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
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
20250219,160705,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11680,80,2,0.69,3943242670,341753,125.52,11500,11700,11400,15080,8120,11600,11537.98,9.21,0,61806,11800,11700,11550,11450,11300,11750,11500,282,3480,500,8120,10,1,56314443,6578,-77.87,2.31,12,0.61,-150.00,5060.00,21000,20240327,-44.38,10500,20241223,11.24,12120,-3.63,20250108,10970,6.47,20250123,21000,-44.38,20240327,10500,11.24,20241223,1.52,N,085660,500,281 억,,5186045,N,N,475,N,00,N
20250219,150707,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11650,50,2,0.43,3597383430,312102,114.63,11500,11650,11400,15080,8120,11600,11526.19,9.21,0,62868,11800,11700,11550,11450,11300,11750,11500,282,3480,500,8120,10,1,56314443,6561,-77.67,2.30,12,0.55,-150.00,5060.00,21000,20240327,-44.52,10500,20241223,10.95,12120,-3.88,20250108,10970,6.20,20250123,21000,-44.52,20240327,10500,10.95,20241223,1.52,N,085660,500,281 억,,5186045,N,N,551,N,00,N
20250219,140704,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11560,-40,5,-0.34,2694745540,234186,86.01,11500,11640,11400,15080,8120,11600,11506.67,9.21,0,23833,11800,11700,11550,11450,11300,11750,11500,282,3480,500,8120,10,1,56314443,6510,-77.07,2.28,12,0.42,-150.00,5060.00,21000,20240327,-44.95,10500,20241223,10.10,12120,-4.62,20250108,10970,5.38,20250123,21000,-44.95,20240327,10500,10.10,20241223,1.52,N,085660,500,281 억,,5186045,N,N,551,N,00,N
20250219,130705,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11470,-130,5,-1.12,1897775070,165101,60.64,11500,11560,11400,15080,8120,11600,11494.32,9.21,0,25417,11800,11700,11550,11450,11300,11750,11500,282,3480,500,8120,10,1,56314443,6459,-76.47,2.27,12,0.29,-150.00,5060.00,21000,20240327,-45.38,10500,20241223,9.24,12120,-5.36,20250108,10970,4.56,20250123,21000,-45.38,20240327,10500,9.24,20241223,1.52,N,085660,500,281 억,,5186045,N,N,551,N,00,N
20250219,120704,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11520,-80,5,-0.69,1719214340,149575,54.94,11500,11560,11400,15080,8120,11600,11493.65,9.21,0,24891,11800,11700,11550,11450,11300,11750,11500,282,3480,500,8120,10,1,56314443,6487,-76.80,2.28,12,0.27,-150.00,5060.00,21000,20240327,-45.14,10500,20241223,9.71,12120,-4.95,20250108,10970,5.01,20250123,21000,-45.14,20240327,10500,9.71,20241223,1.52,N,085660,500,281 억,,5186045,N,N,551,N,00,N
20250219,110705,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11510,-90,5,-0.78,1208549400,105302,38.68,11500,11560,11400,15080,8120,11600,11476.42,9.21,0,8999,11800,11700,11550,11450,11300,11750,11500,282,3480,500,8120,10,1,56314443,6482,-76.73,2.27,12,0.19,-150.00,5060.00,21000,20240327,-45.19,10500,20241223,9.62,12120,-5.03,20250108,10970,4.92,20250123,21000,-45.19,20240327,10500,9.62,20241223,1.52,N,085660,500,281 억,,5186045,N,N,551,N,00,N
20250219,100704,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11520,-80,5,-0.69,880767900,76784,28.20,11500,11560,11400,15080,8120,11600,11469.90,9.21,0,7884,11800,11700,11550,11450,11300,11750,11500,282,3480,500,8120,10,1,56314443,6487,-76.80,2.28,12,0.14,-150.00,5060.00,21000,20240327,-45.14,10500,20241223,9.71,12120,-4.95,20250108,10970,5.01,20250123,21000,-45.14,20240327,10500,9.71,20241223,1.52,N,085660,500,281 억,,5186045,N,N,551,N,00,N
20250219,090706,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11430,-170,5,-1.47,450070650,39345,14.45,11500,11540,11400,15080,8120,11600,11437.08,9.21,0,6473,11800,11700,11550,11450,11300,11750,11500,282,3480,500,8120,10,1,56314443,6437,-76.20,2.26,12,0.07,-150.00,5060.00,21000,20240327,-45.57,10500,20241223,8.86,12120,-5.69,20250108,10970,4.19,20250123,21000,-45.57,20240327,10500,8.86,20241223,1.52,N,085660,500,281 억,,5186045,N,N,551,N,00,N
20250218,160703,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11600,120,2,1.05,3110292710,270243,125.08,11540,11650,11400,14920,8040,11480,11509.06,9.13,0,41921,11726,11602,11376,11252,11026,11665,11315,282,3440,500,8030,10,1,56314443,6532,-77.33,2.29,12,0.48,-150.00,5060.00,21000,20240327,-44.76,10500,20241223,10.48,12120,-4.29,20250108,10970,5.74,20250123,21000,-44.76,20240327,10500,10.48,20241223,1.52,N,085660,500,281 억,,5142383,N,N,551,N,00,N
20250218,150704,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11550,70,2,0.61,2850896140,247842,114.72,11540,11650,11400,14920,8040,11480,11502.88,9.13,0,46233,11726,11602,11376,11252,11026,11665,11315,282,3440,500,8030,10,1,56314443,6504,-77.00,2.28,12,0.44,-150.00,5060.00,21000,20240327,-45.00,10500,20241223,10.00,12120,-4.70,20250108,10970,5.29,20250123,21000,-45.00,20240327,10500,10.00,20241223,1.52,N,085660,500,281 억,,5142383,N,N,3266,N,00,N
20250218,140704,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11490,10,2,0.09,2450203970,213090,98.63,11540,11650,11400,14920,8040,11480,11498.45,9.13,0,31629,11726,11602,11376,11252,11026,11665,11315,282,3440,500,8030,10,1,56314443,6471,-76.60,2.27,12,0.38,-150.00,5060.00,21000,20240327,-45.29,10500,20241223,9.43,12120,-5.20,20250108,10970,4.74,20250123,21000,-45.29,20240327,10500,9.43,20241223,1.52,N,085660,500,281 억,,5142383,N,N,3266,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 160705 57 100.00 KSQ150 제약 N N N N N 11680 80 2 0.69 3943242670 341753 125.52 11500 11700 11400 15080 8120 11600 11537.98 9.21 0 61806 11800 11700 11550 11450 11300 11750 11500 282 3480 500 8120 10 1 56314443 6578 -77.87 2.31 12 0.61 -150.00 5060.00 21000 20240327 -44.38 10500 20241223 11.24 12120 -3.63 20250108 10970 6.47 20250123 21000 -44.38 20240327 10500 11.24 20241223 1.52 N 085660 500 281 억 5186045 N N 475 N 00 N
3 20250219 150707 57 100.00 KSQ150 제약 N N N N N 11650 50 2 0.43 3597383430 312102 114.63 11500 11650 11400 15080 8120 11600 11526.19 9.21 0 62868 11800 11700 11550 11450 11300 11750 11500 282 3480 500 8120 10 1 56314443 6561 -77.67 2.30 12 0.55 -150.00 5060.00 21000 20240327 -44.52 10500 20241223 10.95 12120 -3.88 20250108 10970 6.20 20250123 21000 -44.52 20240327 10500 10.95 20241223 1.52 N 085660 500 281 억 5186045 N N 551 N 00 N
4 20250219 140704 57 100.00 KSQ150 제약 N N N N N 11560 -40 5 -0.34 2694745540 234186 86.01 11500 11640 11400 15080 8120 11600 11506.67 9.21 0 23833 11800 11700 11550 11450 11300 11750 11500 282 3480 500 8120 10 1 56314443 6510 -77.07 2.28 12 0.42 -150.00 5060.00 21000 20240327 -44.95 10500 20241223 10.10 12120 -4.62 20250108 10970 5.38 20250123 21000 -44.95 20240327 10500 10.10 20241223 1.52 N 085660 500 281 억 5186045 N N 551 N 00 N
5 20250219 130705 57 100.00 KSQ150 제약 N N N N N 11470 -130 5 -1.12 1897775070 165101 60.64 11500 11560 11400 15080 8120 11600 11494.32 9.21 0 25417 11800 11700 11550 11450 11300 11750 11500 282 3480 500 8120 10 1 56314443 6459 -76.47 2.27 12 0.29 -150.00 5060.00 21000 20240327 -45.38 10500 20241223 9.24 12120 -5.36 20250108 10970 4.56 20250123 21000 -45.38 20240327 10500 9.24 20241223 1.52 N 085660 500 281 억 5186045 N N 551 N 00 N
6 20250219 120704 57 100.00 KSQ150 제약 N N N N N 11520 -80 5 -0.69 1719214340 149575 54.94 11500 11560 11400 15080 8120 11600 11493.65 9.21 0 24891 11800 11700 11550 11450 11300 11750 11500 282 3480 500 8120 10 1 56314443 6487 -76.80 2.28 12 0.27 -150.00 5060.00 21000 20240327 -45.14 10500 20241223 9.71 12120 -4.95 20250108 10970 5.01 20250123 21000 -45.14 20240327 10500 9.71 20241223 1.52 N 085660 500 281 억 5186045 N N 551 N 00 N
7 20250219 110705 57 100.00 KSQ150 제약 N N N N N 11510 -90 5 -0.78 1208549400 105302 38.68 11500 11560 11400 15080 8120 11600 11476.42 9.21 0 8999 11800 11700 11550 11450 11300 11750 11500 282 3480 500 8120 10 1 56314443 6482 -76.73 2.27 12 0.19 -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 1.52 N 085660 500 281 억 5186045 N N 551 N 00 N
8 20250219 100704 57 100.00 KSQ150 제약 N N N N N 11520 -80 5 -0.69 880767900 76784 28.20 11500 11560 11400 15080 8120 11600 11469.90 9.21 0 7884 11800 11700 11550 11450 11300 11750 11500 282 3480 500 8120 10 1 56314443 6487 -76.80 2.28 12 0.14 -150.00 5060.00 21000 20240327 -45.14 10500 20241223 9.71 12120 -4.95 20250108 10970 5.01 20250123 21000 -45.14 20240327 10500 9.71 20241223 1.52 N 085660 500 281 억 5186045 N N 551 N 00 N
9 20250219 090706 57 100.00 KSQ150 제약 N N N N N 11430 -170 5 -1.47 450070650 39345 14.45 11500 11540 11400 15080 8120 11600 11437.08 9.21 0 6473 11800 11700 11550 11450 11300 11750 11500 282 3480 500 8120 10 1 56314443 6437 -76.20 2.26 12 0.07 -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 1.52 N 085660 500 281 억 5186045 N N 551 N 00 N
10 20250218 160703 57 100.00 KSQ150 제약 N N N N N 11600 120 2 1.05 3110292710 270243 125.08 11540 11650 11400 14920 8040 11480 11509.06 9.13 0 41921 11726 11602 11376 11252 11026 11665 11315 282 3440 500 8030 10 1 56314443 6532 -77.33 2.29 12 0.48 -150.00 5060.00 21000 20240327 -44.76 10500 20241223 10.48 12120 -4.29 20250108 10970 5.74 20250123 21000 -44.76 20240327 10500 10.48 20241223 1.52 N 085660 500 281 억 5142383 N N 551 N 00 N
11 20250218 150704 57 100.00 KSQ150 제약 N N N N N 11550 70 2 0.61 2850896140 247842 114.72 11540 11650 11400 14920 8040 11480 11502.88 9.13 0 46233 11726 11602 11376 11252 11026 11665 11315 282 3440 500 8030 10 1 56314443 6504 -77.00 2.28 12 0.44 -150.00 5060.00 21000 20240327 -45.00 10500 20241223 10.00 12120 -4.70 20250108 10970 5.29 20250123 21000 -45.00 20240327 10500 10.00 20241223 1.52 N 085660 500 281 억 5142383 N N 3266 N 00 N
12 20250218 140704 57 100.00 KSQ150 제약 N N N N N 11490 10 2 0.09 2450203970 213090 98.63 11540 11650 11400 14920 8040 11480 11498.45 9.13 0 31629 11726 11602 11376 11252 11026 11665 11315 282 3440 500 8030 10 1 56314443 6471 -76.60 2.27 12 0.38 -150.00 5060.00 21000 20240327 -45.29 10500 20241223 9.43 12120 -5.20 20250108 10970 4.74 20250123 21000 -45.29 20240327 10500 9.43 20241223 1.52 N 085660 500 281 억 5142383 N N 3266 N 00 N