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
007390/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
20250221,160228,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,18330,-470,5,-2.50,14504855900,764933,78.44,19200,19880,18070,24400,13160,18800,18963.69,8.46,0,-65975,21200,20000,19400,18200,17600,19700,17900,322,5600,500,13530,10,1,64357156,11797,-99.62,19.15,12,1.19,-184.00,957.00,27950,20241118,-34.42,6910,20240306,165.27,22700,-19.25,20250102,16120,13.71,20250213,27950,-34.42,20241118,6910,165.27,20240306,0.16,N,007390,500,321 억,,5446032,N,N,711,N,00,N
20250221,150229,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,18130,-670,5,-3.56,13624235160,716619,73.49,19200,19880,18070,24400,13160,18800,19011.83,8.46,0,-67856,21200,20000,19400,18200,17600,19700,17900,322,5600,500,13530,10,1,64357156,11668,-98.53,18.94,12,1.11,-184.00,957.00,27950,20241118,-35.13,6910,20240306,162.37,22700,-20.13,20250102,16120,12.47,20250213,27950,-35.13,20241118,6910,162.37,20240306,0.16,N,007390,500,321 억,,5446032,N,N,1122,N,00,N
20250221,140228,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,18920,120,2,0.64,9759674970,506798,51.97,19200,19880,18850,24400,13160,18800,19257.53,8.46,0,-62429,21200,20000,19400,18200,17600,19700,17900,322,5600,500,13530,10,1,64357156,12176,-102.83,19.77,12,0.79,-184.00,957.00,27950,20241118,-32.31,6910,20240306,173.81,22700,-16.65,20250102,16120,17.37,20250213,27950,-32.31,20241118,6910,173.81,20240306,0.16,N,007390,500,321 억,,5446032,N,N,1122,N,00,N
20250221,130228,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,18980,180,2,0.96,9106145940,472374,48.44,19200,19880,18850,24400,13160,18800,19277.41,8.46,0,-56034,21200,20000,19400,18200,17600,19700,17900,322,5600,500,13530,10,1,64357156,12215,-103.15,19.83,12,0.73,-184.00,957.00,27950,20241118,-32.09,6910,20240306,174.67,22700,-16.39,20250102,16120,17.74,20250213,27950,-32.09,20241118,6910,174.67,20240306,0.16,N,007390,500,321 억,,5446032,N,N,1122,N,00,N
20250221,120229,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,19030,230,2,1.22,8410185180,435683,44.68,19200,19880,18850,24400,13160,18800,19303.45,8.46,0,-47540,21200,20000,19400,18200,17600,19700,17900,322,5600,500,13530,10,1,64357156,12247,-103.42,19.89,12,0.68,-184.00,957.00,27950,20241118,-31.91,6910,20240306,175.40,22700,-16.17,20250102,16120,18.05,20250213,27950,-31.91,20241118,6910,175.40,20240306,0.16,N,007390,500,321 억,,5446032,N,N,1122,N,00,N
20250221,110228,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,19020,220,2,1.17,7514234830,388532,39.84,19200,19880,18850,24400,13160,18800,19340.07,8.46,0,-44071,21200,20000,19400,18200,17600,19700,17900,322,5600,500,13530,10,1,64357156,12241,-103.37,19.87,12,0.60,-184.00,957.00,27950,20241118,-31.95,6910,20240306,175.25,22700,-16.21,20250102,16120,17.99,20250213,27950,-31.95,20241118,6910,175.25,20240306,0.16,N,007390,500,321 억,,5446032,N,N,1122,N,00,N
20250221,100229,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,19290,490,2,2.61,6152414530,317478,32.56,19200,19880,18850,24400,13160,18800,19379.03,8.46,0,-32234,21200,20000,19400,18200,17600,19700,17900,322,5600,500,13530,10,1,64357156,12414,-104.84,20.16,12,0.49,-184.00,957.00,27950,20241118,-30.98,6910,20240306,179.16,22700,-15.02,20250102,16120,19.67,20250213,27950,-30.98,20241118,6910,179.16,20240306,0.16,N,007390,500,321 억,,5446032,N,N,1122,N,00,N
20250221,090229,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,18930,130,2,0.69,480440730,25240,2.59,19200,19360,18850,24400,13160,18800,19034.90,8.46,0,-7213,21200,20000,19400,18200,17600,19700,17900,322,5600,500,13530,10,1,64357156,12183,-102.88,19.78,12,0.04,-184.00,957.00,27950,20241118,-32.27,6910,20240306,173.95,22700,-16.61,20250102,16120,17.43,20250213,27950,-32.27,20241118,6910,173.95,20240306,0.16,N,007390,500,321 억,,5446032,N,N,1122,N,00,N
20250220,160228,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,18800,-1400,5,-6.93,18701721440,960595,184.24,19990,20600,18800,26250,14150,20200,19469.70,8.63,0,-121646,20740,20470,20180,19910,19620,20605,20045,322,6050,500,14540,10,1,64357156,12099,-102.17,19.64,12,1.49,-184.00,957.00,27950,20241118,-32.74,6910,20240306,172.07,22700,-17.18,20250102,16120,16.63,20250213,27950,-32.74,20241118,6910,172.07,20240306,0.16,N,007390,500,321 억,,5553002,N,N,1121,N,00,N
20250220,150228,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,18960,-1240,5,-6.14,17321132430,887334,170.18,19990,20600,18800,26250,14150,20200,19520.08,8.63,0,-113194,20740,20470,20180,19910,19620,20605,20045,322,6050,500,14540,10,1,64357156,12202,-103.04,19.81,12,1.38,-184.00,957.00,27950,20241118,-32.16,6910,20240306,174.38,22700,-16.48,20250102,16120,17.62,20250213,27950,-32.16,20241118,6910,174.38,20240306,0.16,N,007390,500,321 억,,5553002,N,N,587,N,00,N
20250220,140229,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,19060,-1140,5,-5.64,15079144590,769149,147.52,19990,20600,18800,26250,14150,20200,19604.63,8.63,0,-87052,20740,20470,20180,19910,19620,20605,20045,322,6050,500,14540,10,1,64357156,12266,-103.59,19.92,12,1.20,-184.00,957.00,27950,20241118,-31.81,6910,20240306,175.83,22700,-16.04,20250102,16120,18.24,20250213,27950,-31.81,20241118,6910,175.83,20240306,0.16,N,007390,500,321 억,,5553002,N,N,587,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 160228 55 60.00 KSQ150 제약 N N N Y 60 N 18330 -470 5 -2.50 14504855900 764933 78.44 19200 19880 18070 24400 13160 18800 18963.69 8.46 0 -65975 21200 20000 19400 18200 17600 19700 17900 322 5600 500 13530 10 1 64357156 11797 -99.62 19.15 12 1.19 -184.00 957.00 27950 20241118 -34.42 6910 20240306 165.27 22700 -19.25 20250102 16120 13.71 20250213 27950 -34.42 20241118 6910 165.27 20240306 0.16 N 007390 500 321 억 5446032 N N 711 N 00 N
3 20250221 150229 55 60.00 KSQ150 제약 N N N Y 60 N 18130 -670 5 -3.56 13624235160 716619 73.49 19200 19880 18070 24400 13160 18800 19011.83 8.46 0 -67856 21200 20000 19400 18200 17600 19700 17900 322 5600 500 13530 10 1 64357156 11668 -98.53 18.94 12 1.11 -184.00 957.00 27950 20241118 -35.13 6910 20240306 162.37 22700 -20.13 20250102 16120 12.47 20250213 27950 -35.13 20241118 6910 162.37 20240306 0.16 N 007390 500 321 억 5446032 N N 1122 N 00 N
4 20250221 140228 55 60.00 KSQ150 제약 N N N Y 60 N 18920 120 2 0.64 9759674970 506798 51.97 19200 19880 18850 24400 13160 18800 19257.53 8.46 0 -62429 21200 20000 19400 18200 17600 19700 17900 322 5600 500 13530 10 1 64357156 12176 -102.83 19.77 12 0.79 -184.00 957.00 27950 20241118 -32.31 6910 20240306 173.81 22700 -16.65 20250102 16120 17.37 20250213 27950 -32.31 20241118 6910 173.81 20240306 0.16 N 007390 500 321 억 5446032 N N 1122 N 00 N
5 20250221 130228 55 60.00 KSQ150 제약 N N N Y 60 N 18980 180 2 0.96 9106145940 472374 48.44 19200 19880 18850 24400 13160 18800 19277.41 8.46 0 -56034 21200 20000 19400 18200 17600 19700 17900 322 5600 500 13530 10 1 64357156 12215 -103.15 19.83 12 0.73 -184.00 957.00 27950 20241118 -32.09 6910 20240306 174.67 22700 -16.39 20250102 16120 17.74 20250213 27950 -32.09 20241118 6910 174.67 20240306 0.16 N 007390 500 321 억 5446032 N N 1122 N 00 N
6 20250221 120229 55 60.00 KSQ150 제약 N N N Y 60 N 19030 230 2 1.22 8410185180 435683 44.68 19200 19880 18850 24400 13160 18800 19303.45 8.46 0 -47540 21200 20000 19400 18200 17600 19700 17900 322 5600 500 13530 10 1 64357156 12247 -103.42 19.89 12 0.68 -184.00 957.00 27950 20241118 -31.91 6910 20240306 175.40 22700 -16.17 20250102 16120 18.05 20250213 27950 -31.91 20241118 6910 175.40 20240306 0.16 N 007390 500 321 억 5446032 N N 1122 N 00 N
7 20250221 110228 55 60.00 KSQ150 제약 N N N Y 60 N 19020 220 2 1.17 7514234830 388532 39.84 19200 19880 18850 24400 13160 18800 19340.07 8.46 0 -44071 21200 20000 19400 18200 17600 19700 17900 322 5600 500 13530 10 1 64357156 12241 -103.37 19.87 12 0.60 -184.00 957.00 27950 20241118 -31.95 6910 20240306 175.25 22700 -16.21 20250102 16120 17.99 20250213 27950 -31.95 20241118 6910 175.25 20240306 0.16 N 007390 500 321 억 5446032 N N 1122 N 00 N
8 20250221 100229 55 60.00 KSQ150 제약 N N N Y 60 N 19290 490 2 2.61 6152414530 317478 32.56 19200 19880 18850 24400 13160 18800 19379.03 8.46 0 -32234 21200 20000 19400 18200 17600 19700 17900 322 5600 500 13530 10 1 64357156 12414 -104.84 20.16 12 0.49 -184.00 957.00 27950 20241118 -30.98 6910 20240306 179.16 22700 -15.02 20250102 16120 19.67 20250213 27950 -30.98 20241118 6910 179.16 20240306 0.16 N 007390 500 321 억 5446032 N N 1122 N 00 N
9 20250221 090229 55 60.00 KSQ150 제약 N N N Y 60 N 18930 130 2 0.69 480440730 25240 2.59 19200 19360 18850 24400 13160 18800 19034.90 8.46 0 -7213 21200 20000 19400 18200 17600 19700 17900 322 5600 500 13530 10 1 64357156 12183 -102.88 19.78 12 0.04 -184.00 957.00 27950 20241118 -32.27 6910 20240306 173.95 22700 -16.61 20250102 16120 17.43 20250213 27950 -32.27 20241118 6910 173.95 20240306 0.16 N 007390 500 321 억 5446032 N N 1122 N 00 N
10 20250220 160228 55 60.00 KSQ150 제약 N N N Y 60 N 18800 -1400 5 -6.93 18701721440 960595 184.24 19990 20600 18800 26250 14150 20200 19469.70 8.63 0 -121646 20740 20470 20180 19910 19620 20605 20045 322 6050 500 14540 10 1 64357156 12099 -102.17 19.64 12 1.49 -184.00 957.00 27950 20241118 -32.74 6910 20240306 172.07 22700 -17.18 20250102 16120 16.63 20250213 27950 -32.74 20241118 6910 172.07 20240306 0.16 N 007390 500 321 억 5553002 N N 1121 N 00 N
11 20250220 150228 55 60.00 KSQ150 제약 N N N Y 60 N 18960 -1240 5 -6.14 17321132430 887334 170.18 19990 20600 18800 26250 14150 20200 19520.08 8.63 0 -113194 20740 20470 20180 19910 19620 20605 20045 322 6050 500 14540 10 1 64357156 12202 -103.04 19.81 12 1.38 -184.00 957.00 27950 20241118 -32.16 6910 20240306 174.38 22700 -16.48 20250102 16120 17.62 20250213 27950 -32.16 20241118 6910 174.38 20240306 0.16 N 007390 500 321 억 5553002 N N 587 N 00 N
12 20250220 140229 55 60.00 KSQ150 제약 N N N Y 60 N 19060 -1140 5 -5.64 15079144590 769149 147.52 19990 20600 18800 26250 14150 20200 19604.63 8.63 0 -87052 20740 20470 20180 19910 19620 20605 20045 322 6050 500 14540 10 1 64357156 12266 -103.59 19.92 12 1.20 -184.00 957.00 27950 20241118 -31.81 6910 20240306 175.83 22700 -16.04 20250102 16120 18.24 20250213 27950 -31.81 20241118 6910 175.83 20240306 0.16 N 007390 500 321 억 5553002 N N 587 N 00 N