 85100 84300 83700 82900 85400 84000 101 25300 500 62530 100 1 20152888 16908 80.60 4.10 12 0.06 1041.00 20445.00 120800 20240829 -30.55 60500 20240205 38.68 98000 -14.39 20250210 80100 4.74 20250203 120800 -30.55 20240829 61700 35.98 20240222 3.96 N 237690 500 100 억 1119558 N N 891 N 00 N
10 20250217 161016 55 30.00 KSQ150 제약 N N N Y 40 N 84500 100 2 0.12 10459955900 124510 63.20 84400 84900 83500 109700 59100 84400 84007.22 5.64 0 -12558 87533 85966 84833 83266 82133 85400 82700 101 25300 500 62450 100 1 20152888 17029 81.17 4.13 12 0.62 1041.00 20445.00 120800 20240829 -30.05 60500 20240205 39.67 98000 -13.78 20250210 80100 5.49 20250203 120800 -30.05 20240829 61700 36.95 20240222 3.94 N 237690 500 100 억 1137187 N N 891 N 00 N
11 20250217 151015 55 30.00 KSQ150 제약 N N N Y 40 N 84400 0 3 0.00 9988015600 118927 60.37 84400 84900 83500 109700 59100 84400 83984.42 5.64 0 -11362 87533 85966 84833 83266 82133 85400 82700 101 25300 500 62450 100 1 20152888 17009 81.08 4.13 12 0.59 1041.00 20445.00 120800 20240829 -30.13 60500 20240205 39.50 98000 -13.88 20250210 80100 5.37 20250203 120800 -30.13 20240829 61700 36.79 20240222 3.94 N 237690 500 100 억 1137187 N N 612 N 00 N
12 20250217 141013 55 30.00 KSQ150 제약 N N N Y 40 N 84100 -300 5 -0.36 8620569000 102722 52.14 84400 84900 83500 109700 59100 84400 83921.35 5.64 0 -10635 87533 85966 84833 83266 82133 85400 82700 101 25300 500 62450 100 1 20152888 16949 80.79 4.11 12 0.51 1041.00 20445.00 120800 20240829 -30.38 60500 20240205 39.01 98000 -14.18 20250210 80100 4.99 20250203 120800 -30.38 20240829 61700 36.30 20240222 3.94 N 237690 500 100 억 1137187 N N 612 N 00 N