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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067630/price/prices-20250301.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
20250306,160601,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10400,-450,5,-4.15,9088412790,868703,212.42,10850,10940,10150,14100,7600,10850,10462.09,9.63,0,-120960,11450,11150,10950,10650,10450,11050,10550,609,3250,500,7590,10,1,121889448,12677,-182.46,4.69,12,0.71,-57.00,2219.00,24361,20240326,-57.31,7700,20240520,35.06,11940,-12.90,20250227,9860,5.48,20250213,25000,-58.40,20240326,7700,35.06,20240520,0.31,N,067630,500,609 억,,11736321,N,N,33,N,00,N
20250306,150600,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10260,-590,5,-5.44,8501307900,811894,198.53,10850,10940,10150,14100,7600,10850,10470.91,9.63,0,-123741,11450,11150,10950,10650,10450,11050,10550,609,3250,500,7590,10,1,121889448,12506,-180.00,4.62,12,0.67,-57.00,2219.00,24361,20240326,-57.88,7700,20240520,33.25,11940,-14.07,20250227,9860,4.06,20250213,25000,-58.96,20240326,7700,33.25,20240520,0.31,N,067630,500,609 억,,11736321,N,N,1305,N,00,N
20250306,140559,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10240,-610,5,-5.62,7287690510,693333,169.54,10850,10940,10150,14100,7600,10850,10511.05,9.63,0,-123053,11450,11150,10950,10650,10450,11050,10550,609,3250,500,7590,10,1,121889448,12481,-179.65,4.61,12,0.57,-57.00,2219.00,24361,20240326,-57.97,7700,20240520,32.99,11940,-14.24,20250227,9860,3.85,20250213,25000,-59.04,20240326,7700,32.99,20240520,0.31,N,067630,500,609 억,,11736321,N,N,1305,N,00,N
20250306,130601,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10420,-430,5,-3.96,5039722170,474794,116.10,10850,10940,10340,14100,7600,10850,10614.49,9.63,0,-67000,11450,11150,10950,10650,10450,11050,10550,609,3250,500,7590,10,1,121889448,12701,-182.81,4.70,12,0.39,-57.00,2219.00,24361,20240326,-57.23,7700,20240520,35.32,11940,-12.73,20250227,9860,5.68,20250213,25000,-58.32,20240326,7700,35.32,20240520,0.31,N,067630,500,609 억,,11736321,N,N,1305,N,00,N
20250306,120600,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10520,-330,5,-3.04,3656559085,342085,83.65,10850,10940,10470,14100,7600,10850,10688.99,9.63,0,-52742,11450,11150,10950,10650,10450,11050,10550,609,3250,500,7590,10,1,121889448,12823,-184.56,4.74,12,0.28,-57.00,2219.00,24361,20240326,-56.82,7700,20240520,36.62,11940,-11.89,20250227,9860,6.69,20250213,25000,-57.92,20240326,7700,36.62,20240520,0.31,N,067630,500,609 억,,11736321,N,N,1305,N,00,N
20250306,110557,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10680,-170,5,-1.57,2605632720,242730,59.35,10850,10940,10620,14100,7600,10850,10734.65,9.63,0,-11049,11450,11150,10950,10650,10450,11050,10550,609,3250,500,7590,10,1,121889448,13018,-187.37,4.81,12,0.20,-57.00,2219.00,24361,20240326,-56.16,7700,20240520,38.70,11940,-10.55,20250227,9860,8.32,20250213,25000,-57.28,20240326,7700,38.70,20240520,0.31,N,067630,500,609 억,,11736321,N,N,1305,N,00,N
20250306,100559,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10750,-100,5,-0.92,2163824205,201386,49.24,10850,10940,10620,14100,7600,10850,10744.61,9.63,0,6104,11450,11150,10950,10650,10450,11050,10550,609,3250,500,7590,10,1,121889448,13103,-188.60,4.84,12,0.17,-57.00,2219.00,24361,20240326,-55.87,7700,20240520,39.61,11940,-9.97,20250227,9860,9.03,20250213,25000,-57.00,20240326,7700,39.61,20240520,0.31,N,067630,500,609 억,,11736321,N,N,1305,N,00,N
20250306,090603,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10770,-80,5,-0.74,208832940,19280,4.71,10850,10930,10760,14100,7600,10850,10831.48,9.63,0,-1354,11450,11150,10950,10650,10450,11050,10550,609,3250,500,7590,10,1,121889448,13127,-188.95,4.85,12,0.02,-57.00,2219.00,24361,20240326,-55.79,7700,20240520,39.87,11940,-9.80,20250227,9860,9.23,20250213,25000,-56.92,20240326,7700,39.87,20240520,0.31,N,067630,500,609 억,,11736321,N,N,1305,N,00,N
20250305,160554,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10850,-120,5,-1.09,4402932290,402550,85.35,11090,11250,10750,14260,7680,10970,10938.14,9.62,0,-50730,11450,11210,10980,10740,10510,11095,10625,609,3290,500,7670,10,1,121889448,13225,-190.35,4.89,12,0.33,-57.00,2219.00,24361,20240326,-55.46,7700,20240520,40.91,11940,-9.13,20250227,9860,10.04,20250213,25000,-56.60,20240326,7700,40.91,20240520,0.30,N,067630,500,609 억,,11729299,N,N,1305,N,00,N
20250305,150556,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10870,-100,5,-0.91,4091727640,373886,79.27,11090,11250,10750,14260,7680,10970,10943.78,9.62,0,-50541,11450,11210,10980,10740,10510,11095,10625,609,3290,500,7670,10,1,121889448,13249,-190.70,4.90,12,0.31,-57.00,2219.00,24361,20240326,-55.38,7700,20240520,41.17,11940,-8.96,20250227,9860,10.24,20250213,25000,-56.52,20240326,7700,41.17,20240520,0.30,N,067630,500,609 억,,11729299,N,N,1001,N,00,N
20250305,140555,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10820,-150,5,-1.37,3729225355,340527,72.20,11090,11250,10750,14260,7680,10970,10951.34,9.62,0,-59560,11450,11210,10980,10740,10510,11095,10625,609,3290,500,7670,10,1,121889448,13188,-189.82,4.88,12,0.28,-57.00,2219.00,24361,20240326,-55.58,7700,20240520,40.52,11940,-9.38,20250227,9860,9.74,20250213,25000,-56.72,20240326,7700,40.52,20240520,0.30,N,067630,500,609 억,,11729299,N,N,1001,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 20250306 160601 55 60.00 KSQ150 제약 N N N Y 60 N 10400 -450 5 -4.15 9088412790 868703 212.42 10850 10940 10150 14100 7600 10850 10462.09 9.63 0 -120960 11450 11150 10950 10650 10450 11050 10550 609 3250 500 7590 10 1 121889448 12677 -182.46 4.69 12 0.71 -57.00 2219.00 24361 20240326 -57.31 7700 20240520 35.06 11940 -12.90 20250227 9860 5.48 20250213 25000 -58.40 20240326 7700 35.06 20240520 0.31 N 067630 500 609 억 11736321 N N 33 N 00 N
3 20250306 150600 55 60.00 KSQ150 제약 N N N Y 60 N 10260 -590 5 -5.44 8501307900 811894 198.53 10850 10940 10150 14100 7600 10850 10470.91 9.63 0 -123741 11450 11150 10950 10650 10450 11050 10550 609 3250 500 7590 10 1 121889448 12506 -180.00 4.62 12 0.67 -57.00 2219.00 24361 20240326 -57.88 7700 20240520 33.25 11940 -14.07 20250227 9860 4.06 20250213 25000 -58.96 20240326 7700 33.25 20240520 0.31 N 067630 500 609 억 11736321 N N 1305 N 00 N
4 20250306 140559 55 60.00 KSQ150 제약 N N N Y 60 N 10240 -610 5 -5.62 7287690510 693333 169.54 10850 10940 10150 14100 7600 10850 10511.05 9.63 0 -123053 11450 11150 10950 10650 10450 11050 10550 609 3250 500 7590 10 1 121889448 12481 -179.65 4.61 12 0.57 -57.00 2219.00 24361 20240326 -57.97 7700 20240520 32.99 11940 -14.24 20250227 9860 3.85 20250213 25000 -59.04 20240326 7700 32.99 20240520 0.31 N 067630 500 609 억 11736321 N N 1305 N 00 N
5 20250306 130601 55 60.00 KSQ150 제약 N N N Y 60 N 10420 -430 5 -3.96 5039722170 474794 116.10 10850 10940 10340 14100 7600 10850 10614.49 9.63 0 -67000 11450 11150 10950 10650 10450 11050 10550 609 3250 500 7590 10 1 121889448 12701 -182.81 4.70 12 0.39 -57.00 2219.00 24361 20240326 -57.23 7700 20240520 35.32 11940 -12.73 20250227 9860 5.68 20250213 25000 -58.32 20240326 7700 35.32 20240520 0.31 N 067630 500 609 억 11736321 N N 1305 N 00 N
6 20250306 120600 55 60.00 KSQ150 제약 N N N Y 60 N 10520 -330 5 -3.04 3656559085 342085 83.65 10850 10940 10470 14100 7600 10850 10688.99 9.63 0 -52742 11450 11150 10950 10650 10450 11050 10550 609 3250 500 7590 10 1 121889448 12823 -184.56 4.74 12 0.28 -57.00 2219.00 24361 20240326 -56.82 7700 20240520 36.62 11940 -11.89 20250227 9860 6.69 20250213 25000 -57.92 20240326 7700 36.62 20240520 0.31 N 067630 500 609 억 11736321 N N 1305 N 00 N
7 20250306 110557 55 60.00 KSQ150 제약 N N N Y 60 N 10680 -170 5 -1.57 2605632720 242730 59.35 10850 10940 10620 14100 7600 10850 10734.65 9.63 0 -11049 11450 11150 10950 10650 10450 11050 10550 609 3250 500 7590 10 1 121889448 13018 -187.37 4.81 12 0.20 -57.00 2219.00 24361 20240326 -56.16 7700 20240520 38.70 11940 -10.55 20250227 9860 8.32 20250213 25000 -57.28 20240326 7700 38.70 20240520 0.31 N 067630 500 609 억 11736321 N N 1305 N 00 N
8 20250306 100559 55 60.00 KSQ150 제약 N N N Y 60 N 10750 -100 5 -0.92 2163824205 201386 49.24 10850 10940 10620 14100 7600 10850 10744.61 9.63 0 6104 11450 11150 10950 10650 10450 11050 10550 609 3250 500 7590 10 1 121889448 13103 -188.60 4.84 12 0.17 -57.00 2219.00 24361 20240326 -55.87 7700 20240520 39.61 11940 -9.97 20250227 9860 9.03 20250213 25000 -57.00 20240326 7700 39.61 20240520 0.31 N 067630 500 609 억 11736321 N N 1305 N 00 N
9 20250306 090603 55 60.00 KSQ150 제약 N N N Y 60 N 10770 -80 5 -0.74 208832940 19280 4.71 10850 10930 10760 14100 7600 10850 10831.48 9.63 0 -1354 11450 11150 10950 10650 10450 11050 10550 609 3250 500 7590 10 1 121889448 13127 -188.95 4.85 12 0.02 -57.00 2219.00 24361 20240326 -55.79 7700 20240520 39.87 11940 -9.80 20250227 9860 9.23 20250213 25000 -56.92 20240326 7700 39.87 20240520 0.31 N 067630 500 609 억 11736321 N N 1305 N 00 N
10 20250305 160554 55 60.00 KSQ150 제약 N N N Y 60 N 10850 -120 5 -1.09 4402932290 402550 85.35 11090 11250 10750 14260 7680 10970 10938.14 9.62 0 -50730 11450 11210 10980 10740 10510 11095 10625 609 3290 500 7670 10 1 121889448 13225 -190.35 4.89 12 0.33 -57.00 2219.00 24361 20240326 -55.46 7700 20240520 40.91 11940 -9.13 20250227 9860 10.04 20250213 25000 -56.60 20240326 7700 40.91 20240520 0.30 N 067630 500 609 억 11729299 N N 1305 N 00 N
11 20250305 150556 55 60.00 KSQ150 제약 N N N Y 60 N 10870 -100 5 -0.91 4091727640 373886 79.27 11090 11250 10750 14260 7680 10970 10943.78 9.62 0 -50541 11450 11210 10980 10740 10510 11095 10625 609 3290 500 7670 10 1 121889448 13249 -190.70 4.90 12 0.31 -57.00 2219.00 24361 20240326 -55.38 7700 20240520 41.17 11940 -8.96 20250227 9860 10.24 20250213 25000 -56.52 20240326 7700 41.17 20240520 0.30 N 067630 500 609 억 11729299 N N 1001 N 00 N
12 20250305 140555 55 60.00 KSQ150 제약 N N N Y 60 N 10820 -150 5 -1.37 3729225355 340527 72.20 11090 11250 10750 14260 7680 10970 10951.34 9.62 0 -59560 11450 11210 10980 10740 10510 11095 10625 609 3290 500 7670 10 1 121889448 13188 -189.82 4.88 12 0.28 -57.00 2219.00 24361 20240326 -55.58 7700 20240520 40.52 11940 -9.38 20250227 9860 9.74 20250213 25000 -56.72 20240326 7700 40.52 20240520 0.30 N 067630 500 609 억 11729299 N N 1001 N 00 N