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
039200/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
20250219,160449,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26250,150,2,0.57,3264817700,124630,46.50,26100,26400,25800,33900,18300,26100,26195.99,9.04,0,33869,27400,26750,26300,25650,25200,26525,25425,191,7800,500,18790,50,1,38248176,10040,-41.21,10.13,12,0.33,-637.00,2591.00,45850,20240821,-42.75,18600,20240206,41.13,30700,-14.50,20250205,23950,9.60,20250107,45850,-42.75,20240821,19150,37.08,20240219,0.55,N,039200,500,191 억,,3456805,N,N,382,N,00,N
20250219,150451,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26250,150,2,0.57,3043276250,116187,43.35,26100,26400,25800,33900,18300,26100,26192.92,9.04,0,33230,27400,26750,26300,25650,25200,26525,25425,191,7800,500,18790,50,1,38248176,10040,-41.21,10.13,12,0.30,-637.00,2591.00,45850,20240821,-42.75,18600,20240206,41.13,30700,-14.50,20250205,23950,9.60,20250107,45850,-42.75,20240821,19150,37.08,20240219,0.55,N,039200,500,191 억,,3456805,N,N,426,N,00,N
20250219,140448,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26300,200,2,0.77,2584858200,98755,36.84,26100,26400,25800,33900,18300,26100,26174.45,9.04,0,31160,27400,26750,26300,25650,25200,26525,25425,191,7800,500,18790,50,1,38248176,10059,-41.29,10.15,12,0.26,-637.00,2591.00,45850,20240821,-42.64,18600,20240206,41.40,30700,-14.33,20250205,23950,9.81,20250107,45850,-42.64,20240821,19150,37.34,20240219,0.55,N,039200,500,191 억,,3456805,N,N,426,N,00,N
20250219,130449,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26300,200,2,0.77,2144844100,82022,30.60,26100,26400,25800,33900,18300,26100,26149.62,9.04,0,29002,27400,26750,26300,25650,25200,26525,25425,191,7800,500,18790,50,1,38248176,10059,-41.29,10.15,12,0.21,-637.00,2591.00,45850,20240821,-42.64,18600,20240206,41.40,30700,-14.33,20250205,23950,9.81,20250107,45850,-42.64,20240821,19150,37.34,20240219,0.55,N,039200,500,191 억,,3456805,N,N,426,N,00,N
20250219,120448,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26350,250,2,0.96,1873863600,71722,26.76,26100,26400,25800,33900,18300,26100,26126.76,9.04,0,26467,27400,26750,26300,25650,25200,26525,25425,191,7800,500,18790,50,1,38248176,10078,-41.37,10.17,12,0.19,-637.00,2591.00,45850,20240821,-42.53,18600,20240206,41.67,30700,-14.17,20250205,23950,10.02,20250107,45850,-42.53,20240821,19150,37.60,20240219,0.55,N,039200,500,191 억,,3456805,N,N,426,N,00,N
20250219,110449,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26300,200,2,0.77,1492021650,57206,21.34,26100,26350,25800,33900,18300,26100,26081.56,9.04,0,16813,27400,26750,26300,25650,25200,26525,25425,191,7800,500,18790,50,1,38248176,10059,-41.29,10.15,12,0.15,-637.00,2591.00,45850,20240821,-42.64,18600,20240206,41.40,30700,-14.33,20250205,23950,9.81,20250107,45850,-42.64,20240821,19150,37.34,20240219,0.55,N,039200,500,191 억,,3456805,N,N,426,N,00,N
20250219,100449,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26250,150,2,0.57,1167102900,44802,16.72,26100,26350,25800,33900,18300,26100,26050.24,9.04,0,14223,27400,26750,26300,25650,25200,26525,25425,191,7800,500,18790,50,1,38248176,10040,-41.21,10.13,12,0.12,-637.00,2591.00,45850,20240821,-42.75,18600,20240206,41.13,30700,-14.50,20250205,23950,9.60,20250107,45850,-42.75,20240821,19150,37.08,20240219,0.55,N,039200,500,191 억,,3456805,N,N,426,N,00,N
20250219,090450,57,100.00,KSQ150,,제약,N,N,N,N, ,N,25950,-150,5,-0.57,232432150,8961,3.34,26100,26200,25800,33900,18300,26100,25938.19,9.04,0,939,27400,26750,26300,25650,25200,26525,25425,191,7800,500,18790,50,1,38248176,9925,-40.74,10.02,12,0.02,-637.00,2591.00,45850,20240821,-43.40,18600,20240206,39.52,30700,-15.47,20250205,23950,8.35,20250107,45850,-43.40,20240821,19150,35.51,20240219,0.55,N,039200,500,191 억,,3456805,N,N,426,N,00,N
20250218,160448,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26100,-900,5,-3.33,6979821200,266881,214.12,26950,26950,25850,35100,18900,27000,26153.40,9.15,0,-61122,27500,27250,26950,26700,26400,27100,26550,191,8100,500,19440,50,1,38248176,9983,-40.97,10.07,12,0.70,-637.00,2591.00,45850,20240821,-43.08,18600,20240206,40.32,30700,-14.98,20250205,23950,8.98,20250107,45850,-43.08,20240821,19150,36.29,20240219,0.56,N,039200,500,191 억,,3498240,N,N,426,N,00,N
20250218,150449,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26150,-850,5,-3.15,6567073100,251100,201.46,26950,26950,25850,35100,18900,27000,26153.18,9.15,0,-60115,27500,27250,26950,26700,26400,27100,26550,191,8100,500,19440,50,1,38248176,10002,-41.05,10.09,12,0.66,-637.00,2591.00,45850,20240821,-42.97,18600,20240206,40.59,30700,-14.82,20250205,23950,9.19,20250107,45850,-42.97,20240821,19150,36.55,20240219,0.56,N,039200,500,191 억,,3498240,N,N,2377,N,00,N
20250218,140448,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26100,-900,5,-3.33,5623113450,215065,172.55,26950,26950,25850,35100,18900,27000,26146.06,9.15,0,-62535,27500,27250,26950,26700,26400,27100,26550,191,8100,500,19440,50,1,38248176,9983,-40.97,10.07,12,0.56,-637.00,2591.00,45850,20240821,-43.08,18600,20240206,40.32,30700,-14.98,20250205,23950,8.98,20250107,45850,-43.08,20240821,19150,36.29,20240219,0.56,N,039200,500,191 억,,3498240,N,N,2377,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 160449 57 100.00 KSQ150 제약 N N N N N 26250 150 2 0.57 3264817700 124630 46.50 26100 26400 25800 33900 18300 26100 26195.99 9.04 0 33869 27400 26750 26300 25650 25200 26525 25425 191 7800 500 18790 50 1 38248176 10040 -41.21 10.13 12 0.33 -637.00 2591.00 45850 20240821 -42.75 18600 20240206 41.13 30700 -14.50 20250205 23950 9.60 20250107 45850 -42.75 20240821 19150 37.08 20240219 0.55 N 039200 500 191 억 3456805 N N 382 N 00 N
3 20250219 150451 57 100.00 KSQ150 제약 N N N N N 26250 150 2 0.57 3043276250 116187 43.35 26100 26400 25800 33900 18300 26100 26192.92 9.04 0 33230 27400 26750 26300 25650 25200 26525 25425 191 7800 500 18790 50 1 38248176 10040 -41.21 10.13 12 0.30 -637.00 2591.00 45850 20240821 -42.75 18600 20240206 41.13 30700 -14.50 20250205 23950 9.60 20250107 45850 -42.75 20240821 19150 37.08 20240219 0.55 N 039200 500 191 억 3456805 N N 426 N 00 N
4 20250219 140448 57 100.00 KSQ150 제약 N N N N N 26300 200 2 0.77 2584858200 98755 36.84 26100 26400 25800 33900 18300 26100 26174.45 9.04 0 31160 27400 26750 26300 25650 25200 26525 25425 191 7800 500 18790 50 1 38248176 10059 -41.29 10.15 12 0.26 -637.00 2591.00 45850 20240821 -42.64 18600 20240206 41.40 30700 -14.33 20250205 23950 9.81 20250107 45850 -42.64 20240821 19150 37.34 20240219 0.55 N 039200 500 191 억 3456805 N N 426 N 00 N
5 20250219 130449 57 100.00 KSQ150 제약 N N N N N 26300 200 2 0.77 2144844100 82022 30.60 26100 26400 25800 33900 18300 26100 26149.62 9.04 0 29002 27400 26750 26300 25650 25200 26525 25425 191 7800 500 18790 50 1 38248176 10059 -41.29 10.15 12 0.21 -637.00 2591.00 45850 20240821 -42.64 18600 20240206 41.40 30700 -14.33 20250205 23950 9.81 20250107 45850 -42.64 20240821 19150 37.34 20240219 0.55 N 039200 500 191 억 3456805 N N 426 N 00 N
6 20250219 120448 57 100.00 KSQ150 제약 N N N N N 26350 250 2 0.96 1873863600 71722 26.76 26100 26400 25800 33900 18300 26100 26126.76 9.04 0 26467 27400 26750 26300 25650 25200 26525 25425 191 7800 500 18790 50 1 38248176 10078 -41.37 10.17 12 0.19 -637.00 2591.00 45850 20240821 -42.53 18600 20240206 41.67 30700 -14.17 20250205 23950 10.02 20250107 45850 -42.53 20240821 19150 37.60 20240219 0.55 N 039200 500 191 억 3456805 N N 426 N 00 N
7 20250219 110449 57 100.00 KSQ150 제약 N N N N N 26300 200 2 0.77 1492021650 57206 21.34 26100 26350 25800 33900 18300 26100 26081.56 9.04 0 16813 27400 26750 26300 25650 25200 26525 25425 191 7800 500 18790 50 1 38248176 10059 -41.29 10.15 12 0.15 -637.00 2591.00 45850 20240821 -42.64 18600 20240206 41.40 30700 -14.33 20250205 23950 9.81 20250107 45850 -42.64 20240821 19150 37.34 20240219 0.55 N 039200 500 191 억 3456805 N N 426 N 00 N
8 20250219 100449 57 100.00 KSQ150 제약 N N N N N 26250 150 2 0.57 1167102900 44802 16.72 26100 26350 25800 33900 18300 26100 26050.24 9.04 0 14223 27400 26750 26300 25650 25200 26525 25425 191 7800 500 18790 50 1 38248176 10040 -41.21 10.13 12 0.12 -637.00 2591.00 45850 20240821 -42.75 18600 20240206 41.13 30700 -14.50 20250205 23950 9.60 20250107 45850 -42.75 20240821 19150 37.08 20240219 0.55 N 039200 500 191 억 3456805 N N 426 N 00 N
9 20250219 090450 57 100.00 KSQ150 제약 N N N N N 25950 -150 5 -0.57 232432150 8961 3.34 26100 26200 25800 33900 18300 26100 25938.19 9.04 0 939 27400 26750 26300 25650 25200 26525 25425 191 7800 500 18790 50 1 38248176 9925 -40.74 10.02 12 0.02 -637.00 2591.00 45850 20240821 -43.40 18600 20240206 39.52 30700 -15.47 20250205 23950 8.35 20250107 45850 -43.40 20240821 19150 35.51 20240219 0.55 N 039200 500 191 억 3456805 N N 426 N 00 N
10 20250218 160448 57 100.00 KSQ150 제약 N N N N N 26100 -900 5 -3.33 6979821200 266881 214.12 26950 26950 25850 35100 18900 27000 26153.40 9.15 0 -61122 27500 27250 26950 26700 26400 27100 26550 191 8100 500 19440 50 1 38248176 9983 -40.97 10.07 12 0.70 -637.00 2591.00 45850 20240821 -43.08 18600 20240206 40.32 30700 -14.98 20250205 23950 8.98 20250107 45850 -43.08 20240821 19150 36.29 20240219 0.56 N 039200 500 191 억 3498240 N N 426 N 00 N
11 20250218 150449 57 100.00 KSQ150 제약 N N N N N 26150 -850 5 -3.15 6567073100 251100 201.46 26950 26950 25850 35100 18900 27000 26153.18 9.15 0 -60115 27500 27250 26950 26700 26400 27100 26550 191 8100 500 19440 50 1 38248176 10002 -41.05 10.09 12 0.66 -637.00 2591.00 45850 20240821 -42.97 18600 20240206 40.59 30700 -14.82 20250205 23950 9.19 20250107 45850 -42.97 20240821 19150 36.55 20240219 0.56 N 039200 500 191 억 3498240 N N 2377 N 00 N
12 20250218 140448 57 100.00 KSQ150 제약 N N N N N 26100 -900 5 -3.33 5623113450 215065 172.55 26950 26950 25850 35100 18900 27000 26146.06 9.15 0 -62535 27500 27250 26950 26700 26400 27100 26550 191 8100 500 19440 50 1 38248176 9983 -40.97 10.07 12 0.56 -637.00 2591.00 45850 20240821 -43.08 18600 20240206 40.32 30700 -14.98 20250205 23950 8.98 20250107 45850 -43.08 20240821 19150 36.29 20240219 0.56 N 039200 500 191 억 3498240 N N 2377 N 00 N