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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
048410/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
20250228,160536,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11810,-490,5,-3.98,5074238470,426710,171.77,12160,12270,11730,15990,8610,12300,11891.66,9.63,0,-90357,12780,12540,12320,12080,11860,12660,12200,240,3690,500,9340,10,1,48021608,5671,-33.84,10.84,12,0.89,-349.00,1089.00,22757,20240322,-48.10,11470,20250225,2.96,16450,-28.21,20250108,11470,2.96,20250225,24150,-51.10,20240322,11470,2.96,20250225,0.47,N,048410,500,240 억,,4622496,N,N,2587,N,00,N
20250228,150540,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11840,-460,5,-3.74,4698839430,395011,159.01,12160,12270,11730,15990,8610,12300,11895.46,9.63,0,-78654,12780,12540,12320,12080,11860,12660,12200,240,3690,500,9340,10,1,48021608,5686,-33.93,10.87,12,0.82,-349.00,1089.00,22757,20240322,-47.97,11470,20250225,3.23,16450,-28.02,20250108,11470,3.23,20250225,24150,-50.97,20240322,11470,3.23,20250225,0.47,N,048410,500,240 억,,4622496,N,N,600,N,00,N
20250228,140541,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11810,-490,5,-3.98,4057970310,340672,137.14,12160,12270,11730,15990,8610,12300,11911.66,9.63,0,-73020,12780,12540,12320,12080,11860,12660,12200,240,3690,500,9340,10,1,48021608,5671,-33.84,10.84,12,0.71,-349.00,1089.00,22757,20240322,-48.10,11470,20250225,2.96,16450,-28.21,20250108,11470,2.96,20250225,24150,-51.10,20240322,11470,2.96,20250225,0.47,N,048410,500,240 억,,4622496,N,N,600,N,00,N
20250228,130539,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11790,-510,5,-4.15,3611051700,302772,121.88,12160,12270,11730,15990,8610,12300,11926.64,9.63,0,-68305,12780,12540,12320,12080,11860,12660,12200,240,3690,500,9340,10,1,48021608,5662,-33.78,10.83,12,0.63,-349.00,1089.00,22757,20240322,-48.19,11470,20250225,2.79,16450,-28.33,20250108,11470,2.79,20250225,24150,-51.18,20240322,11470,2.79,20250225,0.47,N,048410,500,240 억,,4622496,N,N,600,N,00,N
20250228,120536,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11800,-500,5,-4.07,3120006210,261168,105.13,12160,12270,11730,15990,8610,12300,11946.36,9.63,0,-67059,12780,12540,12320,12080,11860,12660,12200,240,3690,500,9340,10,1,48021608,5667,-33.81,10.84,12,0.54,-349.00,1089.00,22757,20240322,-48.15,11470,20250225,2.88,16450,-28.27,20250108,11470,2.88,20250225,24150,-51.14,20240322,11470,2.88,20250225,0.47,N,048410,500,240 억,,4622496,N,N,600,N,00,N
20250228,110536,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11880,-420,5,-3.41,2752199010,230130,92.64,12160,12270,11730,15990,8610,12300,11959.32,9.63,0,-60964,12780,12540,12320,12080,11860,12660,12200,240,3690,500,9340,10,1,48021608,5705,-34.04,10.91,12,0.48,-349.00,1089.00,22757,20240322,-47.80,11470,20250225,3.57,16450,-27.78,20250108,11470,3.57,20250225,24150,-50.81,20240322,11470,3.57,20250225,0.47,N,048410,500,240 억,,4622496,N,N,600,N,00,N
20250228,100535,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11900,-400,5,-3.25,2179678290,181992,73.26,12160,12270,11730,15990,8610,12300,11976.78,9.63,0,-55053,12780,12540,12320,12080,11860,12660,12200,240,3690,500,9340,10,1,48021608,5715,-34.10,10.93,12,0.38,-349.00,1089.00,22757,20240322,-47.71,11470,20250225,3.75,16450,-27.66,20250108,11470,3.75,20250225,24150,-50.72,20240322,11470,3.75,20250225,0.47,N,048410,500,240 억,,4622496,N,N,600,N,00,N
20250228,090539,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12180,-120,5,-0.98,197739350,16239,6.54,12160,12270,12160,15990,8610,12300,12176.82,9.63,0,-1719,12780,12540,12320,12080,11860,12660,12200,240,3690,500,9340,10,1,48021608,5849,-34.90,11.18,12,0.03,-349.00,1089.00,22757,20240322,-46.48,11470,20250225,6.19,16450,-25.96,20250108,11470,6.19,20250225,24150,-49.57,20240322,11470,6.19,20250225,0.47,N,048410,500,240 억,,4622496,N,N,600,N,00,N
20250227,160533,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12300,-20,5,-0.16,2982154010,241380,126.22,12270,12560,12100,16010,8630,12320,12354.70,9.62,861511,3322,12593,12456,12303,12166,12013,12380,12090,240,3690,500,9360,10,1,48021608,5907,-35.24,11.29,12,0.50,-349.00,1089.00,22757,20240322,-45.95,11470,20250225,7.24,16450,-25.23,20250108,11470,7.24,20250225,24150,-49.07,20240322,11470,7.24,20250225,0.56,N,048410,500,240 억,,4617951,N,N,600,N,00,N
20250227,150531,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12320,0,3,0.00,2771706150,224289,117.29,12270,12560,12100,16010,8630,12320,12357.75,9.62,861511,1273,12593,12456,12303,12166,12013,12380,12090,240,3690,500,9360,10,1,48021608,5916,-35.30,11.31,12,0.47,-349.00,1089.00,22757,20240322,-45.86,11470,20250225,7.41,16450,-25.11,20250108,11470,7.41,20250225,24150,-48.99,20240322,11470,7.41,20250225,0.56,N,048410,500,240 억,,4617951,N,N,0,N,00,N
20250227,140533,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12310,-10,5,-0.08,2502560250,202465,105.87,12270,12560,12100,16010,8630,12320,12360.46,9.62,861511,1484,12593,12456,12303,12166,12013,12380,12090,240,3690,500,9360,10,1,48021608,5911,-35.27,11.30,12,0.42,-349.00,1089.00,22757,20240322,-45.91,11470,20250225,7.32,16450,-25.17,20250108,11470,7.32,20250225,24150,-49.03,20240322,11470,7.32,20250225,0.56,N,048410,500,240 억,,4617951,N,N,0,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 20250228 160536 55 60.00 KSQ150 화학 N N N Y 60 N 11810 -490 5 -3.98 5074238470 426710 171.77 12160 12270 11730 15990 8610 12300 11891.66 9.63 0 -90357 12780 12540 12320 12080 11860 12660 12200 240 3690 500 9340 10 1 48021608 5671 -33.84 10.84 12 0.89 -349.00 1089.00 22757 20240322 -48.10 11470 20250225 2.96 16450 -28.21 20250108 11470 2.96 20250225 24150 -51.10 20240322 11470 2.96 20250225 0.47 N 048410 500 240 억 4622496 N N 2587 N 00 N
3 20250228 150540 55 60.00 KSQ150 화학 N N N Y 60 N 11840 -460 5 -3.74 4698839430 395011 159.01 12160 12270 11730 15990 8610 12300 11895.46 9.63 0 -78654 12780 12540 12320 12080 11860 12660 12200 240 3690 500 9340 10 1 48021608 5686 -33.93 10.87 12 0.82 -349.00 1089.00 22757 20240322 -47.97 11470 20250225 3.23 16450 -28.02 20250108 11470 3.23 20250225 24150 -50.97 20240322 11470 3.23 20250225 0.47 N 048410 500 240 억 4622496 N N 600 N 00 N
4 20250228 140541 55 60.00 KSQ150 화학 N N N Y 60 N 11810 -490 5 -3.98 4057970310 340672 137.14 12160 12270 11730 15990 8610 12300 11911.66 9.63 0 -73020 12780 12540 12320 12080 11860 12660 12200 240 3690 500 9340 10 1 48021608 5671 -33.84 10.84 12 0.71 -349.00 1089.00 22757 20240322 -48.10 11470 20250225 2.96 16450 -28.21 20250108 11470 2.96 20250225 24150 -51.10 20240322 11470 2.96 20250225 0.47 N 048410 500 240 억 4622496 N N 600 N 00 N
5 20250228 130539 55 60.00 KSQ150 화학 N N N Y 60 N 11790 -510 5 -4.15 3611051700 302772 121.88 12160 12270 11730 15990 8610 12300 11926.64 9.63 0 -68305 12780 12540 12320 12080 11860 12660 12200 240 3690 500 9340 10 1 48021608 5662 -33.78 10.83 12 0.63 -349.00 1089.00 22757 20240322 -48.19 11470 20250225 2.79 16450 -28.33 20250108 11470 2.79 20250225 24150 -51.18 20240322 11470 2.79 20250225 0.47 N 048410 500 240 억 4622496 N N 600 N 00 N
6 20250228 120536 55 60.00 KSQ150 화학 N N N Y 60 N 11800 -500 5 -4.07 3120006210 261168 105.13 12160 12270 11730 15990 8610 12300 11946.36 9.63 0 -67059 12780 12540 12320 12080 11860 12660 12200 240 3690 500 9340 10 1 48021608 5667 -33.81 10.84 12 0.54 -349.00 1089.00 22757 20240322 -48.15 11470 20250225 2.88 16450 -28.27 20250108 11470 2.88 20250225 24150 -51.14 20240322 11470 2.88 20250225 0.47 N 048410 500 240 억 4622496 N N 600 N 00 N
7 20250228 110536 55 60.00 KSQ150 화학 N N N Y 60 N 11880 -420 5 -3.41 2752199010 230130 92.64 12160 12270 11730 15990 8610 12300 11959.32 9.63 0 -60964 12780 12540 12320 12080 11860 12660 12200 240 3690 500 9340 10 1 48021608 5705 -34.04 10.91 12 0.48 -349.00 1089.00 22757 20240322 -47.80 11470 20250225 3.57 16450 -27.78 20250108 11470 3.57 20250225 24150 -50.81 20240322 11470 3.57 20250225 0.47 N 048410 500 240 억 4622496 N N 600 N 00 N
8 20250228 100535 55 60.00 KSQ150 화학 N N N Y 60 N 11900 -400 5 -3.25 2179678290 181992 73.26 12160 12270 11730 15990 8610 12300 11976.78 9.63 0 -55053 12780 12540 12320 12080 11860 12660 12200 240 3690 500 9340 10 1 48021608 5715 -34.10 10.93 12 0.38 -349.00 1089.00 22757 20240322 -47.71 11470 20250225 3.75 16450 -27.66 20250108 11470 3.75 20250225 24150 -50.72 20240322 11470 3.75 20250225 0.47 N 048410 500 240 억 4622496 N N 600 N 00 N
9 20250228 090539 55 60.00 KSQ150 화학 N N N Y 60 N 12180 -120 5 -0.98 197739350 16239 6.54 12160 12270 12160 15990 8610 12300 12176.82 9.63 0 -1719 12780 12540 12320 12080 11860 12660 12200 240 3690 500 9340 10 1 48021608 5849 -34.90 11.18 12 0.03 -349.00 1089.00 22757 20240322 -46.48 11470 20250225 6.19 16450 -25.96 20250108 11470 6.19 20250225 24150 -49.57 20240322 11470 6.19 20250225 0.47 N 048410 500 240 억 4622496 N N 600 N 00 N
10 20250227 160533 55 60.00 KSQ150 화학 N N N Y 60 N 12300 -20 5 -0.16 2982154010 241380 126.22 12270 12560 12100 16010 8630 12320 12354.70 9.62 861511 3322 12593 12456 12303 12166 12013 12380 12090 240 3690 500 9360 10 1 48021608 5907 -35.24 11.29 12 0.50 -349.00 1089.00 22757 20240322 -45.95 11470 20250225 7.24 16450 -25.23 20250108 11470 7.24 20250225 24150 -49.07 20240322 11470 7.24 20250225 0.56 N 048410 500 240 억 4617951 N N 600 N 00 N
11 20250227 150531 55 60.00 KSQ150 화학 N N N Y 60 N 12320 0 3 0.00 2771706150 224289 117.29 12270 12560 12100 16010 8630 12320 12357.75 9.62 861511 1273 12593 12456 12303 12166 12013 12380 12090 240 3690 500 9360 10 1 48021608 5916 -35.30 11.31 12 0.47 -349.00 1089.00 22757 20240322 -45.86 11470 20250225 7.41 16450 -25.11 20250108 11470 7.41 20250225 24150 -48.99 20240322 11470 7.41 20250225 0.56 N 048410 500 240 억 4617951 N N 0 N 00 N
12 20250227 140533 55 60.00 KSQ150 화학 N N N Y 60 N 12310 -10 5 -0.08 2502560250 202465 105.87 12270 12560 12100 16010 8630 12320 12360.46 9.62 861511 1484 12593 12456 12303 12166 12013 12380 12090 240 3690 500 9360 10 1 48021608 5911 -35.27 11.30 12 0.42 -349.00 1089.00 22757 20240322 -45.91 11470 20250225 7.32 16450 -25.17 20250108 11470 7.32 20250225 24150 -49.03 20240322 11470 7.32 20250225 0.56 N 048410 500 240 억 4617951 N N 0 N 00 N