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
298380/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
20250219,161121,57,100.00,KSQ150,,제약,N,N,N,N, ,N,41200,-5700,5,-12.15,217057644850,5152298,71.10,44550,45100,40150,60900,32850,46900,42129.94,10.66,0,-589332,53333,50116,44033,40816,34733,51725,42425,241,14000,500,33760,50,1,48281942,19892,-749.09,26.63,12,10.67,-55.00,1547.00,47250,20250218,-12.80,18960,20240208,117.30,47250,-12.80,20250218,29400,40.14,20250102,47250,-12.80,20250218,20300,102.96,20240219,4.01,N,298380,500,241 억,,5144741,N,N,491,N,00,N
20250219,151125,57,100.00,KSQ150,,제약,N,N,N,N, ,N,40950,-5950,5,-12.69,211773354450,5023610,69.32,44550,45100,40150,60900,32850,46900,42154.61,10.66,0,-619680,53333,50116,44033,40816,34733,51725,42425,241,14000,500,33760,50,1,48281942,19771,-744.55,26.47,12,10.40,-55.00,1547.00,47250,20250218,-13.33,18960,20240208,115.98,47250,-13.33,20250218,29400,39.29,20250102,47250,-13.33,20250218,20300,101.72,20240219,4.01,N,298380,500,241 억,,5144741,N,N,2482,N,00,N
20250219,141120,57,100.00,KSQ150,,제약,N,N,N,N, ,N,41200,-5700,5,-12.15,199366623300,4722346,65.16,44550,45100,40150,60900,32850,46900,42216.65,10.66,0,-620238,53333,50116,44033,40816,34733,51725,42425,241,14000,500,33760,50,1,48281942,19892,-749.09,26.63,12,9.78,-55.00,1547.00,47250,20250218,-12.80,18960,20240208,117.30,47250,-12.80,20250218,29400,40.14,20250102,47250,-12.80,20250218,20300,102.96,20240219,4.01,N,298380,500,241 억,,5144741,N,N,2482,N,00,N
20250219,131121,57,100.00,KSQ150,,제약,N,N,N,N, ,N,40750,-6150,5,-13.11,173789894850,4097908,56.55,44550,45100,40150,60900,32850,46900,42408.25,10.66,0,-615039,53333,50116,44033,40816,34733,51725,42425,241,14000,500,33760,50,1,48281942,19675,-740.91,26.34,12,8.49,-55.00,1547.00,47250,20250218,-13.76,18960,20240208,114.93,47250,-13.76,20250218,29400,38.61,20250102,47250,-13.76,20250218,20300,100.74,20240219,4.01,N,298380,500,241 억,,5144741,N,N,2482,N,00,N
20250219,121121,57,100.00,KSQ150,,제약,N,N,N,N, ,N,41450,-5450,5,-11.62,149931137650,3511141,48.45,44550,45100,40650,60900,32850,46900,42700.27,10.66,0,-518527,53333,50116,44033,40816,34733,51725,42425,241,14000,500,33760,50,1,48281942,20013,-753.64,26.79,12,7.27,-55.00,1547.00,47250,20250218,-12.28,18960,20240208,118.62,47250,-12.28,20250218,29400,40.99,20250102,47250,-12.28,20250218,20300,104.19,20240219,4.01,N,298380,500,241 억,,5144741,N,N,2482,N,00,N
20250219,111122,57,100.00,KSQ150,,제약,N,N,N,N, ,N,41250,-5650,5,-12.05,134383763700,3133990,43.25,44550,45100,40650,60900,32850,46900,42878.08,10.66,0,-408800,53333,50116,44033,40816,34733,51725,42425,241,14000,500,33760,50,1,48281942,19916,-750.00,26.66,12,6.49,-55.00,1547.00,47250,20250218,-12.70,18960,20240208,117.56,47250,-12.70,20250218,29400,40.31,20250102,47250,-12.70,20250218,20300,103.20,20240219,4.01,N,298380,500,241 억,,5144741,N,N,2482,N,00,N
20250219,101122,57,100.00,KSQ150,,제약,N,N,N,N, ,N,42650,-4250,5,-9.06,83693622250,1912388,26.39,44550,45100,42350,60900,32850,46900,43762.19,10.66,0,-135995,53333,50116,44033,40816,34733,51725,42425,241,14000,500,33760,50,1,48281942,20592,-775.45,27.57,12,3.96,-55.00,1547.00,47250,20250218,-9.74,18960,20240208,124.95,47250,-9.74,20250218,29400,45.07,20250102,47250,-9.74,20250218,20300,110.10,20240219,4.01,N,298380,500,241 억,,5144741,N,N,2482,N,00,N
20250219,091124,57,100.00,KSQ150,,제약,N,N,N,N, ,N,44350,-2550,5,-5.44,27789156850,624699,8.62,44550,45100,43800,60900,32850,46900,44479.95,10.66,0,36950,53333,50116,44033,40816,34733,51725,42425,241,14000,500,33760,50,1,48281942,21413,-806.36,28.67,12,1.29,-55.00,1547.00,47250,20250218,-6.14,18960,20240208,133.91,47250,-6.14,20250218,29400,50.85,20250102,47250,-6.14,20250218,20300,118.47,20240219,4.01,N,298380,500,241 억,,5144741,N,N,2482,N,00,N
20250218,161117,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,46900,8200,2,21.19,310585600000,6985031,729.43,39000,47250,37950,50300,27100,38700,44442.39,10.27,0,179567,40733,39716,38683,37666,36633,39200,37150,241,11600,500,27860,50,1,48281942,22644,-852.73,30.32,12,14.47,-55.00,1547.00,47250,20250218,-0.74,18960,20240208,147.36,47250,-0.74,20250218,29400,59.52,20250102,47250,-0.74,20250218,20300,131.03,20240219,4.00,N,298380,500,241 억,,4957564,N,N,2482,N,00,N
20250218,151119,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,46950,8250,2,21.32,267622229050,6060570,632.89,39000,47250,37950,50300,27100,38700,44158.29,10.27,0,139778,40733,39716,38683,37666,36633,39200,37150,241,11600,500,27860,50,1,48281942,22668,-853.64,30.35,12,12.55,-55.00,1547.00,47250,20250218,-0.63,18960,20240208,147.63,47250,-0.63,20250218,29400,59.69,20250102,47250,-0.63,20250218,20300,131.28,20240219,4.00,N,298380,500,241 억,,4957564,N,N,2408,N,00,N
20250218,141121,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39500,800,2,2.07,22921390050,590862,61.70,39000,39550,37950,50300,27100,38700,38793.20,10.27,0,152133,40733,39716,38683,37666,36633,39200,37150,241,11600,500,27860,50,1,48281942,19071,-718.18,25.53,12,1.22,-55.00,1547.00,43300,20241017,-8.78,18960,20240208,108.33,41500,-4.82,20250210,29400,34.35,20250102,43300,-8.78,20241017,20300,94.58,20240219,4.00,N,298380,500,241 억,,4957564,N,N,2408,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 161121 57 100.00 KSQ150 제약 N N N N N 41200 -5700 5 -12.15 217057644850 5152298 71.10 44550 45100 40150 60900 32850 46900 42129.94 10.66 0 -589332 53333 50116 44033 40816 34733 51725 42425 241 14000 500 33760 50 1 48281942 19892 -749.09 26.63 12 10.67 -55.00 1547.00 47250 20250218 -12.80 18960 20240208 117.30 47250 -12.80 20250218 29400 40.14 20250102 47250 -12.80 20250218 20300 102.96 20240219 4.01 N 298380 500 241 억 5144741 N N 491 N 00 N
3 20250219 151125 57 100.00 KSQ150 제약 N N N N N 40950 -5950 5 -12.69 211773354450 5023610 69.32 44550 45100 40150 60900 32850 46900 42154.61 10.66 0 -619680 53333 50116 44033 40816 34733 51725 42425 241 14000 500 33760 50 1 48281942 19771 -744.55 26.47 12 10.40 -55.00 1547.00 47250 20250218 -13.33 18960 20240208 115.98 47250 -13.33 20250218 29400 39.29 20250102 47250 -13.33 20250218 20300 101.72 20240219 4.01 N 298380 500 241 억 5144741 N N 2482 N 00 N
4 20250219 141120 57 100.00 KSQ150 제약 N N N N N 41200 -5700 5 -12.15 199366623300 4722346 65.16 44550 45100 40150 60900 32850 46900 42216.65 10.66 0 -620238 53333 50116 44033 40816 34733 51725 42425 241 14000 500 33760 50 1 48281942 19892 -749.09 26.63 12 9.78 -55.00 1547.00 47250 20250218 -12.80 18960 20240208 117.30 47250 -12.80 20250218 29400 40.14 20250102 47250 -12.80 20250218 20300 102.96 20240219 4.01 N 298380 500 241 억 5144741 N N 2482 N 00 N
5 20250219 131121 57 100.00 KSQ150 제약 N N N N N 40750 -6150 5 -13.11 173789894850 4097908 56.55 44550 45100 40150 60900 32850 46900 42408.25 10.66 0 -615039 53333 50116 44033 40816 34733 51725 42425 241 14000 500 33760 50 1 48281942 19675 -740.91 26.34 12 8.49 -55.00 1547.00 47250 20250218 -13.76 18960 20240208 114.93 47250 -13.76 20250218 29400 38.61 20250102 47250 -13.76 20250218 20300 100.74 20240219 4.01 N 298380 500 241 억 5144741 N N 2482 N 00 N
6 20250219 121121 57 100.00 KSQ150 제약 N N N N N 41450 -5450 5 -11.62 149931137650 3511141 48.45 44550 45100 40650 60900 32850 46900 42700.27 10.66 0 -518527 53333 50116 44033 40816 34733 51725 42425 241 14000 500 33760 50 1 48281942 20013 -753.64 26.79 12 7.27 -55.00 1547.00 47250 20250218 -12.28 18960 20240208 118.62 47250 -12.28 20250218 29400 40.99 20250102 47250 -12.28 20250218 20300 104.19 20240219 4.01 N 298380 500 241 억 5144741 N N 2482 N 00 N
7 20250219 111122 57 100.00 KSQ150 제약 N N N N N 41250 -5650 5 -12.05 134383763700 3133990 43.25 44550 45100 40650 60900 32850 46900 42878.08 10.66 0 -408800 53333 50116 44033 40816 34733 51725 42425 241 14000 500 33760 50 1 48281942 19916 -750.00 26.66 12 6.49 -55.00 1547.00 47250 20250218 -12.70 18960 20240208 117.56 47250 -12.70 20250218 29400 40.31 20250102 47250 -12.70 20250218 20300 103.20 20240219 4.01 N 298380 500 241 억 5144741 N N 2482 N 00 N
8 20250219 101122 57 100.00 KSQ150 제약 N N N N N 42650 -4250 5 -9.06 83693622250 1912388 26.39 44550 45100 42350 60900 32850 46900 43762.19 10.66 0 -135995 53333 50116 44033 40816 34733 51725 42425 241 14000 500 33760 50 1 48281942 20592 -775.45 27.57 12 3.96 -55.00 1547.00 47250 20250218 -9.74 18960 20240208 124.95 47250 -9.74 20250218 29400 45.07 20250102 47250 -9.74 20250218 20300 110.10 20240219 4.01 N 298380 500 241 억 5144741 N N 2482 N 00 N
9 20250219 091124 57 100.00 KSQ150 제약 N N N N N 44350 -2550 5 -5.44 27789156850 624699 8.62 44550 45100 43800 60900 32850 46900 44479.95 10.66 0 36950 53333 50116 44033 40816 34733 51725 42425 241 14000 500 33760 50 1 48281942 21413 -806.36 28.67 12 1.29 -55.00 1547.00 47250 20250218 -6.14 18960 20240208 133.91 47250 -6.14 20250218 29400 50.85 20250102 47250 -6.14 20250218 20300 118.47 20240219 4.01 N 298380 500 241 억 5144741 N N 2482 N 00 N
10 20250218 161117 57 100.00 KSQ150 신고가 제약 N N N N N 46900 8200 2 21.19 310585600000 6985031 729.43 39000 47250 37950 50300 27100 38700 44442.39 10.27 0 179567 40733 39716 38683 37666 36633 39200 37150 241 11600 500 27860 50 1 48281942 22644 -852.73 30.32 12 14.47 -55.00 1547.00 47250 20250218 -0.74 18960 20240208 147.36 47250 -0.74 20250218 29400 59.52 20250102 47250 -0.74 20250218 20300 131.03 20240219 4.00 N 298380 500 241 억 4957564 N N 2482 N 00 N
11 20250218 151119 57 100.00 KSQ150 신고가 제약 N N N N N 46950 8250 2 21.32 267622229050 6060570 632.89 39000 47250 37950 50300 27100 38700 44158.29 10.27 0 139778 40733 39716 38683 37666 36633 39200 37150 241 11600 500 27860 50 1 48281942 22668 -853.64 30.35 12 12.55 -55.00 1547.00 47250 20250218 -0.63 18960 20240208 147.63 47250 -0.63 20250218 29400 59.69 20250102 47250 -0.63 20250218 20300 131.28 20240219 4.00 N 298380 500 241 억 4957564 N N 2408 N 00 N
12 20250218 141121 57 100.00 KSQ150 제약 N N N N N 39500 800 2 2.07 22921390050 590862 61.70 39000 39550 37950 50300 27100 38700 38793.20 10.27 0 152133 40733 39716 38683 37666 36633 39200 37150 241 11600 500 27860 50 1 48281942 19071 -718.18 25.53 12 1.22 -55.00 1547.00 43300 20241017 -8.78 18960 20240208 108.33 41500 -4.82 20250210 29400 34.35 20250102 43300 -8.78 20241017 20300 94.58 20240219 4.00 N 298380 500 241 억 4957564 N N 2408 N 00 N