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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160710,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12140,740,2,6.49,27061073660,2213106,576.64,11510,12640,11430,14820,7980,11400,12227.69,9.03,0,-72050,11826,11612,11486,11272,11146,11550,11210,282,3420,500,7980,10,1,56314443,6837,-80.93,2.40,12,3.93,-150.00,5060.00,21000,20240327,-42.19,10500,20241223,15.62,12640,-3.96,20250221,10970,10.67,20250123,21000,-42.19,20240327,10500,15.62,20241223,1.47,N,085660,500,281 억,,5085407,N,N,616,N,00,N
20250221,150712,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12110,710,2,6.23,26493157100,2166330,564.45,11510,12640,11430,14820,7980,11400,12229.51,9.03,0,-65876,11826,11612,11486,11272,11146,11550,11210,282,3420,500,7980,10,1,56314443,6820,-80.73,2.39,12,3.85,-150.00,5060.00,21000,20240327,-42.33,10500,20241223,15.33,12640,-4.19,20250221,10970,10.39,20250123,21000,-42.33,20240327,10500,15.33,20241223,1.47,N,085660,500,281 억,,5085407,N,N,769,N,00,N
20250221,140712,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12160,760,2,6.67,25119900830,2052927,534.90,11510,12640,11430,14820,7980,11400,12236.14,9.03,0,-59078,11826,11612,11486,11272,11146,11550,11210,282,3420,500,7980,10,1,56314443,6848,-81.07,2.40,12,3.65,-150.00,5060.00,21000,20240327,-42.10,10500,20241223,15.81,12640,-3.80,20250221,10970,10.85,20250123,21000,-42.10,20240327,10500,15.81,20241223,1.47,N,085660,500,281 억,,5085407,N,N,769,N,00,N
20250221,130710,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12370,970,2,8.51,23218778350,1897980,494.53,11510,12640,11430,14820,7980,11400,12233.42,9.03,0,-64413,11826,11612,11486,11272,11146,11550,11210,282,3420,500,7980,10,1,56314443,6966,-82.47,2.44,12,3.37,-150.00,5060.00,21000,20240327,-41.10,10500,20241223,17.81,12640,-2.14,20250221,10970,12.76,20250123,21000,-41.10,20240327,10500,17.81,20241223,1.47,N,085660,500,281 억,,5085407,N,N,769,N,00,N
20250221,120712,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12280,880,2,7.72,20267664080,1660101,432.55,11510,12640,11430,14820,7980,11400,12208.69,9.03,0,-73743,11826,11612,11486,11272,11146,11550,11210,282,3420,500,7980,10,1,56314443,6915,-81.87,2.43,12,2.95,-150.00,5060.00,21000,20240327,-41.52,10500,20241223,16.95,12640,-2.85,20250221,10970,11.94,20250123,21000,-41.52,20240327,10500,16.95,20241223,1.47,N,085660,500,281 억,,5085407,N,N,769,N,00,N
20250221,110708,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12190,790,2,6.93,18990843460,1555650,405.33,11510,12640,11430,14820,7980,11400,12207.66,9.03,0,-64483,11826,11612,11486,11272,11146,11550,11210,282,3420,500,7980,10,1,56314443,6865,-81.27,2.41,12,2.76,-150.00,5060.00,21000,20240327,-41.95,10500,20241223,16.10,12640,-3.56,20250221,10970,11.12,20250123,21000,-41.95,20240327,10500,16.10,20241223,1.47,N,085660,500,281 억,,5085407,N,N,769,N,00,N
20250221,100710,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12150,750,2,6.58,14647846610,1200604,312.82,11510,12640,11430,14820,7980,11400,12200.40,9.03,0,-66123,11826,11612,11486,11272,11146,11550,11210,282,3420,500,7980,10,1,56314443,6842,-81.00,2.40,12,2.13,-150.00,5060.00,21000,20240327,-42.14,10500,20241223,15.71,12640,-3.88,20250221,10970,10.76,20250123,21000,-42.14,20240327,10500,15.71,20241223,1.47,N,085660,500,281 억,,5085407,N,N,769,N,00,N
20250221,090711,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11510,110,2,0.96,128003930,11152,2.91,11510,11520,11430,14820,7980,11400,11478.11,9.03,0,-661,11826,11612,11486,11272,11146,11550,11210,282,3420,500,7980,10,1,56314443,6482,-76.73,2.27,12,0.02,-150.00,5060.00,21000,20240327,-45.19,10500,20241223,9.62,12120,-5.03,20250108,10970,4.92,20250123,21000,-45.19,20240327,10500,9.62,20241223,1.47,N,085660,500,281 억,,5085407,N,N,769,N,00,N
20250220,160707,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11400,-280,5,-2.40,4395247590,382382,110.30,11650,11700,11360,15180,8180,11680,11494.48,9.23,0,-120777,11893,11786,11593,11486,11293,11840,11540,282,3500,500,8170,10,1,56314443,6420,-76.00,2.25,12,0.68,-150.00,5060.00,21000,20240327,-45.71,10500,20241223,8.57,12120,-5.94,20250108,10970,3.92,20250123,21000,-45.71,20240327,10500,8.57,20241223,1.48,N,085660,500,281 억,,5195077,N,N,768,N,00,N
20250220,150708,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11430,-250,5,-2.14,4132669410,359359,103.65,11650,11700,11360,15180,8180,11680,11500.11,9.23,0,-116479,11893,11786,11593,11486,11293,11840,11540,282,3500,500,8170,10,1,56314443,6437,-76.20,2.26,12,0.64,-150.00,5060.00,21000,20240327,-45.57,10500,20241223,8.86,12120,-5.69,20250108,10970,4.19,20250123,21000,-45.57,20240327,10500,8.86,20241223,1.48,N,085660,500,281 억,,5195077,N,N,475,N,00,N
20250220,140709,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11450,-230,5,-1.97,2414746570,209672,60.48,11650,11680,11420,15180,8180,11680,11516.78,9.23,0,-60012,11893,11786,11593,11486,11293,11840,11540,282,3500,500,8170,10,1,56314443,6448,-76.33,2.26,12,0.37,-150.00,5060.00,21000,20240327,-45.48,10500,20241223,9.05,12120,-5.53,20250108,10970,4.38,20250123,21000,-45.48,20240327,10500,9.05,20241223,1.48,N,085660,500,281 억,,5195077,N,N,475,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 20250221 160710 57 100.00 KSQ150 제약 N N N N N 12140 740 2 6.49 27061073660 2213106 576.64 11510 12640 11430 14820 7980 11400 12227.69 9.03 0 -72050 11826 11612 11486 11272 11146 11550 11210 282 3420 500 7980 10 1 56314443 6837 -80.93 2.40 12 3.93 -150.00 5060.00 21000 20240327 -42.19 10500 20241223 15.62 12640 -3.96 20250221 10970 10.67 20250123 21000 -42.19 20240327 10500 15.62 20241223 1.47 N 085660 500 281 억 5085407 N N 616 N 00 N
3 20250221 150712 57 100.00 KSQ150 제약 N N N N N 12110 710 2 6.23 26493157100 2166330 564.45 11510 12640 11430 14820 7980 11400 12229.51 9.03 0 -65876 11826 11612 11486 11272 11146 11550 11210 282 3420 500 7980 10 1 56314443 6820 -80.73 2.39 12 3.85 -150.00 5060.00 21000 20240327 -42.33 10500 20241223 15.33 12640 -4.19 20250221 10970 10.39 20250123 21000 -42.33 20240327 10500 15.33 20241223 1.47 N 085660 500 281 억 5085407 N N 769 N 00 N
4 20250221 140712 57 100.00 KSQ150 제약 N N N N N 12160 760 2 6.67 25119900830 2052927 534.90 11510 12640 11430 14820 7980 11400 12236.14 9.03 0 -59078 11826 11612 11486 11272 11146 11550 11210 282 3420 500 7980 10 1 56314443 6848 -81.07 2.40 12 3.65 -150.00 5060.00 21000 20240327 -42.10 10500 20241223 15.81 12640 -3.80 20250221 10970 10.85 20250123 21000 -42.10 20240327 10500 15.81 20241223 1.47 N 085660 500 281 억 5085407 N N 769 N 00 N
5 20250221 130710 57 100.00 KSQ150 제약 N N N N N 12370 970 2 8.51 23218778350 1897980 494.53 11510 12640 11430 14820 7980 11400 12233.42 9.03 0 -64413 11826 11612 11486 11272 11146 11550 11210 282 3420 500 7980 10 1 56314443 6966 -82.47 2.44 12 3.37 -150.00 5060.00 21000 20240327 -41.10 10500 20241223 17.81 12640 -2.14 20250221 10970 12.76 20250123 21000 -41.10 20240327 10500 17.81 20241223 1.47 N 085660 500 281 억 5085407 N N 769 N 00 N
6 20250221 120712 57 100.00 KSQ150 제약 N N N N N 12280 880 2 7.72 20267664080 1660101 432.55 11510 12640 11430 14820 7980 11400 12208.69 9.03 0 -73743 11826 11612 11486 11272 11146 11550 11210 282 3420 500 7980 10 1 56314443 6915 -81.87 2.43 12 2.95 -150.00 5060.00 21000 20240327 -41.52 10500 20241223 16.95 12640 -2.85 20250221 10970 11.94 20250123 21000 -41.52 20240327 10500 16.95 20241223 1.47 N 085660 500 281 억 5085407 N N 769 N 00 N
7 20250221 110708 57 100.00 KSQ150 제약 N N N N N 12190 790 2 6.93 18990843460 1555650 405.33 11510 12640 11430 14820 7980 11400 12207.66 9.03 0 -64483 11826 11612 11486 11272 11146 11550 11210 282 3420 500 7980 10 1 56314443 6865 -81.27 2.41 12 2.76 -150.00 5060.00 21000 20240327 -41.95 10500 20241223 16.10 12640 -3.56 20250221 10970 11.12 20250123 21000 -41.95 20240327 10500 16.10 20241223 1.47 N 085660 500 281 억 5085407 N N 769 N 00 N
8 20250221 100710 57 100.00 KSQ150 제약 N N N N N 12150 750 2 6.58 14647846610 1200604 312.82 11510 12640 11430 14820 7980 11400 12200.40 9.03 0 -66123 11826 11612 11486 11272 11146 11550 11210 282 3420 500 7980 10 1 56314443 6842 -81.00 2.40 12 2.13 -150.00 5060.00 21000 20240327 -42.14 10500 20241223 15.71 12640 -3.88 20250221 10970 10.76 20250123 21000 -42.14 20240327 10500 15.71 20241223 1.47 N 085660 500 281 억 5085407 N N 769 N 00 N
9 20250221 090711 57 100.00 KSQ150 제약 N N N N N 11510 110 2 0.96 128003930 11152 2.91 11510 11520 11430 14820 7980 11400 11478.11 9.03 0 -661 11826 11612 11486 11272 11146 11550 11210 282 3420 500 7980 10 1 56314443 6482 -76.73 2.27 12 0.02 -150.00 5060.00 21000 20240327 -45.19 10500 20241223 9.62 12120 -5.03 20250108 10970 4.92 20250123 21000 -45.19 20240327 10500 9.62 20241223 1.47 N 085660 500 281 억 5085407 N N 769 N 00 N
10 20250220 160707 57 100.00 KSQ150 제약 N N N N N 11400 -280 5 -2.40 4395247590 382382 110.30 11650 11700 11360 15180 8180 11680 11494.48 9.23 0 -120777 11893 11786 11593 11486 11293 11840 11540 282 3500 500 8170 10 1 56314443 6420 -76.00 2.25 12 0.68 -150.00 5060.00 21000 20240327 -45.71 10500 20241223 8.57 12120 -5.94 20250108 10970 3.92 20250123 21000 -45.71 20240327 10500 8.57 20241223 1.48 N 085660 500 281 억 5195077 N N 768 N 00 N
11 20250220 150708 57 100.00 KSQ150 제약 N N N N N 11430 -250 5 -2.14 4132669410 359359 103.65 11650 11700 11360 15180 8180 11680 11500.11 9.23 0 -116479 11893 11786 11593 11486 11293 11840 11540 282 3500 500 8170 10 1 56314443 6437 -76.20 2.26 12 0.64 -150.00 5060.00 21000 20240327 -45.57 10500 20241223 8.86 12120 -5.69 20250108 10970 4.19 20250123 21000 -45.57 20240327 10500 8.86 20241223 1.48 N 085660 500 281 억 5195077 N N 475 N 00 N
12 20250220 140709 57 100.00 KSQ150 제약 N N N N N 11450 -230 5 -1.97 2414746570 209672 60.48 11650 11680 11420 15180 8180 11680 11516.78 9.23 0 -60012 11893 11786 11593 11486 11293 11840 11540 282 3500 500 8170 10 1 56314443 6448 -76.33 2.26 12 0.37 -150.00 5060.00 21000 20240327 -45.48 10500 20241223 9.05 12120 -5.53 20250108 10970 4.38 20250123 21000 -45.48 20240327 10500 9.05 20241223 1.48 N 085660 500 281 억 5195077 N N 475 N 00 N