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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,180200,-2500,5,-1.37,78669111500,428081,104.28,186000,188500,179900,237500,127900,182700,183779.17,3.71,0,-34396,192433,187566,184633,179766,176833,186100,178300,117,54800,500,127890,100,1,23457472,42270,-406.77,19.00,12,1.82,-443.00,9485.00,230000,20240710,-21.65,61900,20240201,191.11,212500,-15.20,20250206,146800,22.75,20250102,230000,-21.65,20240710,64100,181.12,20240213,4.58,N,000250,500,117 억,,869362,N,N,618,N,00,N
20250212,150104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,180900,-1800,5,-0.99,68671212200,372627,90.77,186000,188500,180600,237500,127900,182700,184289.47,3.71,0,-35042,192433,187566,184633,179766,176833,186100,178300,117,54800,500,127890,100,1,23457472,42435,-408.35,19.07,12,1.59,-443.00,9485.00,230000,20240710,-21.35,61900,20240201,192.25,212500,-14.87,20250206,146800,23.23,20250102,230000,-21.35,20240710,64100,182.22,20240213,4.58,N,000250,500,117 억,,869362,N,N,2146,N,00,N
20250212,140104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,183600,900,2,0.49,58540141600,316796,77.17,186000,188500,180600,237500,127900,182700,184788.22,3.71,0,-24168,192433,187566,184633,179766,176833,186100,178300,117,54800,500,127890,100,1,23457472,43068,-414.45,19.36,12,1.35,-443.00,9485.00,230000,20240710,-20.17,61900,20240201,196.61,212500,-13.60,20250206,146800,25.07,20250102,230000,-20.17,20240710,64100,186.43,20240213,4.58,N,000250,500,117 억,,869362,N,N,2146,N,00,N
20250212,130105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,182300,-400,5,-0.22,53671721100,290158,70.68,186000,188500,180600,237500,127900,182700,184974.22,3.71,0,-25594,192433,187566,184633,179766,176833,186100,178300,117,54800,500,127890,100,1,23457472,42763,-411.51,19.22,12,1.24,-443.00,9485.00,230000,20240710,-20.74,61900,20240201,194.51,212500,-14.21,20250206,146800,24.18,20250102,230000,-20.74,20240710,64100,184.40,20240213,4.58,N,000250,500,117 억,,869362,N,N,2146,N,00,N
20250212,120105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,181900,-800,5,-0.44,45342148500,244402,59.53,186000,188500,181900,237500,127900,182700,185522.97,3.71,0,-25990,192433,187566,184633,179766,176833,186100,178300,117,54800,500,127890,100,1,23457472,42669,-410.61,19.18,12,1.04,-443.00,9485.00,230000,20240710,-20.91,61900,20240201,193.86,212500,-14.40,20250206,146800,23.91,20250102,230000,-20.91,20240710,64100,183.78,20240213,4.58,N,000250,500,117 억,,869362,N,N,2146,N,00,N
20250212,110105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,183400,700,2,0.38,39571759700,212866,51.85,186000,188500,183000,237500,127900,182700,185900.06,3.71,0,-18956,192433,187566,184633,179766,176833,186100,178300,117,54800,500,127890,100,1,23457472,43021,-414.00,19.34,12,0.91,-443.00,9485.00,230000,20240710,-20.26,61900,20240201,196.28,212500,-13.69,20250206,146800,24.93,20250102,230000,-20.26,20240710,64100,186.12,20240213,4.58,N,000250,500,117 억,,869362,N,N,2146,N,00,N
20250212,100105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,186300,3600,2,1.97,32582823500,174878,42.60,186000,188500,183900,237500,127900,182700,186317.72,3.71,0,-15223,192433,187566,184633,179766,176833,186100,178300,117,54800,500,127890,100,1,23457472,43701,-420.54,19.64,12,0.75,-443.00,9485.00,230000,20240710,-19.00,61900,20240201,200.97,212500,-12.33,20250206,146800,26.91,20250102,230000,-19.00,20240710,64100,190.64,20240213,4.58,N,000250,500,117 억,,869362,N,N,2146,N,00,N
20250212,090104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,186000,3300,2,1.81,3457202200,18589,4.53,186000,186200,185000,237500,127900,182700,185983.37,3.71,0,-667,192433,187566,184633,179766,176833,186100,178300,117,54800,500,127890,100,1,23457472,43631,-419.86,19.61,12,0.08,-443.00,9485.00,230000,20240710,-19.13,61900,20240201,200.48,212500,-12.47,20250206,146800,26.70,20250102,230000,-19.13,20240710,64100,190.17,20240213,4.58,N,000250,500,117 억,,869362,N,N,2146,N,00,N
20250211,160104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,182700,-4600,5,-2.46,74757287400,404717,54.06,189300,189500,181700,243000,131200,187300,184716.44,3.75,0,-13843,203500,195400,190500,182400,177500,192950,179950,117,55700,500,131110,100,1,23457472,42857,-412.42,19.26,12,1.73,-443.00,9485.00,230000,20240710,-20.57,61900,20240201,195.15,212500,-14.02,20250206,146800,24.46,20250102,230000,-20.57,20240710,64100,185.02,20240213,4.46,N,000250,500,117 억,,879093,N,N,2146,N,00,N
20250211,150104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,183000,-4300,5,-2.30,68973210900,373063,49.84,189300,189500,181700,243000,131200,187300,184880.94,3.75,0,-16364,203500,195400,190500,182400,177500,192950,179950,117,55700,500,131110,100,1,23457472,42927,-413.09,19.29,12,1.59,-443.00,9485.00,230000,20240710,-20.43,61900,20240201,195.64,212500,-13.88,20250206,146800,24.66,20250102,230000,-20.43,20240710,64100,185.49,20240213,4.46,N,000250,500,117 억,,879093,N,N,2695,N,00,N
20250211,140104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,183000,-4300,5,-2.30,57557326800,310653,41.50,189300,189500,181700,243000,131200,187300,185275.90,3.75,0,-9537,203500,195400,190500,182400,177500,192950,179950,117,55700,500,131110,100,1,23457472,42927,-413.09,19.29,12,1.32,-443.00,9485.00,230000,20240710,-20.43,61900,20240201,195.64,212500,-13.88,20250206,146800,24.66,20250102,230000,-20.43,20240710,64100,185.49,20240213,4.46,N,000250,500,117 억,,879093,N,N,2695,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 20250212 160105 57 100.00 KSQ150 제약 N N N N Y 180200 -2500 5 -1.37 78669111500 428081 104.28 186000 188500 179900 237500 127900 182700 183779.17 3.71 0 -34396 192433 187566 184633 179766 176833 186100 178300 117 54800 500 127890 100 1 23457472 42270 -406.77 19.00 12 1.82 -443.00 9485.00 230000 20240710 -21.65 61900 20240201 191.11 212500 -15.20 20250206 146800 22.75 20250102 230000 -21.65 20240710 64100 181.12 20240213 4.58 N 000250 500 117 억 869362 N N 618 N 00 N
3 20250212 150104 57 100.00 KSQ150 제약 N N N N Y 180900 -1800 5 -0.99 68671212200 372627 90.77 186000 188500 180600 237500 127900 182700 184289.47 3.71 0 -35042 192433 187566 184633 179766 176833 186100 178300 117 54800 500 127890 100 1 23457472 42435 -408.35 19.07 12 1.59 -443.00 9485.00 230000 20240710 -21.35 61900 20240201 192.25 212500 -14.87 20250206 146800 23.23 20250102 230000 -21.35 20240710 64100 182.22 20240213 4.58 N 000250 500 117 억 869362 N N 2146 N 00 N
4 20250212 140104 57 100.00 KSQ150 제약 N N N N Y 183600 900 2 0.49 58540141600 316796 77.17 186000 188500 180600 237500 127900 182700 184788.22 3.71 0 -24168 192433 187566 184633 179766 176833 186100 178300 117 54800 500 127890 100 1 23457472 43068 -414.45 19.36 12 1.35 -443.00 9485.00 230000 20240710 -20.17 61900 20240201 196.61 212500 -13.60 20250206 146800 25.07 20250102 230000 -20.17 20240710 64100 186.43 20240213 4.58 N 000250 500 117 억 869362 N N 2146 N 00 N
5 20250212 130105 57 100.00 KSQ150 제약 N N N N Y 182300 -400 5 -0.22 53671721100 290158 70.68 186000 188500 180600 237500 127900 182700 184974.22 3.71 0 -25594 192433 187566 184633 179766 176833 186100 178300 117 54800 500 127890 100 1 23457472 42763 -411.51 19.22 12 1.24 -443.00 9485.00 230000 20240710 -20.74 61900 20240201 194.51 212500 -14.21 20250206 146800 24.18 20250102 230000 -20.74 20240710 64100 184.40 20240213 4.58 N 000250 500 117 억 869362 N N 2146 N 00 N
6 20250212 120105 57 100.00 KSQ150 제약 N N N N Y 181900 -800 5 -0.44 45342148500 244402 59.53 186000 188500 181900 237500 127900 182700 185522.97 3.71 0 -25990 192433 187566 184633 179766 176833 186100 178300 117 54800 500 127890 100 1 23457472 42669 -410.61 19.18 12 1.04 -443.00 9485.00 230000 20240710 -20.91 61900 20240201 193.86 212500 -14.40 20250206 146800 23.91 20250102 230000 -20.91 20240710 64100 183.78 20240213 4.58 N 000250 500 117 억 869362 N N 2146 N 00 N
7 20250212 110105 57 100.00 KSQ150 제약 N N N N Y 183400 700 2 0.38 39571759700 212866 51.85 186000 188500 183000 237500 127900 182700 185900.06 3.71 0 -18956 192433 187566 184633 179766 176833 186100 178300 117 54800 500 127890 100 1 23457472 43021 -414.00 19.34 12 0.91 -443.00 9485.00 230000 20240710 -20.26 61900 20240201 196.28 212500 -13.69 20250206 146800 24.93 20250102 230000 -20.26 20240710 64100 186.12 20240213 4.58 N 000250 500 117 억 869362 N N 2146 N 00 N
8 20250212 100105 57 100.00 KSQ150 제약 N N N N Y 186300 3600 2 1.97 32582823500 174878 42.60 186000 188500 183900 237500 127900 182700 186317.72 3.71 0 -15223 192433 187566 184633 179766 176833 186100 178300 117 54800 500 127890 100 1 23457472 43701 -420.54 19.64 12 0.75 -443.00 9485.00 230000 20240710 -19.00 61900 20240201 200.97 212500 -12.33 20250206 146800 26.91 20250102 230000 -19.00 20240710 64100 190.64 20240213 4.58 N 000250 500 117 억 869362 N N 2146 N 00 N
9 20250212 090104 57 100.00 KSQ150 제약 N N N N Y 186000 3300 2 1.81 3457202200 18589 4.53 186000 186200 185000 237500 127900 182700 185983.37 3.71 0 -667 192433 187566 184633 179766 176833 186100 178300 117 54800 500 127890 100 1 23457472 43631 -419.86 19.61 12 0.08 -443.00 9485.00 230000 20240710 -19.13 61900 20240201 200.48 212500 -12.47 20250206 146800 26.70 20250102 230000 -19.13 20240710 64100 190.17 20240213 4.58 N 000250 500 117 억 869362 N N 2146 N 00 N
10 20250211 160104 57 100.00 KSQ150 제약 N N N N Y 182700 -4600 5 -2.46 74757287400 404717 54.06 189300 189500 181700 243000 131200 187300 184716.44 3.75 0 -13843 203500 195400 190500 182400 177500 192950 179950 117 55700 500 131110 100 1 23457472 42857 -412.42 19.26 12 1.73 -443.00 9485.00 230000 20240710 -20.57 61900 20240201 195.15 212500 -14.02 20250206 146800 24.46 20250102 230000 -20.57 20240710 64100 185.02 20240213 4.46 N 000250 500 117 억 879093 N N 2146 N 00 N
11 20250211 150104 57 100.00 KSQ150 제약 N N N N Y 183000 -4300 5 -2.30 68973210900 373063 49.84 189300 189500 181700 243000 131200 187300 184880.94 3.75 0 -16364 203500 195400 190500 182400 177500 192950 179950 117 55700 500 131110 100 1 23457472 42927 -413.09 19.29 12 1.59 -443.00 9485.00 230000 20240710 -20.43 61900 20240201 195.64 212500 -13.88 20250206 146800 24.66 20250102 230000 -20.43 20240710 64100 185.49 20240213 4.46 N 000250 500 117 억 879093 N N 2695 N 00 N
12 20250211 140104 57 100.00 KSQ150 제약 N N N N Y 183000 -4300 5 -2.30 57557326800 310653 41.50 189300 189500 181700 243000 131200 187300 185275.90 3.75 0 -9537 203500 195400 190500 182400 177500 192950 179950 117 55700 500 131110 100 1 23457472 42927 -413.09 19.29 12 1.32 -443.00 9485.00 230000 20240710 -20.43 61900 20240201 195.64 212500 -13.88 20250206 146800 24.66 20250102 230000 -20.43 20240710 64100 185.49 20240213 4.46 N 000250 500 117 억 879093 N N 2695 N 00 N