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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,181000,1500,2,0.84,52752827400,291189,88.19,180200,184200,177200,233000,125700,179500,181164.59,3.43,0,10275,188966,184232,180166,175432,171366,182200,173400,117,53500,500,125650,100,1,23457472,42458,-408.58,19.08,12,1.24,-443.00,9485.00,230000,20240710,-21.30,62000,20240206,191.94,212500,-14.82,20250206,146800,23.30,20250102,230000,-21.30,20240710,65900,174.66,20240221,5.06,N,000250,500,117 억,,805585,N,N,239,N,00,N
20250219,150105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,181100,1600,2,0.89,50209715700,277151,83.94,180200,184200,177200,233000,125700,179500,181164.73,3.43,0,8286,188966,184232,180166,175432,171366,182200,173400,117,53500,500,125650,100,1,23457472,42481,-408.80,19.09,12,1.18,-443.00,9485.00,230000,20240710,-21.26,62000,20240206,192.10,212500,-14.78,20250206,146800,23.37,20250102,230000,-21.26,20240710,65900,174.81,20240221,5.06,N,000250,500,117 억,,805585,N,N,402,N,00,N
20250219,140105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,181400,1900,2,1.06,47461554700,261980,79.35,180200,184200,177200,233000,125700,179500,181165.83,3.43,0,9630,188966,184232,180166,175432,171366,182200,173400,117,53500,500,125650,100,1,23457472,42552,-409.48,19.12,12,1.12,-443.00,9485.00,230000,20240710,-21.13,62000,20240206,192.58,212500,-14.64,20250206,146800,23.57,20250102,230000,-21.13,20240710,65900,175.27,20240221,5.06,N,000250,500,117 억,,805585,N,N,402,N,00,N
20250219,130105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,180500,1000,2,0.56,43946452000,242577,73.47,180200,184200,177200,233000,125700,179500,181166.07,3.43,0,9532,188966,184232,180166,175432,171366,182200,173400,117,53500,500,125650,100,1,23457472,42341,-407.45,19.03,12,1.03,-443.00,9485.00,230000,20240710,-21.52,62000,20240206,191.13,212500,-15.06,20250206,146800,22.96,20250102,230000,-21.52,20240710,65900,173.90,20240221,5.06,N,000250,500,117 억,,805585,N,N,402,N,00,N
20250219,120105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,181900,2400,2,1.34,41378866000,228400,69.18,180200,184200,177200,233000,125700,179500,181169.60,3.43,0,9708,188966,184232,180166,175432,171366,182200,173400,117,53500,500,125650,100,1,23457472,42669,-410.61,19.18,12,0.97,-443.00,9485.00,230000,20240710,-20.91,62000,20240206,193.39,212500,-14.40,20250206,146800,23.91,20250102,230000,-20.91,20240710,65900,176.02,20240221,5.06,N,000250,500,117 억,,805585,N,N,402,N,00,N
20250219,110105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,180600,1100,2,0.61,37424014000,206524,62.55,180200,184200,177200,233000,125700,179500,181210.37,3.43,0,10510,188966,184232,180166,175432,171366,182200,173400,117,53500,500,125650,100,1,23457472,42364,-407.67,19.04,12,0.88,-443.00,9485.00,230000,20240710,-21.48,62000,20240206,191.29,212500,-15.01,20250206,146800,23.02,20250102,230000,-21.48,20240710,65900,174.05,20240221,5.06,N,000250,500,117 억,,805585,N,N,402,N,00,N
20250219,100104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,179500,0,3,0.00,22493642400,124597,37.74,180200,183900,177200,233000,125700,179500,180532.51,3.43,0,296,188966,184232,180166,175432,171366,182200,173400,117,53500,500,125650,100,1,23457472,42106,-405.19,18.92,12,0.53,-443.00,9485.00,230000,20240710,-21.96,62000,20240206,189.52,212500,-15.53,20250206,146800,22.28,20250102,230000,-21.96,20240710,65900,172.38,20240221,5.06,N,000250,500,117 억,,805585,N,N,402,N,00,N
20250219,090105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,179100,-400,5,-0.22,1546622900,8598,2.60,180200,180500,179000,233000,125700,179500,179889.04,3.43,0,-2403,188966,184232,180166,175432,171366,182200,173400,117,53500,500,125650,100,1,23457472,42012,-404.29,18.88,12,0.04,-443.00,9485.00,230000,20240710,-22.13,62000,20240206,188.87,212500,-15.72,20250206,146800,22.00,20250102,230000,-22.13,20240710,65900,171.78,20240221,5.06,N,000250,500,117 억,,805585,N,N,402,N,00,N
20250218,160104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,179500,-1600,5,-0.88,58168866800,325038,74.03,184900,184900,176100,235000,126800,181100,178956.42,3.69,0,-63316,191900,186500,178900,173500,165900,189200,176200,117,53900,500,126770,100,1,23457472,42106,-405.19,18.92,12,1.39,-443.00,9485.00,230000,20240710,-21.96,62000,20240206,189.52,212500,-15.53,20250206,146800,22.28,20250102,230000,-21.96,20240710,65900,172.38,20240221,4.97,N,000250,500,117 억,,865300,N,N,402,N,00,N
20250218,150104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,177400,-3700,5,-2.04,50422162700,281727,64.17,184900,184900,176100,235000,126800,181100,178974.75,3.69,0,-66380,191900,186500,178900,173500,165900,189200,176200,117,53900,500,126770,100,1,23457472,41614,-400.45,18.70,12,1.20,-443.00,9485.00,230000,20240710,-22.87,62000,20240206,186.13,212500,-16.52,20250206,146800,20.84,20250102,230000,-22.87,20240710,65900,169.20,20240221,4.97,N,000250,500,117 억,,865300,N,N,1015,N,00,N
20250218,140105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,176700,-4400,5,-2.43,45465888200,253706,57.78,184900,184900,176100,235000,126800,181100,179206.49,3.69,0,-62386,191900,186500,178900,173500,165900,189200,176200,117,53900,500,126770,100,1,23457472,41449,-398.87,18.63,12,1.08,-443.00,9485.00,230000,20240710,-23.17,62000,20240206,185.00,212500,-16.85,20250206,146800,20.37,20250102,230000,-23.17,20240710,65900,168.13,20240221,4.97,N,000250,500,117 억,,865300,N,N,1015,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 20250219 160104 57 100.00 KSQ150 제약 N N N N Y 181000 1500 2 0.84 52752827400 291189 88.19 180200 184200 177200 233000 125700 179500 181164.59 3.43 0 10275 188966 184232 180166 175432 171366 182200 173400 117 53500 500 125650 100 1 23457472 42458 -408.58 19.08 12 1.24 -443.00 9485.00 230000 20240710 -21.30 62000 20240206 191.94 212500 -14.82 20250206 146800 23.30 20250102 230000 -21.30 20240710 65900 174.66 20240221 5.06 N 000250 500 117 억 805585 N N 239 N 00 N
3 20250219 150105 57 100.00 KSQ150 제약 N N N N Y 181100 1600 2 0.89 50209715700 277151 83.94 180200 184200 177200 233000 125700 179500 181164.73 3.43 0 8286 188966 184232 180166 175432 171366 182200 173400 117 53500 500 125650 100 1 23457472 42481 -408.80 19.09 12 1.18 -443.00 9485.00 230000 20240710 -21.26 62000 20240206 192.10 212500 -14.78 20250206 146800 23.37 20250102 230000 -21.26 20240710 65900 174.81 20240221 5.06 N 000250 500 117 억 805585 N N 402 N 00 N
4 20250219 140105 57 100.00 KSQ150 제약 N N N N Y 181400 1900 2 1.06 47461554700 261980 79.35 180200 184200 177200 233000 125700 179500 181165.83 3.43 0 9630 188966 184232 180166 175432 171366 182200 173400 117 53500 500 125650 100 1 23457472 42552 -409.48 19.12 12 1.12 -443.00 9485.00 230000 20240710 -21.13 62000 20240206 192.58 212500 -14.64 20250206 146800 23.57 20250102 230000 -21.13 20240710 65900 175.27 20240221 5.06 N 000250 500 117 억 805585 N N 402 N 00 N
5 20250219 130105 57 100.00 KSQ150 제약 N N N N Y 180500 1000 2 0.56 43946452000 242577 73.47 180200 184200 177200 233000 125700 179500 181166.07 3.43 0 9532 188966 184232 180166 175432 171366 182200 173400 117 53500 500 125650 100 1 23457472 42341 -407.45 19.03 12 1.03 -443.00 9485.00 230000 20240710 -21.52 62000 20240206 191.13 212500 -15.06 20250206 146800 22.96 20250102 230000 -21.52 20240710 65900 173.90 20240221 5.06 N 000250 500 117 억 805585 N N 402 N 00 N
6 20250219 120105 57 100.00 KSQ150 제약 N N N N Y 181900 2400 2 1.34 41378866000 228400 69.18 180200 184200 177200 233000 125700 179500 181169.60 3.43 0 9708 188966 184232 180166 175432 171366 182200 173400 117 53500 500 125650 100 1 23457472 42669 -410.61 19.18 12 0.97 -443.00 9485.00 230000 20240710 -20.91 62000 20240206 193.39 212500 -14.40 20250206 146800 23.91 20250102 230000 -20.91 20240710 65900 176.02 20240221 5.06 N 000250 500 117 억 805585 N N 402 N 00 N
7 20250219 110105 57 100.00 KSQ150 제약 N N N N Y 180600 1100 2 0.61 37424014000 206524 62.55 180200 184200 177200 233000 125700 179500 181210.37 3.43 0 10510 188966 184232 180166 175432 171366 182200 173400 117 53500 500 125650 100 1 23457472 42364 -407.67 19.04 12 0.88 -443.00 9485.00 230000 20240710 -21.48 62000 20240206 191.29 212500 -15.01 20250206 146800 23.02 20250102 230000 -21.48 20240710 65900 174.05 20240221 5.06 N 000250 500 117 억 805585 N N 402 N 00 N
8 20250219 100104 57 100.00 KSQ150 제약 N N N N Y 179500 0 3 0.00 22493642400 124597 37.74 180200 183900 177200 233000 125700 179500 180532.51 3.43 0 296 188966 184232 180166 175432 171366 182200 173400 117 53500 500 125650 100 1 23457472 42106 -405.19 18.92 12 0.53 -443.00 9485.00 230000 20240710 -21.96 62000 20240206 189.52 212500 -15.53 20250206 146800 22.28 20250102 230000 -21.96 20240710 65900 172.38 20240221 5.06 N 000250 500 117 억 805585 N N 402 N 00 N
9 20250219 090105 57 100.00 KSQ150 제약 N N N N Y 179100 -400 5 -0.22 1546622900 8598 2.60 180200 180500 179000 233000 125700 179500 179889.04 3.43 0 -2403 188966 184232 180166 175432 171366 182200 173400 117 53500 500 125650 100 1 23457472 42012 -404.29 18.88 12 0.04 -443.00 9485.00 230000 20240710 -22.13 62000 20240206 188.87 212500 -15.72 20250206 146800 22.00 20250102 230000 -22.13 20240710 65900 171.78 20240221 5.06 N 000250 500 117 억 805585 N N 402 N 00 N
10 20250218 160104 57 100.00 KSQ150 제약 N N N N Y 179500 -1600 5 -0.88 58168866800 325038 74.03 184900 184900 176100 235000 126800 181100 178956.42 3.69 0 -63316 191900 186500 178900 173500 165900 189200 176200 117 53900 500 126770 100 1 23457472 42106 -405.19 18.92 12 1.39 -443.00 9485.00 230000 20240710 -21.96 62000 20240206 189.52 212500 -15.53 20250206 146800 22.28 20250102 230000 -21.96 20240710 65900 172.38 20240221 4.97 N 000250 500 117 억 865300 N N 402 N 00 N
11 20250218 150104 57 100.00 KSQ150 제약 N N N N Y 177400 -3700 5 -2.04 50422162700 281727 64.17 184900 184900 176100 235000 126800 181100 178974.75 3.69 0 -66380 191900 186500 178900 173500 165900 189200 176200 117 53900 500 126770 100 1 23457472 41614 -400.45 18.70 12 1.20 -443.00 9485.00 230000 20240710 -22.87 62000 20240206 186.13 212500 -16.52 20250206 146800 20.84 20250102 230000 -22.87 20240710 65900 169.20 20240221 4.97 N 000250 500 117 억 865300 N N 1015 N 00 N
12 20250218 140105 57 100.00 KSQ150 제약 N N N N Y 176700 -4400 5 -2.43 45465888200 253706 57.78 184900 184900 176100 235000 126800 181100 179206.49 3.69 0 -62386 191900 186500 178900 173500 165900 189200 176200 117 53900 500 126770 100 1 23457472 41449 -398.87 18.63 12 1.08 -443.00 9485.00 230000 20240710 -23.17 62000 20240206 185.00 212500 -16.85 20250206 146800 20.37 20250102 230000 -23.17 20240710 65900 168.13 20240221 4.97 N 000250 500 117 억 865300 N N 1015 N 00 N