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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000250/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
20250221,160105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,179900,-1000,5,-0.55,37313602700,207095,86.40,179700,183400,177300,235000,126700,180900,180175.26,3.53,0,-18034,187966,184432,180366,176832,172766,184700,177100,117,54100,500,126630,100,1,23457472,42200,-406.09,18.97,12,0.88,-443.00,9485.00,230000,20240710,-21.78,62100,20240208,189.69,212500,-15.34,20250206,146800,22.55,20250102,230000,-21.78,20240710,65900,172.99,20240221,5.10,N,000250,500,117 억,,828445,N,N,246,N,00,N
20250221,150105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,180000,-900,5,-0.50,34959130300,194006,80.94,179700,183400,177300,235000,126700,180900,180194.58,3.53,0,-17031,187966,184432,180366,176832,172766,184700,177100,117,54100,500,126630,100,1,23457472,42223,-406.32,18.98,12,0.83,-443.00,9485.00,230000,20240710,-21.74,62100,20240208,189.86,212500,-15.29,20250206,146800,22.62,20250102,230000,-21.74,20240710,65900,173.14,20240221,5.10,N,000250,500,117 억,,828445,N,N,397,N,00,N
20250221,140105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,180100,-800,5,-0.44,32396401100,179768,75.00,179700,183400,177300,235000,126700,180900,180210.65,3.53,0,-17988,187966,184432,180366,176832,172766,184700,177100,117,54100,500,126630,100,1,23457472,42247,-406.55,18.99,12,0.77,-443.00,9485.00,230000,20240710,-21.70,62100,20240208,190.02,212500,-15.25,20250206,146800,22.68,20250102,230000,-21.70,20240710,65900,173.29,20240221,5.10,N,000250,500,117 억,,828445,N,N,397,N,00,N
20250221,130105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,180000,-900,5,-0.50,29855346400,165642,69.11,179700,183400,177300,235000,126700,180900,180238.50,3.53,0,-12705,187966,184432,180366,176832,172766,184700,177100,117,54100,500,126630,100,1,23457472,42223,-406.32,18.98,12,0.71,-443.00,9485.00,230000,20240710,-21.74,62100,20240208,189.86,212500,-15.29,20250206,146800,22.62,20250102,230000,-21.74,20240710,65900,173.14,20240221,5.10,N,000250,500,117 억,,828445,N,N,397,N,00,N
20250221,120105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,181100,200,2,0.11,26794826200,148667,62.02,179700,183400,177300,235000,126700,180900,180231.94,3.53,0,-10709,187966,184432,180366,176832,172766,184700,177100,117,54100,500,126630,100,1,23457472,42481,-408.80,19.09,12,0.63,-443.00,9485.00,230000,20240710,-21.26,62100,20240208,191.63,212500,-14.78,20250206,146800,23.37,20250102,230000,-21.26,20240710,65900,174.81,20240221,5.10,N,000250,500,117 억,,828445,N,N,397,N,00,N
20250221,110105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,182100,1200,2,0.66,21106066000,117445,49.00,179700,182400,177300,235000,126700,180900,179705.89,3.53,0,-14550,187966,184432,180366,176832,172766,184700,177100,117,54100,500,126630,100,1,23457472,42716,-411.06,19.20,12,0.50,-443.00,9485.00,230000,20240710,-20.83,62100,20240208,193.24,212500,-14.31,20250206,146800,24.05,20250102,230000,-20.83,20240710,65900,176.33,20240221,5.10,N,000250,500,117 억,,828445,N,N,397,N,00,N
20250221,100105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,179800,-1100,5,-0.61,13940457100,77829,32.47,179700,181400,177300,235000,126700,180900,179106.69,3.53,0,-21789,187966,184432,180366,176832,172766,184700,177100,117,54100,500,126630,100,1,23457472,42177,-405.87,18.96,12,0.33,-443.00,9485.00,230000,20240710,-21.83,62100,20240208,189.53,212500,-15.39,20250206,146800,22.48,20250102,230000,-21.83,20240710,65900,172.84,20240221,5.10,N,000250,500,117 억,,828445,N,N,397,N,00,N
20250221,090105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,180600,-300,5,-0.17,1316190200,7301,3.05,179700,180600,179500,235000,126700,180900,180236.72,3.53,0,-4394,187966,184432,180366,176832,172766,184700,177100,117,54100,500,126630,100,1,23457472,42364,-407.67,19.04,12,0.03,-443.00,9485.00,230000,20240710,-21.48,62100,20240208,190.82,212500,-15.01,20250206,146800,23.02,20250102,230000,-21.48,20240710,65900,174.05,20240221,5.10,N,000250,500,117 억,,828445,N,N,397,N,00,N
20250220,160105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,180900,-100,5,-0.06,42157747100,234163,79.69,180900,183900,176300,235000,126700,181000,180035.29,3.48,0,9211,187800,184400,180800,177400,173800,186100,179100,117,54000,500,126700,100,1,23457472,42435,-408.35,19.07,12,1.00,-443.00,9485.00,230000,20240710,-21.35,62100,20240207,191.30,212500,-14.87,20250206,146800,23.23,20250102,230000,-21.35,20240710,65900,174.51,20240221,5.03,N,000250,500,117 억,,815394,N,N,397,N,00,N
20250220,150105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,180800,-200,5,-0.11,39351018300,218640,74.40,180900,183900,176300,235000,126700,181000,179980.87,3.48,0,9232,187800,184400,180800,177400,173800,186100,179100,117,54000,500,126700,100,1,23457472,42411,-408.13,19.06,12,0.93,-443.00,9485.00,230000,20240710,-21.39,62100,20240207,191.14,212500,-14.92,20250206,146800,23.16,20250102,230000,-21.39,20240710,65900,174.36,20240221,5.03,N,000250,500,117 억,,815394,N,N,239,N,00,N
20250220,140105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,182400,1400,2,0.77,34467795000,191725,65.24,180900,183900,176300,235000,126700,181000,179777.26,3.48,0,6936,187800,184400,180800,177400,173800,186100,179100,117,54000,500,126700,100,1,23457472,42786,-411.74,19.23,12,0.82,-443.00,9485.00,230000,20240710,-20.70,62100,20240207,193.72,212500,-14.16,20250206,146800,24.25,20250102,230000,-20.70,20240710,65900,176.78,20240221,5.03,N,000250,500,117 억,,815394,N,N,239,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 20250221 160105 57 100.00 KSQ150 제약 N N N N Y 179900 -1000 5 -0.55 37313602700 207095 86.40 179700 183400 177300 235000 126700 180900 180175.26 3.53 0 -18034 187966 184432 180366 176832 172766 184700 177100 117 54100 500 126630 100 1 23457472 42200 -406.09 18.97 12 0.88 -443.00 9485.00 230000 20240710 -21.78 62100 20240208 189.69 212500 -15.34 20250206 146800 22.55 20250102 230000 -21.78 20240710 65900 172.99 20240221 5.10 N 000250 500 117 억 828445 N N 246 N 00 N
3 20250221 150105 57 100.00 KSQ150 제약 N N N N Y 180000 -900 5 -0.50 34959130300 194006 80.94 179700 183400 177300 235000 126700 180900 180194.58 3.53 0 -17031 187966 184432 180366 176832 172766 184700 177100 117 54100 500 126630 100 1 23457472 42223 -406.32 18.98 12 0.83 -443.00 9485.00 230000 20240710 -21.74 62100 20240208 189.86 212500 -15.29 20250206 146800 22.62 20250102 230000 -21.74 20240710 65900 173.14 20240221 5.10 N 000250 500 117 억 828445 N N 397 N 00 N
4 20250221 140105 57 100.00 KSQ150 제약 N N N N Y 180100 -800 5 -0.44 32396401100 179768 75.00 179700 183400 177300 235000 126700 180900 180210.65 3.53 0 -17988 187966 184432 180366 176832 172766 184700 177100 117 54100 500 126630 100 1 23457472 42247 -406.55 18.99 12 0.77 -443.00 9485.00 230000 20240710 -21.70 62100 20240208 190.02 212500 -15.25 20250206 146800 22.68 20250102 230000 -21.70 20240710 65900 173.29 20240221 5.10 N 000250 500 117 억 828445 N N 397 N 00 N
5 20250221 130105 57 100.00 KSQ150 제약 N N N N Y 180000 -900 5 -0.50 29855346400 165642 69.11 179700 183400 177300 235000 126700 180900 180238.50 3.53 0 -12705 187966 184432 180366 176832 172766 184700 177100 117 54100 500 126630 100 1 23457472 42223 -406.32 18.98 12 0.71 -443.00 9485.00 230000 20240710 -21.74 62100 20240208 189.86 212500 -15.29 20250206 146800 22.62 20250102 230000 -21.74 20240710 65900 173.14 20240221 5.10 N 000250 500 117 억 828445 N N 397 N 00 N
6 20250221 120105 57 100.00 KSQ150 제약 N N N N Y 181100 200 2 0.11 26794826200 148667 62.02 179700 183400 177300 235000 126700 180900 180231.94 3.53 0 -10709 187966 184432 180366 176832 172766 184700 177100 117 54100 500 126630 100 1 23457472 42481 -408.80 19.09 12 0.63 -443.00 9485.00 230000 20240710 -21.26 62100 20240208 191.63 212500 -14.78 20250206 146800 23.37 20250102 230000 -21.26 20240710 65900 174.81 20240221 5.10 N 000250 500 117 억 828445 N N 397 N 00 N
7 20250221 110105 57 100.00 KSQ150 제약 N N N N Y 182100 1200 2 0.66 21106066000 117445 49.00 179700 182400 177300 235000 126700 180900 179705.89 3.53 0 -14550 187966 184432 180366 176832 172766 184700 177100 117 54100 500 126630 100 1 23457472 42716 -411.06 19.20 12 0.50 -443.00 9485.00 230000 20240710 -20.83 62100 20240208 193.24 212500 -14.31 20250206 146800 24.05 20250102 230000 -20.83 20240710 65900 176.33 20240221 5.10 N 000250 500 117 억 828445 N N 397 N 00 N
8 20250221 100105 57 100.00 KSQ150 제약 N N N N Y 179800 -1100 5 -0.61 13940457100 77829 32.47 179700 181400 177300 235000 126700 180900 179106.69 3.53 0 -21789 187966 184432 180366 176832 172766 184700 177100 117 54100 500 126630 100 1 23457472 42177 -405.87 18.96 12 0.33 -443.00 9485.00 230000 20240710 -21.83 62100 20240208 189.53 212500 -15.39 20250206 146800 22.48 20250102 230000 -21.83 20240710 65900 172.84 20240221 5.10 N 000250 500 117 억 828445 N N 397 N 00 N
9 20250221 090105 57 100.00 KSQ150 제약 N N N N Y 180600 -300 5 -0.17 1316190200 7301 3.05 179700 180600 179500 235000 126700 180900 180236.72 3.53 0 -4394 187966 184432 180366 176832 172766 184700 177100 117 54100 500 126630 100 1 23457472 42364 -407.67 19.04 12 0.03 -443.00 9485.00 230000 20240710 -21.48 62100 20240208 190.82 212500 -15.01 20250206 146800 23.02 20250102 230000 -21.48 20240710 65900 174.05 20240221 5.10 N 000250 500 117 억 828445 N N 397 N 00 N
10 20250220 160105 57 100.00 KSQ150 제약 N N N N Y 180900 -100 5 -0.06 42157747100 234163 79.69 180900 183900 176300 235000 126700 181000 180035.29 3.48 0 9211 187800 184400 180800 177400 173800 186100 179100 117 54000 500 126700 100 1 23457472 42435 -408.35 19.07 12 1.00 -443.00 9485.00 230000 20240710 -21.35 62100 20240207 191.30 212500 -14.87 20250206 146800 23.23 20250102 230000 -21.35 20240710 65900 174.51 20240221 5.03 N 000250 500 117 억 815394 N N 397 N 00 N
11 20250220 150105 57 100.00 KSQ150 제약 N N N N Y 180800 -200 5 -0.11 39351018300 218640 74.40 180900 183900 176300 235000 126700 181000 179980.87 3.48 0 9232 187800 184400 180800 177400 173800 186100 179100 117 54000 500 126700 100 1 23457472 42411 -408.13 19.06 12 0.93 -443.00 9485.00 230000 20240710 -21.39 62100 20240207 191.14 212500 -14.92 20250206 146800 23.16 20250102 230000 -21.39 20240710 65900 174.36 20240221 5.03 N 000250 500 117 억 815394 N N 239 N 00 N
12 20250220 140105 57 100.00 KSQ150 제약 N N N N Y 182400 1400 2 0.77 34467795000 191725 65.24 180900 183900 176300 235000 126700 181000 179777.26 3.48 0 6936 187800 184400 180800 177400 173800 186100 179100 117 54000 500 126700 100 1 23457472 42786 -411.74 19.23 12 0.82 -443.00 9485.00 230000 20240710 -20.70 62100 20240207 193.72 212500 -14.16 20250206 146800 24.25 20250102 230000 -20.70 20240710 65900 176.78 20240221 5.03 N 000250 500 117 억 815394 N N 239 N 00 N