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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
085660/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
20250228,160732,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11620,-80,5,-0.68,4952730390,421656,298.66,11590,12040,11490,15210,8190,11700,11746.01,7.90,0,-30774,11853,11776,11673,11596,11493,11815,11635,282,3510,500,8190,10,1,56314443,6544,-77.47,2.30,12,0.75,-150.00,5060.00,21000,20240327,-44.67,10500,20241223,10.67,12700,-8.50,20250224,10970,5.93,20250123,21000,-44.67,20240327,10500,10.67,20241223,1.51,N,085660,500,281 억,,4449026,N,N,3478,N,00,N
20250228,150735,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11710,10,2,0.09,4444783460,378002,267.74,11590,12040,11490,15210,8190,11700,11758.62,7.90,0,-21089,11853,11776,11673,11596,11493,11815,11635,282,3510,500,8190,10,1,56314443,6594,-78.07,2.31,12,0.67,-150.00,5060.00,21000,20240327,-44.24,10500,20241223,11.52,12700,-7.80,20250224,10970,6.75,20250123,21000,-44.24,20240327,10500,11.52,20241223,1.51,N,085660,500,281 억,,4449026,N,N,2089,N,00,N
20250228,140737,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11730,30,2,0.26,4163266910,353947,250.70,11590,12040,11490,15210,8190,11700,11762.40,7.90,0,-21288,11853,11776,11673,11596,11493,11815,11635,282,3510,500,8190,10,1,56314443,6606,-78.20,2.32,12,0.63,-150.00,5060.00,21000,20240327,-44.14,10500,20241223,11.71,12700,-7.64,20250224,10970,6.93,20250123,21000,-44.14,20240327,10500,11.71,20241223,1.51,N,085660,500,281 억,,4449026,N,N,2089,N,00,N
20250228,130733,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11710,10,2,0.09,3783371680,321580,227.77,11590,12040,11490,15210,8190,11700,11764.95,7.90,0,-19843,11853,11776,11673,11596,11493,11815,11635,282,3510,500,8190,10,1,56314443,6594,-78.07,2.31,12,0.57,-150.00,5060.00,21000,20240327,-44.24,10500,20241223,11.52,12700,-7.80,20250224,10970,6.75,20250123,21000,-44.24,20240327,10500,11.52,20241223,1.51,N,085660,500,281 억,,4449026,N,N,2089,N,00,N
20250228,120730,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11680,-20,5,-0.17,3377102780,286758,203.11,11590,12040,11490,15210,8190,11700,11776.84,7.90,0,-22530,11853,11776,11673,11596,11493,11815,11635,282,3510,500,8190,10,1,56314443,6578,-77.87,2.31,12,0.51,-150.00,5060.00,21000,20240327,-44.38,10500,20241223,11.24,12700,-8.03,20250224,10970,6.47,20250123,21000,-44.38,20240327,10500,11.24,20241223,1.51,N,085660,500,281 억,,4449026,N,N,2089,N,00,N
20250228,110731,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11730,30,2,0.26,2932795050,248748,176.19,11590,12040,11490,15210,8190,11700,11790.23,7.90,0,-12097,11853,11776,11673,11596,11493,11815,11635,282,3510,500,8190,10,1,56314443,6606,-78.20,2.32,12,0.44,-150.00,5060.00,21000,20240327,-44.14,10500,20241223,11.71,12700,-7.64,20250224,10970,6.93,20250123,21000,-44.14,20240327,10500,11.71,20241223,1.51,N,085660,500,281 억,,4449026,N,N,2089,N,00,N
20250228,100729,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11860,160,2,1.37,2158463790,183004,129.62,11590,12040,11490,15210,8190,11700,11794.63,7.90,0,686,11853,11776,11673,11596,11493,11815,11635,282,3510,500,8190,10,1,56314443,6679,-79.07,2.34,12,0.32,-150.00,5060.00,21000,20240327,-43.52,10500,20241223,12.95,12700,-6.61,20250224,10970,8.11,20250123,21000,-43.52,20240327,10500,12.95,20241223,1.51,N,085660,500,281 억,,4449026,N,N,2089,N,00,N
20250228,090733,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11500,-200,5,-1.71,223585980,19339,13.70,11590,11660,11490,15210,8190,11700,11561.40,7.90,0,-5552,11853,11776,11673,11596,11493,11815,11635,282,3510,500,8190,10,1,56314443,6476,-76.67,2.27,12,0.03,-150.00,5060.00,21000,20240327,-45.24,10500,20241223,9.52,12700,-9.45,20250224,10970,4.83,20250123,21000,-45.24,20240327,10500,9.52,20241223,1.51,N,085660,500,281 억,,4449026,N,N,2089,N,00,N
20250227,160726,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11700,0,3,0.00,1638236580,140639,61.61,11690,11750,11570,15210,8190,11700,11648.52,8.31,0,-3771,11906,11802,11646,11542,11386,11855,11595,282,3510,500,8190,10,1,56314443,6589,-78.00,2.31,12,0.25,-150.00,5060.00,21000,20240327,-44.29,10500,20241223,11.43,12700,-7.87,20250224,10970,6.65,20250123,21000,-44.29,20240327,10500,11.43,20241223,1.49,N,085660,500,281 억,,4682221,N,N,2089,N,00,N
20250227,150724,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11680,-20,5,-0.17,1553029640,133352,58.42,11690,11750,11570,15210,8190,11700,11646.09,8.31,0,-7187,11906,11802,11646,11542,11386,11855,11595,282,3510,500,8190,10,1,56314443,6578,-77.87,2.31,12,0.24,-150.00,5060.00,21000,20240327,-44.38,10500,20241223,11.24,12700,-8.03,20250224,10970,6.47,20250123,21000,-44.38,20240327,10500,11.24,20241223,1.49,N,085660,500,281 억,,4682221,N,N,1756,N,00,N
20250227,140727,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11650,-50,5,-0.43,1374059850,118034,51.71,11690,11750,11570,15210,8190,11700,11641.22,8.31,0,-10117,11906,11802,11646,11542,11386,11855,11595,282,3510,500,8190,10,1,56314443,6561,-77.67,2.30,12,0.21,-150.00,5060.00,21000,20240327,-44.52,10500,20241223,10.95,12700,-8.27,20250224,10970,6.20,20250123,21000,-44.52,20240327,10500,10.95,20241223,1.49,N,085660,500,281 억,,4682221,N,N,1756,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 20250228 160732 57 100.00 KSQ150 제약 N N N N N 11620 -80 5 -0.68 4952730390 421656 298.66 11590 12040 11490 15210 8190 11700 11746.01 7.90 0 -30774 11853 11776 11673 11596 11493 11815 11635 282 3510 500 8190 10 1 56314443 6544 -77.47 2.30 12 0.75 -150.00 5060.00 21000 20240327 -44.67 10500 20241223 10.67 12700 -8.50 20250224 10970 5.93 20250123 21000 -44.67 20240327 10500 10.67 20241223 1.51 N 085660 500 281 억 4449026 N N 3478 N 00 N
3 20250228 150735 57 100.00 KSQ150 제약 N N N N N 11710 10 2 0.09 4444783460 378002 267.74 11590 12040 11490 15210 8190 11700 11758.62 7.90 0 -21089 11853 11776 11673 11596 11493 11815 11635 282 3510 500 8190 10 1 56314443 6594 -78.07 2.31 12 0.67 -150.00 5060.00 21000 20240327 -44.24 10500 20241223 11.52 12700 -7.80 20250224 10970 6.75 20250123 21000 -44.24 20240327 10500 11.52 20241223 1.51 N 085660 500 281 억 4449026 N N 2089 N 00 N
4 20250228 140737 57 100.00 KSQ150 제약 N N N N N 11730 30 2 0.26 4163266910 353947 250.70 11590 12040 11490 15210 8190 11700 11762.40 7.90 0 -21288 11853 11776 11673 11596 11493 11815 11635 282 3510 500 8190 10 1 56314443 6606 -78.20 2.32 12 0.63 -150.00 5060.00 21000 20240327 -44.14 10500 20241223 11.71 12700 -7.64 20250224 10970 6.93 20250123 21000 -44.14 20240327 10500 11.71 20241223 1.51 N 085660 500 281 억 4449026 N N 2089 N 00 N
5 20250228 130733 57 100.00 KSQ150 제약 N N N N N 11710 10 2 0.09 3783371680 321580 227.77 11590 12040 11490 15210 8190 11700 11764.95 7.90 0 -19843 11853 11776 11673 11596 11493 11815 11635 282 3510 500 8190 10 1 56314443 6594 -78.07 2.31 12 0.57 -150.00 5060.00 21000 20240327 -44.24 10500 20241223 11.52 12700 -7.80 20250224 10970 6.75 20250123 21000 -44.24 20240327 10500 11.52 20241223 1.51 N 085660 500 281 억 4449026 N N 2089 N 00 N
6 20250228 120730 57 100.00 KSQ150 제약 N N N N N 11680 -20 5 -0.17 3377102780 286758 203.11 11590 12040 11490 15210 8190 11700 11776.84 7.90 0 -22530 11853 11776 11673 11596 11493 11815 11635 282 3510 500 8190 10 1 56314443 6578 -77.87 2.31 12 0.51 -150.00 5060.00 21000 20240327 -44.38 10500 20241223 11.24 12700 -8.03 20250224 10970 6.47 20250123 21000 -44.38 20240327 10500 11.24 20241223 1.51 N 085660 500 281 억 4449026 N N 2089 N 00 N
7 20250228 110731 57 100.00 KSQ150 제약 N N N N N 11730 30 2 0.26 2932795050 248748 176.19 11590 12040 11490 15210 8190 11700 11790.23 7.90 0 -12097 11853 11776 11673 11596 11493 11815 11635 282 3510 500 8190 10 1 56314443 6606 -78.20 2.32 12 0.44 -150.00 5060.00 21000 20240327 -44.14 10500 20241223 11.71 12700 -7.64 20250224 10970 6.93 20250123 21000 -44.14 20240327 10500 11.71 20241223 1.51 N 085660 500 281 억 4449026 N N 2089 N 00 N
8 20250228 100729 57 100.00 KSQ150 제약 N N N N N 11860 160 2 1.37 2158463790 183004 129.62 11590 12040 11490 15210 8190 11700 11794.63 7.90 0 686 11853 11776 11673 11596 11493 11815 11635 282 3510 500 8190 10 1 56314443 6679 -79.07 2.34 12 0.32 -150.00 5060.00 21000 20240327 -43.52 10500 20241223 12.95 12700 -6.61 20250224 10970 8.11 20250123 21000 -43.52 20240327 10500 12.95 20241223 1.51 N 085660 500 281 억 4449026 N N 2089 N 00 N
9 20250228 090733 57 100.00 KSQ150 제약 N N N N N 11500 -200 5 -1.71 223585980 19339 13.70 11590 11660 11490 15210 8190 11700 11561.40 7.90 0 -5552 11853 11776 11673 11596 11493 11815 11635 282 3510 500 8190 10 1 56314443 6476 -76.67 2.27 12 0.03 -150.00 5060.00 21000 20240327 -45.24 10500 20241223 9.52 12700 -9.45 20250224 10970 4.83 20250123 21000 -45.24 20240327 10500 9.52 20241223 1.51 N 085660 500 281 억 4449026 N N 2089 N 00 N
10 20250227 160726 57 100.00 KSQ150 제약 N N N N N 11700 0 3 0.00 1638236580 140639 61.61 11690 11750 11570 15210 8190 11700 11648.52 8.31 0 -3771 11906 11802 11646 11542 11386 11855 11595 282 3510 500 8190 10 1 56314443 6589 -78.00 2.31 12 0.25 -150.00 5060.00 21000 20240327 -44.29 10500 20241223 11.43 12700 -7.87 20250224 10970 6.65 20250123 21000 -44.29 20240327 10500 11.43 20241223 1.49 N 085660 500 281 억 4682221 N N 2089 N 00 N
11 20250227 150724 57 100.00 KSQ150 제약 N N N N N 11680 -20 5 -0.17 1553029640 133352 58.42 11690 11750 11570 15210 8190 11700 11646.09 8.31 0 -7187 11906 11802 11646 11542 11386 11855 11595 282 3510 500 8190 10 1 56314443 6578 -77.87 2.31 12 0.24 -150.00 5060.00 21000 20240327 -44.38 10500 20241223 11.24 12700 -8.03 20250224 10970 6.47 20250123 21000 -44.38 20240327 10500 11.24 20241223 1.49 N 085660 500 281 억 4682221 N N 1756 N 00 N
12 20250227 140727 57 100.00 KSQ150 제약 N N N N N 11650 -50 5 -0.43 1374059850 118034 51.71 11690 11750 11570 15210 8190 11700 11641.22 8.31 0 -10117 11906 11802 11646 11542 11386 11855 11595 282 3510 500 8190 10 1 56314443 6561 -77.67 2.30 12 0.21 -150.00 5060.00 21000 20240327 -44.52 10500 20241223 10.95 12700 -8.27 20250224 10970 6.20 20250123 21000 -44.52 20240327 10500 10.95 20241223 1.49 N 085660 500 281 억 4682221 N N 1756 N 00 N