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
067630/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
20250221,160626,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10700,-230,5,-2.10,4205486290,386373,48.08,10920,11150,10650,14200,7660,10930,10885.03,9.91,0,-79071,11883,11406,11103,10626,10323,11255,10475,609,3270,500,7650,10,1,121887666,13042,-187.72,4.82,12,0.32,-57.00,2219.00,24361,20240326,-56.08,7700,20240520,38.96,11740,-8.86,20250115,9860,8.52,20250213,25000,-57.20,20240326,7700,38.96,20240520,0.23,N,067630,500,609 억,,12084092,N,N,1231,N,00,N
20250221,150629,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10710,-220,5,-2.01,3747531500,343544,42.75,10920,11150,10700,14200,7660,10930,10908.45,9.91,0,-65294,11883,11406,11103,10626,10323,11255,10475,609,3270,500,7650,10,1,121887666,13054,-187.89,4.83,12,0.28,-57.00,2219.00,24361,20240326,-56.04,7700,20240520,39.09,11740,-8.77,20250115,9860,8.62,20250213,25000,-57.16,20240326,7700,39.09,20240520,0.23,N,067630,500,609 억,,12084092,N,N,2057,N,00,N
20250221,140628,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10780,-150,5,-1.37,2944190810,268850,33.46,10920,11150,10780,14200,7660,10930,10951.06,9.91,0,-68570,11883,11406,11103,10626,10323,11255,10475,609,3270,500,7650,10,1,121887666,13139,-189.12,4.86,12,0.22,-57.00,2219.00,24361,20240326,-55.75,7700,20240520,40.00,11740,-8.18,20250115,9860,9.33,20250213,25000,-56.88,20240326,7700,40.00,20240520,0.23,N,067630,500,609 억,,12084092,N,N,2057,N,00,N
20250221,130627,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10870,-60,5,-0.55,2438878730,222190,27.65,10920,11150,10830,14200,7660,10930,10976.55,9.91,0,-43199,11883,11406,11103,10626,10323,11255,10475,609,3270,500,7650,10,1,121887666,13249,-190.70,4.90,12,0.18,-57.00,2219.00,24361,20240326,-55.38,7700,20240520,41.17,11740,-7.41,20250115,9860,10.24,20250213,25000,-56.52,20240326,7700,41.17,20240520,0.23,N,067630,500,609 억,,12084092,N,N,2057,N,00,N
20250221,120628,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10870,-60,5,-0.55,2193875610,199649,24.84,10920,11150,10830,14200,7660,10930,10988.67,9.91,0,-39687,11883,11406,11103,10626,10323,11255,10475,609,3270,500,7650,10,1,121887666,13249,-190.70,4.90,12,0.16,-57.00,2219.00,24361,20240326,-55.38,7700,20240520,41.17,11740,-7.41,20250115,9860,10.24,20250213,25000,-56.52,20240326,7700,41.17,20240520,0.23,N,067630,500,609 억,,12084092,N,N,2057,N,00,N
20250221,110625,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10880,-50,5,-0.46,1830012480,166168,20.68,10920,11150,10870,14200,7660,10930,11013.04,9.91,0,-43157,11883,11406,11103,10626,10323,11255,10475,609,3270,500,7650,10,1,121887666,13261,-190.88,4.90,12,0.14,-57.00,2219.00,24361,20240326,-55.34,7700,20240520,41.30,11740,-7.33,20250115,9860,10.34,20250213,25000,-56.48,20240326,7700,41.30,20240520,0.23,N,067630,500,609 억,,12084092,N,N,2057,N,00,N
20250221,100626,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,11000,70,2,0.64,1350708090,122297,15.22,10920,11150,10890,14200,7660,10930,11044.52,9.91,0,-22936,11883,11406,11103,10626,10323,11255,10475,609,3270,500,7650,10,1,121887666,13408,-192.98,4.96,12,0.10,-57.00,2219.00,24361,20240326,-54.85,7700,20240520,42.86,11740,-6.30,20250115,9860,11.56,20250213,25000,-56.00,20240326,7700,42.86,20240520,0.23,N,067630,500,609 억,,12084092,N,N,2057,N,00,N
20250221,090627,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,11050,120,2,1.10,210065060,19171,2.39,10920,11080,10890,14200,7660,10930,10957.48,9.91,0,270,11883,11406,11103,10626,10323,11255,10475,609,3270,500,7650,10,1,121887666,13469,-193.86,4.98,12,0.02,-57.00,2219.00,24361,20240326,-54.64,7700,20240520,43.51,11740,-5.88,20250115,9860,12.07,20250213,25000,-55.80,20240326,7700,43.51,20240520,0.23,N,067630,500,609 억,,12084092,N,N,2057,N,00,N
20250220,160623,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10930,-590,5,-5.12,8840886480,793943,145.65,11370,11580,10800,14970,8070,11520,11135.53,10.05,0,-199284,12066,11792,11326,11052,10586,11560,10820,609,3450,500,8060,10,1,121887666,13322,-191.75,4.93,12,0.65,-57.00,2219.00,24361,20240326,-55.13,7700,20240520,41.95,11740,-6.90,20250115,9860,10.85,20250213,25000,-56.28,20240326,7700,41.95,20240520,0.23,N,067630,500,609 억,,12245084,N,N,2055,N,00,N
20250220,150624,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10920,-600,5,-5.21,8550089990,767332,140.77,11370,11580,10800,14970,8070,11520,11142.62,10.05,0,-191869,12066,11792,11326,11052,10586,11560,10820,609,3450,500,8060,10,1,121887666,13310,-191.58,4.92,12,0.63,-57.00,2219.00,24361,20240326,-55.17,7700,20240520,41.82,11740,-6.98,20250115,9860,10.75,20250213,25000,-56.32,20240326,7700,41.82,20240520,0.23,N,067630,500,609 억,,12245084,N,N,1125,N,00,N
20250220,140625,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10870,-650,5,-5.64,7548150460,675252,123.87,11370,11580,10800,14970,8070,11520,11178.27,10.05,0,-153000,12066,11792,11326,11052,10586,11560,10820,609,3450,500,8060,10,1,121887666,13249,-190.70,4.90,12,0.55,-57.00,2219.00,24361,20240326,-55.38,7700,20240520,41.17,11740,-7.41,20250115,9860,10.24,20250213,25000,-56.52,20240326,7700,41.17,20240520,0.23,N,067630,500,609 억,,12245084,N,N,1125,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 160626 55 60.00 KSQ150 제약 N N N Y 60 N 10700 -230 5 -2.10 4205486290 386373 48.08 10920 11150 10650 14200 7660 10930 10885.03 9.91 0 -79071 11883 11406 11103 10626 10323 11255 10475 609 3270 500 7650 10 1 121887666 13042 -187.72 4.82 12 0.32 -57.00 2219.00 24361 20240326 -56.08 7700 20240520 38.96 11740 -8.86 20250115 9860 8.52 20250213 25000 -57.20 20240326 7700 38.96 20240520 0.23 N 067630 500 609 억 12084092 N N 1231 N 00 N
3 20250221 150629 55 60.00 KSQ150 제약 N N N Y 60 N 10710 -220 5 -2.01 3747531500 343544 42.75 10920 11150 10700 14200 7660 10930 10908.45 9.91 0 -65294 11883 11406 11103 10626 10323 11255 10475 609 3270 500 7650 10 1 121887666 13054 -187.89 4.83 12 0.28 -57.00 2219.00 24361 20240326 -56.04 7700 20240520 39.09 11740 -8.77 20250115 9860 8.62 20250213 25000 -57.16 20240326 7700 39.09 20240520 0.23 N 067630 500 609 억 12084092 N N 2057 N 00 N
4 20250221 140628 55 60.00 KSQ150 제약 N N N Y 60 N 10780 -150 5 -1.37 2944190810 268850 33.46 10920 11150 10780 14200 7660 10930 10951.06 9.91 0 -68570 11883 11406 11103 10626 10323 11255 10475 609 3270 500 7650 10 1 121887666 13139 -189.12 4.86 12 0.22 -57.00 2219.00 24361 20240326 -55.75 7700 20240520 40.00 11740 -8.18 20250115 9860 9.33 20250213 25000 -56.88 20240326 7700 40.00 20240520 0.23 N 067630 500 609 억 12084092 N N 2057 N 00 N
5 20250221 130627 55 60.00 KSQ150 제약 N N N Y 60 N 10870 -60 5 -0.55 2438878730 222190 27.65 10920 11150 10830 14200 7660 10930 10976.55 9.91 0 -43199 11883 11406 11103 10626 10323 11255 10475 609 3270 500 7650 10 1 121887666 13249 -190.70 4.90 12 0.18 -57.00 2219.00 24361 20240326 -55.38 7700 20240520 41.17 11740 -7.41 20250115 9860 10.24 20250213 25000 -56.52 20240326 7700 41.17 20240520 0.23 N 067630 500 609 억 12084092 N N 2057 N 00 N
6 20250221 120628 55 60.00 KSQ150 제약 N N N Y 60 N 10870 -60 5 -0.55 2193875610 199649 24.84 10920 11150 10830 14200 7660 10930 10988.67 9.91 0 -39687 11883 11406 11103 10626 10323 11255 10475 609 3270 500 7650 10 1 121887666 13249 -190.70 4.90 12 0.16 -57.00 2219.00 24361 20240326 -55.38 7700 20240520 41.17 11740 -7.41 20250115 9860 10.24 20250213 25000 -56.52 20240326 7700 41.17 20240520 0.23 N 067630 500 609 억 12084092 N N 2057 N 00 N
7 20250221 110625 55 60.00 KSQ150 제약 N N N Y 60 N 10880 -50 5 -0.46 1830012480 166168 20.68 10920 11150 10870 14200 7660 10930 11013.04 9.91 0 -43157 11883 11406 11103 10626 10323 11255 10475 609 3270 500 7650 10 1 121887666 13261 -190.88 4.90 12 0.14 -57.00 2219.00 24361 20240326 -55.34 7700 20240520 41.30 11740 -7.33 20250115 9860 10.34 20250213 25000 -56.48 20240326 7700 41.30 20240520 0.23 N 067630 500 609 억 12084092 N N 2057 N 00 N
8 20250221 100626 55 60.00 KSQ150 제약 N N N Y 60 N 11000 70 2 0.64 1350708090 122297 15.22 10920 11150 10890 14200 7660 10930 11044.52 9.91 0 -22936 11883 11406 11103 10626 10323 11255 10475 609 3270 500 7650 10 1 121887666 13408 -192.98 4.96 12 0.10 -57.00 2219.00 24361 20240326 -54.85 7700 20240520 42.86 11740 -6.30 20250115 9860 11.56 20250213 25000 -56.00 20240326 7700 42.86 20240520 0.23 N 067630 500 609 억 12084092 N N 2057 N 00 N
9 20250221 090627 55 60.00 KSQ150 제약 N N N Y 60 N 11050 120 2 1.10 210065060 19171 2.39 10920 11080 10890 14200 7660 10930 10957.48 9.91 0 270 11883 11406 11103 10626 10323 11255 10475 609 3270 500 7650 10 1 121887666 13469 -193.86 4.98 12 0.02 -57.00 2219.00 24361 20240326 -54.64 7700 20240520 43.51 11740 -5.88 20250115 9860 12.07 20250213 25000 -55.80 20240326 7700 43.51 20240520 0.23 N 067630 500 609 억 12084092 N N 2057 N 00 N
10 20250220 160623 55 60.00 KSQ150 제약 N N N Y 60 N 10930 -590 5 -5.12 8840886480 793943 145.65 11370 11580 10800 14970 8070 11520 11135.53 10.05 0 -199284 12066 11792 11326 11052 10586 11560 10820 609 3450 500 8060 10 1 121887666 13322 -191.75 4.93 12 0.65 -57.00 2219.00 24361 20240326 -55.13 7700 20240520 41.95 11740 -6.90 20250115 9860 10.85 20250213 25000 -56.28 20240326 7700 41.95 20240520 0.23 N 067630 500 609 억 12245084 N N 2055 N 00 N
11 20250220 150624 55 60.00 KSQ150 제약 N N N Y 60 N 10920 -600 5 -5.21 8550089990 767332 140.77 11370 11580 10800 14970 8070 11520 11142.62 10.05 0 -191869 12066 11792 11326 11052 10586 11560 10820 609 3450 500 8060 10 1 121887666 13310 -191.58 4.92 12 0.63 -57.00 2219.00 24361 20240326 -55.17 7700 20240520 41.82 11740 -6.98 20250115 9860 10.75 20250213 25000 -56.32 20240326 7700 41.82 20240520 0.23 N 067630 500 609 억 12245084 N N 1125 N 00 N
12 20250220 140625 55 60.00 KSQ150 제약 N N N Y 60 N 10870 -650 5 -5.64 7548150460 675252 123.87 11370 11580 10800 14970 8070 11520 11178.27 10.05 0 -153000 12066 11792 11326 11052 10586 11560 10820 609 3450 500 8060 10 1 121887666 13249 -190.70 4.90 12 0.55 -57.00 2219.00 24361 20240326 -55.38 7700 20240520 41.17 11740 -7.41 20250115 9860 10.24 20250213 25000 -56.52 20240326 7700 41.17 20240520 0.23 N 067630 500 609 억 12245084 N N 1125 N 00 N