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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130702,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11520,40,2,0.35,2117212610,184138,85.23,11540,11650,11400,14920,8040,11480,11497.97,9.13,0,27390,11726,11602,11376,11252,11026,11665,11315,282,3440,500,8030,10,1,56314443,6487,-76.80,2.28,12,0.33,-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,,5142383,N,N,3266,N,00,N
20250218,120704,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11480,0,3,0.00,1916922180,166719,77.17,11540,11650,11400,14920,8040,11480,11497.92,9.13,0,26929,11726,11602,11376,11252,11026,11665,11315,282,3440,500,8030,10,1,56314443,6465,-76.53,2.27,12,0.30,-150.00,5060.00,21000,20240327,-45.33,10500,20241223,9.33,12120,-5.28,20250108,10970,4.65,20250123,21000,-45.33,20240327,10500,9.33,20241223,1.52,N,085660,500,281 억,,5142383,N,N,3266,N,00,N
20250218,110702,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11440,-40,5,-0.35,1722951160,149795,69.33,11540,11650,11400,14920,8040,11480,11502.06,9.13,0,28700,11726,11602,11376,11252,11026,11665,11315,282,3440,500,8030,10,1,56314443,6442,-76.27,2.26,12,0.27,-150.00,5060.00,21000,20240327,-45.52,10500,20241223,8.95,12120,-5.61,20250108,10970,4.28,20250123,21000,-45.52,20240327,10500,8.95,20241223,1.52,N,085660,500,281 억,,5142383,N,N,3266,N,00,N
20250218,100702,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11640,160,2,1.39,1104063280,95849,44.36,11540,11640,11420,14920,8040,11480,11518.78,9.13,0,23580,11726,11602,11376,11252,11026,11665,11315,282,3440,500,8030,10,1,56314443,6555,-77.60,2.30,12,0.17,-150.00,5060.00,21000,20240327,-44.57,10500,20241223,10.86,12120,-3.96,20250108,10970,6.11,20250123,21000,-44.57,20240327,10500,10.86,20241223,1.52,N,085660,500,281 억,,5142383,N,N,3266,N,00,N
20250218,090704,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11480,0,3,0.00,144974900,12591,5.83,11540,11590,11480,14920,8040,11480,11514.17,9.13,0,-3409,11726,11602,11376,11252,11026,11665,11315,282,3440,500,8030,10,1,56314443,6465,-76.53,2.27,12,0.02,-150.00,5060.00,21000,20240327,-45.33,10500,20241223,9.33,12120,-5.28,20250108,10970,4.65,20250123,21000,-45.33,20240327,10500,9.33,20241223,1.52,N,085660,500,281 억,,5142383,N,N,3266,N,00,N
20250217,160702,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11480,190,2,1.68,2437236310,214718,97.79,11180,11500,11150,14670,7910,11290,11350.56,9.02,0,63083,11510,11400,11300,11190,11090,11350,11140,282,3380,500,7900,10,1,56314443,6465,-76.53,2.27,12,0.38,-150.00,5060.00,21000,20240327,-45.33,10500,20241223,9.33,12120,-5.28,20250108,10970,4.65,20250123,21000,-45.33,20240327,10500,9.33,20241223,1.55,N,085660,500,281 억,,5081669,N,N,3266,N,00,N
20250217,150701,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11470,180,2,1.59,2227658020,196470,89.48,11180,11470,11150,14670,7910,11290,11338.42,9.02,0,64043,11510,11400,11300,11190,11090,11350,11140,282,3380,500,7900,10,1,56314443,6459,-76.47,2.27,12,0.35,-150.00,5060.00,21000,20240327,-45.38,10500,20241223,9.24,12120,-5.36,20250108,10970,4.56,20250123,21000,-45.38,20240327,10500,9.24,20241223,1.55,N,085660,500,281 억,,5081669,N,N,1919,N,00,N
20250217,140700,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11410,120,2,1.06,1842126640,162676,74.09,11180,11420,11150,14670,7910,11290,11323.90,9.02,0,48067,11510,11400,11300,11190,11090,11350,11140,282,3380,500,7900,10,1,56314443,6425,-76.07,2.25,12,0.29,-150.00,5060.00,21000,20240327,-45.67,10500,20241223,8.67,12120,-5.86,20250108,10970,4.01,20250123,21000,-45.67,20240327,10500,8.67,20241223,1.55,N,085660,500,281 억,,5081669,N,N,1919,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 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
3 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
4 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
5 20250218 130702 57 100.00 KSQ150 제약 N N N N N 11520 40 2 0.35 2117212610 184138 85.23 11540 11650 11400 14920 8040 11480 11497.97 9.13 0 27390 11726 11602 11376 11252 11026 11665 11315 282 3440 500 8030 10 1 56314443 6487 -76.80 2.28 12 0.33 -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 5142383 N N 3266 N 00 N
6 20250218 120704 57 100.00 KSQ150 제약 N N N N N 11480 0 3 0.00 1916922180 166719 77.17 11540 11650 11400 14920 8040 11480 11497.92 9.13 0 26929 11726 11602 11376 11252 11026 11665 11315 282 3440 500 8030 10 1 56314443 6465 -76.53 2.27 12 0.30 -150.00 5060.00 21000 20240327 -45.33 10500 20241223 9.33 12120 -5.28 20250108 10970 4.65 20250123 21000 -45.33 20240327 10500 9.33 20241223 1.52 N 085660 500 281 억 5142383 N N 3266 N 00 N
7 20250218 110702 57 100.00 KSQ150 제약 N N N N N 11440 -40 5 -0.35 1722951160 149795 69.33 11540 11650 11400 14920 8040 11480 11502.06 9.13 0 28700 11726 11602 11376 11252 11026 11665 11315 282 3440 500 8030 10 1 56314443 6442 -76.27 2.26 12 0.27 -150.00 5060.00 21000 20240327 -45.52 10500 20241223 8.95 12120 -5.61 20250108 10970 4.28 20250123 21000 -45.52 20240327 10500 8.95 20241223 1.52 N 085660 500 281 억 5142383 N N 3266 N 00 N
8 20250218 100702 57 100.00 KSQ150 제약 N N N N N 11640 160 2 1.39 1104063280 95849 44.36 11540 11640 11420 14920 8040 11480 11518.78 9.13 0 23580 11726 11602 11376 11252 11026 11665 11315 282 3440 500 8030 10 1 56314443 6555 -77.60 2.30 12 0.17 -150.00 5060.00 21000 20240327 -44.57 10500 20241223 10.86 12120 -3.96 20250108 10970 6.11 20250123 21000 -44.57 20240327 10500 10.86 20241223 1.52 N 085660 500 281 억 5142383 N N 3266 N 00 N
9 20250218 090704 57 100.00 KSQ150 제약 N N N N N 11480 0 3 0.00 144974900 12591 5.83 11540 11590 11480 14920 8040 11480 11514.17 9.13 0 -3409 11726 11602 11376 11252 11026 11665 11315 282 3440 500 8030 10 1 56314443 6465 -76.53 2.27 12 0.02 -150.00 5060.00 21000 20240327 -45.33 10500 20241223 9.33 12120 -5.28 20250108 10970 4.65 20250123 21000 -45.33 20240327 10500 9.33 20241223 1.52 N 085660 500 281 억 5142383 N N 3266 N 00 N
10 20250217 160702 57 100.00 KSQ150 제약 N N N N N 11480 190 2 1.68 2437236310 214718 97.79 11180 11500 11150 14670 7910 11290 11350.56 9.02 0 63083 11510 11400 11300 11190 11090 11350 11140 282 3380 500 7900 10 1 56314443 6465 -76.53 2.27 12 0.38 -150.00 5060.00 21000 20240327 -45.33 10500 20241223 9.33 12120 -5.28 20250108 10970 4.65 20250123 21000 -45.33 20240327 10500 9.33 20241223 1.55 N 085660 500 281 억 5081669 N N 3266 N 00 N
11 20250217 150701 57 100.00 KSQ150 제약 N N N N N 11470 180 2 1.59 2227658020 196470 89.48 11180 11470 11150 14670 7910 11290 11338.42 9.02 0 64043 11510 11400 11300 11190 11090 11350 11140 282 3380 500 7900 10 1 56314443 6459 -76.47 2.27 12 0.35 -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 1.55 N 085660 500 281 억 5081669 N N 1919 N 00 N
12 20250217 140700 57 100.00 KSQ150 제약 N N N N N 11410 120 2 1.06 1842126640 162676 74.09 11180 11420 11150 14670 7910 11290 11323.90 9.02 0 48067 11510 11400 11300 11190 11090 11350 11140 282 3380 500 7900 10 1 56314443 6425 -76.07 2.25 12 0.29 -150.00 5060.00 21000 20240327 -45.67 10500 20241223 8.67 12120 -5.86 20250108 10970 4.01 20250123 21000 -45.67 20240327 10500 8.67 20241223 1.55 N 085660 500 281 억 5081669 N N 1919 N 00 N