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
214450/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
20250219,160950,57,100.00,KSQ150,,제약,N,N,N,N, ,N,283500,-11000,5,-3.74,61598917000,216940,269.04,293500,293500,272500,382500,206500,294500,283945.96,16.53,0,8578,304500,299500,292000,287000,279500,302000,289500,53,88000,500,223820,500,1,10509600,29795,38.09,6.68,12,2.06,7443.00,42415.00,297000,20250218,-4.55,86800,20240308,226.61,297000,-4.55,20250218,233500,21.41,20250131,297000,-4.55,20250218,86800,226.61,20240308,2.75,N,214450,500,52 억,,1736843,N,N,2646,N,00,N
20250219,150954,57,100.00,KSQ150,,제약,N,N,N,N, ,N,284500,-10000,5,-3.40,55125718000,194155,240.78,293500,293500,272500,382500,206500,294500,283925.25,16.53,0,12520,304500,299500,292000,287000,279500,302000,289500,53,88000,500,223820,500,1,10509600,29900,38.22,6.71,12,1.85,7443.00,42415.00,297000,20250218,-4.21,86800,20240308,227.76,297000,-4.21,20250218,233500,21.84,20250131,297000,-4.21,20250218,86800,227.76,20240308,2.75,N,214450,500,52 억,,1736843,N,N,370,N,00,N
20250219,140950,57,100.00,KSQ150,,제약,N,N,N,N, ,N,289000,-5500,5,-1.87,17523033000,60765,75.36,293500,293500,285500,382500,206500,294500,288371.77,16.53,0,1346,304500,299500,292000,287000,279500,302000,289500,53,88000,500,223820,500,1,10509600,30373,38.83,6.81,12,0.58,7443.00,42415.00,297000,20250218,-2.69,86800,20240308,232.95,297000,-2.69,20250218,233500,23.77,20250131,297000,-2.69,20250218,86800,232.95,20240308,2.75,N,214450,500,52 억,,1736843,N,N,370,N,00,N
20250219,130951,57,100.00,KSQ150,,제약,N,N,N,N, ,N,291500,-3000,5,-1.02,15889106500,55114,68.35,293500,293500,285500,382500,206500,294500,288293.04,16.53,0,1244,304500,299500,292000,287000,279500,302000,289500,53,88000,500,223820,500,1,10509600,30635,39.16,6.87,12,0.52,7443.00,42415.00,297000,20250218,-1.85,86800,20240308,235.83,297000,-1.85,20250218,233500,24.84,20250131,297000,-1.85,20250218,86800,235.83,20240308,2.75,N,214450,500,52 억,,1736843,N,N,370,N,00,N
20250219,120950,57,100.00,KSQ150,,제약,N,N,N,N, ,N,289000,-5500,5,-1.87,14247911000,49442,61.32,293500,293500,285500,382500,206500,294500,288171.68,16.53,0,195,304500,299500,292000,287000,279500,302000,289500,53,88000,500,223820,500,1,10509600,30373,38.83,6.81,12,0.47,7443.00,42415.00,297000,20250218,-2.69,86800,20240308,232.95,297000,-2.69,20250218,233500,23.77,20250131,297000,-2.69,20250218,86800,232.95,20240308,2.75,N,214450,500,52 억,,1736843,N,N,370,N,00,N
20250219,110951,57,100.00,KSQ150,,제약,N,N,N,N, ,N,288500,-6000,5,-2.04,12738371500,44206,54.82,293500,293500,285500,382500,206500,294500,288156.46,16.53,0,-1030,304500,299500,292000,287000,279500,302000,289500,53,88000,500,223820,500,1,10509600,30320,38.76,6.80,12,0.42,7443.00,42415.00,297000,20250218,-2.86,86800,20240308,232.37,297000,-2.86,20250218,233500,23.55,20250131,297000,-2.86,20250218,86800,232.37,20240308,2.75,N,214450,500,52 억,,1736843,N,N,370,N,00,N
20250219,100952,57,100.00,KSQ150,,제약,N,N,N,N, ,N,287500,-7000,5,-2.38,8698253000,30113,37.34,293500,293500,286500,382500,206500,294500,288850.00,16.53,0,-1290,304500,299500,292000,287000,279500,302000,289500,53,88000,500,223820,500,1,10509600,30215,38.63,6.78,12,0.29,7443.00,42415.00,297000,20250218,-3.20,86800,20240308,231.22,297000,-3.20,20250218,233500,23.13,20250131,297000,-3.20,20250218,86800,231.22,20240308,2.75,N,214450,500,52 억,,1736843,N,N,370,N,00,N
20250219,090953,57,100.00,KSQ150,,제약,N,N,N,N, ,N,289000,-5500,5,-1.87,1772781500,6103,7.57,293500,293500,289000,382500,206500,294500,290463.83,16.53,0,246,304500,299500,292000,287000,279500,302000,289500,53,88000,500,223820,500,1,10509600,30373,38.83,6.81,12,0.06,7443.00,42415.00,297000,20250218,-2.69,86800,20240308,232.95,297000,-2.69,20250218,233500,23.77,20250131,297000,-2.69,20250218,86800,232.95,20240308,2.75,N,214450,500,52 억,,1736843,N,N,370,N,00,N
20250218,160948,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,294500,7500,2,2.61,23492328000,80496,148.49,289500,297000,284500,373000,201000,287000,291842.76,16.53,0,-7198,297000,292000,285500,280500,274000,294500,283000,53,86000,500,218120,500,1,10509600,30951,39.57,6.94,12,0.77,7443.00,42415.00,297000,20250218,-0.84,86800,20240308,239.29,297000,-0.84,20250218,233500,26.12,20250131,297000,-0.84,20250218,86800,239.29,20240308,2.84,N,214450,500,52 억,,1736832,N,N,370,N,00,N
20250218,150950,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,293500,6500,2,2.26,22308740500,76472,141.07,289500,297000,284500,373000,201000,287000,291724.92,16.53,0,-7314,297000,292000,285500,280500,274000,294500,283000,53,86000,500,218120,500,1,10509600,30846,39.43,6.92,12,0.73,7443.00,42415.00,297000,20250218,-1.18,86800,20240308,238.13,297000,-1.18,20250218,233500,25.70,20250131,297000,-1.18,20250218,86800,238.13,20240308,2.84,N,214450,500,52 억,,1736832,N,N,476,N,00,N
20250218,140950,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,295000,8000,2,2.79,17334512500,59608,109.96,289500,296000,284500,373000,201000,287000,290809.13,16.53,0,-4677,297000,292000,285500,280500,274000,294500,283000,53,86000,500,218120,500,1,10509600,31003,39.63,6.96,12,0.57,7443.00,42415.00,296000,20250218,-0.34,86800,20240308,239.86,296000,-0.34,20250218,233500,26.34,20250131,296000,-0.34,20250218,86800,239.86,20240308,2.84,N,214450,500,52 억,,1736832,N,N,476,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 160950 57 100.00 KSQ150 제약 N N N N N 283500 -11000 5 -3.74 61598917000 216940 269.04 293500 293500 272500 382500 206500 294500 283945.96 16.53 0 8578 304500 299500 292000 287000 279500 302000 289500 53 88000 500 223820 500 1 10509600 29795 38.09 6.68 12 2.06 7443.00 42415.00 297000 20250218 -4.55 86800 20240308 226.61 297000 -4.55 20250218 233500 21.41 20250131 297000 -4.55 20250218 86800 226.61 20240308 2.75 N 214450 500 52 억 1736843 N N 2646 N 00 N
3 20250219 150954 57 100.00 KSQ150 제약 N N N N N 284500 -10000 5 -3.40 55125718000 194155 240.78 293500 293500 272500 382500 206500 294500 283925.25 16.53 0 12520 304500 299500 292000 287000 279500 302000 289500 53 88000 500 223820 500 1 10509600 29900 38.22 6.71 12 1.85 7443.00 42415.00 297000 20250218 -4.21 86800 20240308 227.76 297000 -4.21 20250218 233500 21.84 20250131 297000 -4.21 20250218 86800 227.76 20240308 2.75 N 214450 500 52 억 1736843 N N 370 N 00 N
4 20250219 140950 57 100.00 KSQ150 제약 N N N N N 289000 -5500 5 -1.87 17523033000 60765 75.36 293500 293500 285500 382500 206500 294500 288371.77 16.53 0 1346 304500 299500 292000 287000 279500 302000 289500 53 88000 500 223820 500 1 10509600 30373 38.83 6.81 12 0.58 7443.00 42415.00 297000 20250218 -2.69 86800 20240308 232.95 297000 -2.69 20250218 233500 23.77 20250131 297000 -2.69 20250218 86800 232.95 20240308 2.75 N 214450 500 52 억 1736843 N N 370 N 00 N
5 20250219 130951 57 100.00 KSQ150 제약 N N N N N 291500 -3000 5 -1.02 15889106500 55114 68.35 293500 293500 285500 382500 206500 294500 288293.04 16.53 0 1244 304500 299500 292000 287000 279500 302000 289500 53 88000 500 223820 500 1 10509600 30635 39.16 6.87 12 0.52 7443.00 42415.00 297000 20250218 -1.85 86800 20240308 235.83 297000 -1.85 20250218 233500 24.84 20250131 297000 -1.85 20250218 86800 235.83 20240308 2.75 N 214450 500 52 억 1736843 N N 370 N 00 N
6 20250219 120950 57 100.00 KSQ150 제약 N N N N N 289000 -5500 5 -1.87 14247911000 49442 61.32 293500 293500 285500 382500 206500 294500 288171.68 16.53 0 195 304500 299500 292000 287000 279500 302000 289500 53 88000 500 223820 500 1 10509600 30373 38.83 6.81 12 0.47 7443.00 42415.00 297000 20250218 -2.69 86800 20240308 232.95 297000 -2.69 20250218 233500 23.77 20250131 297000 -2.69 20250218 86800 232.95 20240308 2.75 N 214450 500 52 억 1736843 N N 370 N 00 N
7 20250219 110951 57 100.00 KSQ150 제약 N N N N N 288500 -6000 5 -2.04 12738371500 44206 54.82 293500 293500 285500 382500 206500 294500 288156.46 16.53 0 -1030 304500 299500 292000 287000 279500 302000 289500 53 88000 500 223820 500 1 10509600 30320 38.76 6.80 12 0.42 7443.00 42415.00 297000 20250218 -2.86 86800 20240308 232.37 297000 -2.86 20250218 233500 23.55 20250131 297000 -2.86 20250218 86800 232.37 20240308 2.75 N 214450 500 52 억 1736843 N N 370 N 00 N
8 20250219 100952 57 100.00 KSQ150 제약 N N N N N 287500 -7000 5 -2.38 8698253000 30113 37.34 293500 293500 286500 382500 206500 294500 288850.00 16.53 0 -1290 304500 299500 292000 287000 279500 302000 289500 53 88000 500 223820 500 1 10509600 30215 38.63 6.78 12 0.29 7443.00 42415.00 297000 20250218 -3.20 86800 20240308 231.22 297000 -3.20 20250218 233500 23.13 20250131 297000 -3.20 20250218 86800 231.22 20240308 2.75 N 214450 500 52 억 1736843 N N 370 N 00 N
9 20250219 090953 57 100.00 KSQ150 제약 N N N N N 289000 -5500 5 -1.87 1772781500 6103 7.57 293500 293500 289000 382500 206500 294500 290463.83 16.53 0 246 304500 299500 292000 287000 279500 302000 289500 53 88000 500 223820 500 1 10509600 30373 38.83 6.81 12 0.06 7443.00 42415.00 297000 20250218 -2.69 86800 20240308 232.95 297000 -2.69 20250218 233500 23.77 20250131 297000 -2.69 20250218 86800 232.95 20240308 2.75 N 214450 500 52 억 1736843 N N 370 N 00 N
10 20250218 160948 57 100.00 KSQ150 신고가 제약 N N N N N 294500 7500 2 2.61 23492328000 80496 148.49 289500 297000 284500 373000 201000 287000 291842.76 16.53 0 -7198 297000 292000 285500 280500 274000 294500 283000 53 86000 500 218120 500 1 10509600 30951 39.57 6.94 12 0.77 7443.00 42415.00 297000 20250218 -0.84 86800 20240308 239.29 297000 -0.84 20250218 233500 26.12 20250131 297000 -0.84 20250218 86800 239.29 20240308 2.84 N 214450 500 52 억 1736832 N N 370 N 00 N
11 20250218 150950 57 100.00 KSQ150 신고가 제약 N N N N N 293500 6500 2 2.26 22308740500 76472 141.07 289500 297000 284500 373000 201000 287000 291724.92 16.53 0 -7314 297000 292000 285500 280500 274000 294500 283000 53 86000 500 218120 500 1 10509600 30846 39.43 6.92 12 0.73 7443.00 42415.00 297000 20250218 -1.18 86800 20240308 238.13 297000 -1.18 20250218 233500 25.70 20250131 297000 -1.18 20250218 86800 238.13 20240308 2.84 N 214450 500 52 억 1736832 N N 476 N 00 N
12 20250218 140950 57 100.00 KSQ150 신고가 제약 N N N N N 295000 8000 2 2.79 17334512500 59608 109.96 289500 296000 284500 373000 201000 287000 290809.13 16.53 0 -4677 297000 292000 285500 280500 274000 294500 283000 53 86000 500 218120 500 1 10509600 31003 39.63 6.96 12 0.57 7443.00 42415.00 296000 20250218 -0.34 86800 20240308 239.86 296000 -0.34 20250218 233500 26.34 20250131 296000 -0.34 20250218 86800 239.86 20240308 2.84 N 214450 500 52 억 1736832 N N 476 N 00 N