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
007390/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
20250219,160226,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,20200,-150,5,-0.74,10352868240,515050,46.18,20050,20450,19890,26450,14250,20350,20100.57,8.57,0,39123,21323,20836,20163,19676,19003,20500,19340,322,6100,500,14650,50,1,64357156,13000,-109.78,21.11,12,0.80,-184.00,957.00,27950,20241118,-27.73,6910,20240306,192.33,22700,-11.01,20250102,16120,25.31,20250213,27950,-27.73,20241118,6910,192.33,20240306,0.17,N,007390,500,321 억,,5518509,N,N,587,N,00,N
20250219,150228,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,20200,-150,5,-0.74,9661844290,480796,43.11,20050,20450,19890,26450,14250,20350,20095.44,8.57,0,23966,21323,20836,20163,19676,19003,20500,19340,322,6100,500,14650,50,1,64357156,13000,-109.78,21.11,12,0.75,-184.00,957.00,27950,20241118,-27.73,6910,20240306,192.33,22700,-11.01,20250102,16120,25.31,20250213,27950,-27.73,20241118,6910,192.33,20240306,0.17,N,007390,500,321 억,,5518509,N,N,622,N,00,N
20250219,140226,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,20150,-200,5,-0.98,8572701090,426718,38.26,20050,20450,19890,26450,14250,20350,20089.76,8.57,0,10522,21323,20836,20163,19676,19003,20500,19340,322,6100,500,14650,50,1,64357156,12968,-109.51,21.06,12,0.66,-184.00,957.00,27950,20241118,-27.91,6910,20240306,191.61,22700,-11.23,20250102,16120,25.00,20250213,27950,-27.91,20241118,6910,191.61,20240306,0.17,N,007390,500,321 억,,5518509,N,N,622,N,00,N
20250219,130227,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,20200,-150,5,-0.74,7422088240,369557,33.14,20050,20450,19890,26450,14250,20350,20083.64,8.57,0,4751,21323,20836,20163,19676,19003,20500,19340,322,6100,500,14650,50,1,64357156,13000,-109.78,21.11,12,0.57,-184.00,957.00,27950,20241118,-27.73,6910,20240306,192.33,22700,-11.01,20250102,16120,25.31,20250213,27950,-27.73,20241118,6910,192.33,20240306,0.17,N,007390,500,321 억,,5518509,N,N,622,N,00,N
20250219,120227,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,20100,-250,5,-1.23,6098643890,304157,27.27,20050,20350,19890,26450,14250,20350,20050.83,8.57,0,8296,21323,20836,20163,19676,19003,20500,19340,322,6100,500,14650,50,1,64357156,12936,-109.24,21.00,12,0.47,-184.00,957.00,27950,20241118,-28.09,6910,20240306,190.88,22700,-11.45,20250102,16120,24.69,20250213,27950,-28.09,20241118,6910,190.88,20240306,0.17,N,007390,500,321 억,,5518509,N,N,622,N,00,N
20250219,110227,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,20050,-300,5,-1.47,5393122490,269044,24.12,20050,20350,19890,26450,14250,20350,20045.33,8.57,0,6190,21323,20836,20163,19676,19003,20500,19340,322,6100,500,14650,50,1,64357156,12904,-108.97,20.95,12,0.42,-184.00,957.00,27950,20241118,-28.26,6910,20240306,190.16,22700,-11.67,20250102,16120,24.38,20250213,27950,-28.26,20241118,6910,190.16,20240306,0.17,N,007390,500,321 억,,5518509,N,N,622,N,00,N
20250219,100227,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,20100,-250,5,-1.23,4060978250,202658,18.17,20050,20350,19890,26450,14250,20350,20038.35,8.57,0,-9760,21323,20836,20163,19676,19003,20500,19340,322,6100,500,14650,50,1,64357156,12936,-109.24,21.00,12,0.31,-184.00,957.00,27950,20241118,-28.09,6910,20240306,190.88,22700,-11.45,20250102,16120,24.69,20250213,27950,-28.09,20241118,6910,190.88,20240306,0.17,N,007390,500,321 억,,5518509,N,N,622,N,00,N
20250219,090227,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,19980,-370,5,-1.82,580842080,29043,2.60,20050,20150,19920,26450,14250,20350,19997.56,8.57,0,-6401,21323,20836,20163,19676,19003,20500,19340,322,6100,500,14650,10,1,64357156,12859,-108.59,20.88,12,0.05,-184.00,957.00,27950,20241118,-28.52,6910,20240306,189.15,22700,-11.98,20250102,16120,23.95,20250213,27950,-28.52,20241118,6910,189.15,20240306,0.17,N,007390,500,321 억,,5518509,N,N,622,N,00,N
20250218,160226,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,20350,750,2,3.83,22146339300,1106205,72.88,20500,20650,19490,25450,13720,19600,20019.48,8.56,0,3372,21193,20396,19123,18326,17053,20795,18725,322,5850,500,14110,50,1,64357156,13097,-110.60,21.26,12,1.72,-184.00,957.00,27950,20241118,-27.19,6910,20240306,194.50,22700,-10.35,20250102,16120,26.24,20250213,27950,-27.19,20241118,6910,194.50,20240306,0.17,N,007390,500,321 억,,5512172,N,N,622,N,00,N
20250218,150227,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,20350,750,2,3.83,20993733650,1049512,69.15,20500,20650,19490,25450,13720,19600,20003.33,8.56,0,-16996,21193,20396,19123,18326,17053,20795,18725,322,5850,500,14110,50,1,64357156,13097,-110.60,21.26,12,1.63,-184.00,957.00,27950,20241118,-27.19,6910,20240306,194.50,22700,-10.35,20250102,16120,26.24,20250213,27950,-27.19,20241118,6910,194.50,20240306,0.17,N,007390,500,321 억,,5512172,N,N,3390,N,00,N
20250218,140227,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,20050,450,2,2.30,15944680230,801638,52.82,20500,20500,19490,25450,13720,19600,19890.13,8.56,0,-80207,21193,20396,19123,18326,17053,20795,18725,322,5850,500,14110,50,1,64357156,12904,-108.97,20.95,12,1.25,-184.00,957.00,27950,20241118,-28.26,6910,20240306,190.16,22700,-11.67,20250102,16120,24.38,20250213,27950,-28.26,20241118,6910,190.16,20240306,0.17,N,007390,500,321 억,,5512172,N,N,3390,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 160226 55 60.00 KSQ150 제약 N N N Y 60 N 20200 -150 5 -0.74 10352868240 515050 46.18 20050 20450 19890 26450 14250 20350 20100.57 8.57 0 39123 21323 20836 20163 19676 19003 20500 19340 322 6100 500 14650 50 1 64357156 13000 -109.78 21.11 12 0.80 -184.00 957.00 27950 20241118 -27.73 6910 20240306 192.33 22700 -11.01 20250102 16120 25.31 20250213 27950 -27.73 20241118 6910 192.33 20240306 0.17 N 007390 500 321 억 5518509 N N 587 N 00 N
3 20250219 150228 55 60.00 KSQ150 제약 N N N Y 60 N 20200 -150 5 -0.74 9661844290 480796 43.11 20050 20450 19890 26450 14250 20350 20095.44 8.57 0 23966 21323 20836 20163 19676 19003 20500 19340 322 6100 500 14650 50 1 64357156 13000 -109.78 21.11 12 0.75 -184.00 957.00 27950 20241118 -27.73 6910 20240306 192.33 22700 -11.01 20250102 16120 25.31 20250213 27950 -27.73 20241118 6910 192.33 20240306 0.17 N 007390 500 321 억 5518509 N N 622 N 00 N
4 20250219 140226 55 60.00 KSQ150 제약 N N N Y 60 N 20150 -200 5 -0.98 8572701090 426718 38.26 20050 20450 19890 26450 14250 20350 20089.76 8.57 0 10522 21323 20836 20163 19676 19003 20500 19340 322 6100 500 14650 50 1 64357156 12968 -109.51 21.06 12 0.66 -184.00 957.00 27950 20241118 -27.91 6910 20240306 191.61 22700 -11.23 20250102 16120 25.00 20250213 27950 -27.91 20241118 6910 191.61 20240306 0.17 N 007390 500 321 억 5518509 N N 622 N 00 N
5 20250219 130227 55 60.00 KSQ150 제약 N N N Y 60 N 20200 -150 5 -0.74 7422088240 369557 33.14 20050 20450 19890 26450 14250 20350 20083.64 8.57 0 4751 21323 20836 20163 19676 19003 20500 19340 322 6100 500 14650 50 1 64357156 13000 -109.78 21.11 12 0.57 -184.00 957.00 27950 20241118 -27.73 6910 20240306 192.33 22700 -11.01 20250102 16120 25.31 20250213 27950 -27.73 20241118 6910 192.33 20240306 0.17 N 007390 500 321 억 5518509 N N 622 N 00 N
6 20250219 120227 55 60.00 KSQ150 제약 N N N Y 60 N 20100 -250 5 -1.23 6098643890 304157 27.27 20050 20350 19890 26450 14250 20350 20050.83 8.57 0 8296 21323 20836 20163 19676 19003 20500 19340 322 6100 500 14650 50 1 64357156 12936 -109.24 21.00 12 0.47 -184.00 957.00 27950 20241118 -28.09 6910 20240306 190.88 22700 -11.45 20250102 16120 24.69 20250213 27950 -28.09 20241118 6910 190.88 20240306 0.17 N 007390 500 321 억 5518509 N N 622 N 00 N
7 20250219 110227 55 60.00 KSQ150 제약 N N N Y 60 N 20050 -300 5 -1.47 5393122490 269044 24.12 20050 20350 19890 26450 14250 20350 20045.33 8.57 0 6190 21323 20836 20163 19676 19003 20500 19340 322 6100 500 14650 50 1 64357156 12904 -108.97 20.95 12 0.42 -184.00 957.00 27950 20241118 -28.26 6910 20240306 190.16 22700 -11.67 20250102 16120 24.38 20250213 27950 -28.26 20241118 6910 190.16 20240306 0.17 N 007390 500 321 억 5518509 N N 622 N 00 N
8 20250219 100227 55 60.00 KSQ150 제약 N N N Y 60 N 20100 -250 5 -1.23 4060978250 202658 18.17 20050 20350 19890 26450 14250 20350 20038.35 8.57 0 -9760 21323 20836 20163 19676 19003 20500 19340 322 6100 500 14650 50 1 64357156 12936 -109.24 21.00 12 0.31 -184.00 957.00 27950 20241118 -28.09 6910 20240306 190.88 22700 -11.45 20250102 16120 24.69 20250213 27950 -28.09 20241118 6910 190.88 20240306 0.17 N 007390 500 321 억 5518509 N N 622 N 00 N
9 20250219 090227 55 60.00 KSQ150 제약 N N N Y 60 N 19980 -370 5 -1.82 580842080 29043 2.60 20050 20150 19920 26450 14250 20350 19997.56 8.57 0 -6401 21323 20836 20163 19676 19003 20500 19340 322 6100 500 14650 10 1 64357156 12859 -108.59 20.88 12 0.05 -184.00 957.00 27950 20241118 -28.52 6910 20240306 189.15 22700 -11.98 20250102 16120 23.95 20250213 27950 -28.52 20241118 6910 189.15 20240306 0.17 N 007390 500 321 억 5518509 N N 622 N 00 N
10 20250218 160226 55 60.00 KSQ150 제약 N N N Y 60 N 20350 750 2 3.83 22146339300 1106205 72.88 20500 20650 19490 25450 13720 19600 20019.48 8.56 0 3372 21193 20396 19123 18326 17053 20795 18725 322 5850 500 14110 50 1 64357156 13097 -110.60 21.26 12 1.72 -184.00 957.00 27950 20241118 -27.19 6910 20240306 194.50 22700 -10.35 20250102 16120 26.24 20250213 27950 -27.19 20241118 6910 194.50 20240306 0.17 N 007390 500 321 억 5512172 N N 622 N 00 N
11 20250218 150227 55 60.00 KSQ150 제약 N N N Y 60 N 20350 750 2 3.83 20993733650 1049512 69.15 20500 20650 19490 25450 13720 19600 20003.33 8.56 0 -16996 21193 20396 19123 18326 17053 20795 18725 322 5850 500 14110 50 1 64357156 13097 -110.60 21.26 12 1.63 -184.00 957.00 27950 20241118 -27.19 6910 20240306 194.50 22700 -10.35 20250102 16120 26.24 20250213 27950 -27.19 20241118 6910 194.50 20240306 0.17 N 007390 500 321 억 5512172 N N 3390 N 00 N
12 20250218 140227 55 60.00 KSQ150 제약 N N N Y 60 N 20050 450 2 2.30 15944680230 801638 52.82 20500 20500 19490 25450 13720 19600 19890.13 8.56 0 -80207 21193 20396 19123 18326 17053 20795 18725 322 5850 500 14110 50 1 64357156 12904 -108.97 20.95 12 1.25 -184.00 957.00 27950 20241118 -28.26 6910 20240306 190.16 22700 -11.67 20250102 16120 24.38 20250213 27950 -28.26 20241118 6910 190.16 20240306 0.17 N 007390 500 321 억 5512172 N N 3390 N 00 N