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
298380/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
20250218,161117,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,46900,8200,2,21.19,310585600000,6985031,729.43,39000,47250,37950,50300,27100,38700,44442.39,10.27,0,179567,40733,39716,38683,37666,36633,39200,37150,241,11600,500,27860,50,1,48281942,22644,-852.73,30.32,12,14.47,-55.00,1547.00,47250,20250218,-0.74,18960,20240208,147.36,47250,-0.74,20250218,29400,59.52,20250102,47250,-0.74,20250218,20300,131.03,20240219,4.00,N,298380,500,241 억,,4957564,N,N,2482,N,00,N
20250218,151119,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,46950,8250,2,21.32,267622229050,6060570,632.89,39000,47250,37950,50300,27100,38700,44158.29,10.27,0,139778,40733,39716,38683,37666,36633,39200,37150,241,11600,500,27860,50,1,48281942,22668,-853.64,30.35,12,12.55,-55.00,1547.00,47250,20250218,-0.63,18960,20240208,147.63,47250,-0.63,20250218,29400,59.69,20250102,47250,-0.63,20250218,20300,131.28,20240219,4.00,N,298380,500,241 억,,4957564,N,N,2408,N,00,N
20250218,141121,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39500,800,2,2.07,22921390050,590862,61.70,39000,39550,37950,50300,27100,38700,38793.20,10.27,0,152133,40733,39716,38683,37666,36633,39200,37150,241,11600,500,27860,50,1,48281942,19071,-718.18,25.53,12,1.22,-55.00,1547.00,43300,20241017,-8.78,18960,20240208,108.33,41500,-4.82,20250210,29400,34.35,20250102,43300,-8.78,20241017,20300,94.58,20240219,4.00,N,298380,500,241 억,,4957564,N,N,2408,N,00,N
20250218,131117,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38650,-50,5,-0.13,17720812000,458012,47.83,39000,39350,37950,50300,27100,38700,38690.71,10.27,0,107501,40733,39716,38683,37666,36633,39200,37150,241,11600,500,27860,50,1,48281942,18661,-702.73,24.98,12,0.95,-55.00,1547.00,43300,20241017,-10.74,18960,20240208,103.85,41500,-6.87,20250210,29400,31.46,20250102,43300,-10.74,20241017,20300,90.39,20240219,4.00,N,298380,500,241 억,,4957564,N,N,2408,N,00,N
20250218,121120,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38900,200,2,0.52,16241103300,419861,43.84,39000,39350,37950,50300,27100,38700,38682.08,10.27,0,109047,40733,39716,38683,37666,36633,39200,37150,241,11600,500,27860,50,1,48281942,18782,-707.27,25.15,12,0.87,-55.00,1547.00,43300,20241017,-10.16,18960,20240208,105.17,41500,-6.27,20250210,29400,32.31,20250102,43300,-10.16,20241017,20300,91.63,20240219,4.00,N,298380,500,241 억,,4957564,N,N,2408,N,00,N
20250218,111117,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38900,200,2,0.52,14701307150,380289,39.71,39000,39350,37950,50300,27100,38700,38658.21,10.27,0,100591,40733,39716,38683,37666,36633,39200,37150,241,11600,500,27860,50,1,48281942,18782,-707.27,25.15,12,0.79,-55.00,1547.00,43300,20241017,-10.16,18960,20240208,105.17,41500,-6.27,20250210,29400,32.31,20250102,43300,-10.16,20241017,20300,91.63,20240219,4.00,N,298380,500,241 억,,4957564,N,N,2408,N,00,N
20250218,101117,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38650,-50,5,-0.13,12075410050,312786,32.66,39000,39350,37950,50300,27100,38700,38605.86,10.27,0,78878,40733,39716,38683,37666,36633,39200,37150,241,11600,500,27860,50,1,48281942,18661,-702.73,24.98,12,0.65,-55.00,1547.00,43300,20241017,-10.74,18960,20240208,103.85,41500,-6.87,20250210,29400,31.46,20250102,43300,-10.74,20241017,20300,90.39,20240219,4.00,N,298380,500,241 억,,4957564,N,N,2408,N,00,N
20250218,091121,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38350,-350,5,-0.90,2475512800,63946,6.68,39000,39350,38250,50300,27100,38700,38712.63,10.27,0,-2788,40733,39716,38683,37666,36633,39200,37150,241,11600,500,27860,50,1,48281942,18516,-697.27,24.79,12,0.13,-55.00,1547.00,43300,20241017,-11.43,18960,20240208,102.27,41500,-7.59,20250210,29400,30.44,20250102,43300,-11.43,20241017,20300,88.92,20240219,4.00,N,298380,500,241 억,,4957564,N,N,2408,N,00,N
20250217,161117,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38700,-800,5,-2.03,36358124700,949003,94.14,39150,39700,37650,51300,27650,39500,38310.86,10.11,0,69906,41266,40382,39366,38482,37466,40825,38925,241,11800,500,28440,50,1,48281942,18685,-703.64,25.02,12,1.97,-55.00,1547.00,43300,20241017,-10.62,18960,20240208,104.11,41500,-6.75,20250210,29400,31.63,20250102,43300,-10.62,20241017,20300,90.64,20240219,3.98,N,298380,500,241 억,,4879191,N,N,2408,N,00,N
20250217,151115,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38700,-800,5,-2.03,35196118850,918962,91.16,39150,39700,37650,51300,27650,39500,38299.30,10.11,0,63786,41266,40382,39366,38482,37466,40825,38925,241,11800,500,28440,50,1,48281942,18685,-703.64,25.02,12,1.90,-55.00,1547.00,43300,20241017,-10.62,18960,20240208,104.11,41500,-6.75,20250210,29400,31.63,20250102,43300,-10.62,20241017,20300,90.64,20240219,3.98,N,298380,500,241 억,,4879191,N,N,2074,N,00,N
20250217,141114,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38350,-1150,5,-2.91,29913379700,782136,77.59,39150,39700,37650,51300,27650,39500,38245.06,10.11,0,40008,41266,40382,39366,38482,37466,40825,38925,241,11800,500,28440,50,1,48281942,18516,-697.27,24.79,12,1.62,-55.00,1547.00,43300,20241017,-11.43,18960,20240208,102.27,41500,-7.59,20250210,29400,30.44,20250102,43300,-11.43,20241017,20300,88.92,20240219,3.98,N,298380,500,241 억,,4879191,N,N,2074,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 161117 57 100.00 KSQ150 신고가 제약 N N N N N 46900 8200 2 21.19 310585600000 6985031 729.43 39000 47250 37950 50300 27100 38700 44442.39 10.27 0 179567 40733 39716 38683 37666 36633 39200 37150 241 11600 500 27860 50 1 48281942 22644 -852.73 30.32 12 14.47 -55.00 1547.00 47250 20250218 -0.74 18960 20240208 147.36 47250 -0.74 20250218 29400 59.52 20250102 47250 -0.74 20250218 20300 131.03 20240219 4.00 N 298380 500 241 억 4957564 N N 2482 N 00 N
3 20250218 151119 57 100.00 KSQ150 신고가 제약 N N N N N 46950 8250 2 21.32 267622229050 6060570 632.89 39000 47250 37950 50300 27100 38700 44158.29 10.27 0 139778 40733 39716 38683 37666 36633 39200 37150 241 11600 500 27860 50 1 48281942 22668 -853.64 30.35 12 12.55 -55.00 1547.00 47250 20250218 -0.63 18960 20240208 147.63 47250 -0.63 20250218 29400 59.69 20250102 47250 -0.63 20250218 20300 131.28 20240219 4.00 N 298380 500 241 억 4957564 N N 2408 N 00 N
4 20250218 141121 57 100.00 KSQ150 제약 N N N N N 39500 800 2 2.07 22921390050 590862 61.70 39000 39550 37950 50300 27100 38700 38793.20 10.27 0 152133 40733 39716 38683 37666 36633 39200 37150 241 11600 500 27860 50 1 48281942 19071 -718.18 25.53 12 1.22 -55.00 1547.00 43300 20241017 -8.78 18960 20240208 108.33 41500 -4.82 20250210 29400 34.35 20250102 43300 -8.78 20241017 20300 94.58 20240219 4.00 N 298380 500 241 억 4957564 N N 2408 N 00 N
5 20250218 131117 57 100.00 KSQ150 제약 N N N N N 38650 -50 5 -0.13 17720812000 458012 47.83 39000 39350 37950 50300 27100 38700 38690.71 10.27 0 107501 40733 39716 38683 37666 36633 39200 37150 241 11600 500 27860 50 1 48281942 18661 -702.73 24.98 12 0.95 -55.00 1547.00 43300 20241017 -10.74 18960 20240208 103.85 41500 -6.87 20250210 29400 31.46 20250102 43300 -10.74 20241017 20300 90.39 20240219 4.00 N 298380 500 241 억 4957564 N N 2408 N 00 N
6 20250218 121120 57 100.00 KSQ150 제약 N N N N N 38900 200 2 0.52 16241103300 419861 43.84 39000 39350 37950 50300 27100 38700 38682.08 10.27 0 109047 40733 39716 38683 37666 36633 39200 37150 241 11600 500 27860 50 1 48281942 18782 -707.27 25.15 12 0.87 -55.00 1547.00 43300 20241017 -10.16 18960 20240208 105.17 41500 -6.27 20250210 29400 32.31 20250102 43300 -10.16 20241017 20300 91.63 20240219 4.00 N 298380 500 241 억 4957564 N N 2408 N 00 N
7 20250218 111117 57 100.00 KSQ150 제약 N N N N N 38900 200 2 0.52 14701307150 380289 39.71 39000 39350 37950 50300 27100 38700 38658.21 10.27 0 100591 40733 39716 38683 37666 36633 39200 37150 241 11600 500 27860 50 1 48281942 18782 -707.27 25.15 12 0.79 -55.00 1547.00 43300 20241017 -10.16 18960 20240208 105.17 41500 -6.27 20250210 29400 32.31 20250102 43300 -10.16 20241017 20300 91.63 20240219 4.00 N 298380 500 241 억 4957564 N N 2408 N 00 N
8 20250218 101117 57 100.00 KSQ150 제약 N N N N N 38650 -50 5 -0.13 12075410050 312786 32.66 39000 39350 37950 50300 27100 38700 38605.86 10.27 0 78878 40733 39716 38683 37666 36633 39200 37150 241 11600 500 27860 50 1 48281942 18661 -702.73 24.98 12 0.65 -55.00 1547.00 43300 20241017 -10.74 18960 20240208 103.85 41500 -6.87 20250210 29400 31.46 20250102 43300 -10.74 20241017 20300 90.39 20240219 4.00 N 298380 500 241 억 4957564 N N 2408 N 00 N
9 20250218 091121 57 100.00 KSQ150 제약 N N N N N 38350 -350 5 -0.90 2475512800 63946 6.68 39000 39350 38250 50300 27100 38700 38712.63 10.27 0 -2788 40733 39716 38683 37666 36633 39200 37150 241 11600 500 27860 50 1 48281942 18516 -697.27 24.79 12 0.13 -55.00 1547.00 43300 20241017 -11.43 18960 20240208 102.27 41500 -7.59 20250210 29400 30.44 20250102 43300 -11.43 20241017 20300 88.92 20240219 4.00 N 298380 500 241 억 4957564 N N 2408 N 00 N
10 20250217 161117 57 100.00 KSQ150 제약 N N N N N 38700 -800 5 -2.03 36358124700 949003 94.14 39150 39700 37650 51300 27650 39500 38310.86 10.11 0 69906 41266 40382 39366 38482 37466 40825 38925 241 11800 500 28440 50 1 48281942 18685 -703.64 25.02 12 1.97 -55.00 1547.00 43300 20241017 -10.62 18960 20240208 104.11 41500 -6.75 20250210 29400 31.63 20250102 43300 -10.62 20241017 20300 90.64 20240219 3.98 N 298380 500 241 억 4879191 N N 2408 N 00 N
11 20250217 151115 57 100.00 KSQ150 제약 N N N N N 38700 -800 5 -2.03 35196118850 918962 91.16 39150 39700 37650 51300 27650 39500 38299.30 10.11 0 63786 41266 40382 39366 38482 37466 40825 38925 241 11800 500 28440 50 1 48281942 18685 -703.64 25.02 12 1.90 -55.00 1547.00 43300 20241017 -10.62 18960 20240208 104.11 41500 -6.75 20250210 29400 31.63 20250102 43300 -10.62 20241017 20300 90.64 20240219 3.98 N 298380 500 241 억 4879191 N N 2074 N 00 N
12 20250217 141114 57 100.00 KSQ150 제약 N N N N N 38350 -1150 5 -2.91 29913379700 782136 77.59 39150 39700 37650 51300 27650 39500 38245.06 10.11 0 40008 41266 40382 39366 38482 37466 40825 38925 241 11800 500 28440 50 1 48281942 18516 -697.27 24.79 12 1.62 -55.00 1547.00 43300 20241017 -11.43 18960 20240208 102.27 41500 -7.59 20250210 29400 30.44 20250102 43300 -11.43 20241017 20300 88.92 20240219 3.98 N 298380 500 241 억 4879191 N N 2074 N 00 N