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
114840/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
20250228,160845,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21100,-400,5,-1.86,2174206850,101651,67.61,21300,21800,20950,27950,15050,21500,21389.72,5.39,0,-10441,22766,22132,21666,21032,20566,22450,21350,87,6450,500,15480,50,1,17319900,3654,18.10,5.26,12,0.59,1166.00,4011.00,45150,20240603,-53.27,16120,20240228,30.89,28600,-26.22,20250207,18510,13.99,20250102,45150,-53.27,20240603,16120,30.89,20240228,2.22,N,114840,500,86 억,,933852,N,N,3159,N,00,N
20250228,150849,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21200,-300,5,-1.40,2016326600,94192,62.65,21300,21800,20950,27950,15050,21500,21406.54,5.39,0,-11426,22766,22132,21666,21032,20566,22450,21350,87,6450,500,15480,50,1,17319900,3672,18.18,5.29,12,0.54,1166.00,4011.00,45150,20240603,-53.05,16120,20240228,31.51,28600,-25.87,20250207,18510,14.53,20250102,45150,-53.05,20240603,16120,31.51,20240228,2.22,N,114840,500,86 억,,933852,N,N,3111,N,00,N
20250228,140851,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21300,-200,5,-0.93,1719841250,80213,53.35,21300,21800,20950,27950,15050,21500,21440.91,5.39,0,-12475,22766,22132,21666,21032,20566,22450,21350,87,6450,500,15480,50,1,17319900,3689,18.27,5.31,12,0.46,1166.00,4011.00,45150,20240603,-52.82,16120,20240228,32.13,28600,-25.52,20250207,18510,15.07,20250102,45150,-52.82,20240603,16120,32.13,20240228,2.22,N,114840,500,86 억,,933852,N,N,3111,N,00,N
20250228,130846,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21500,0,3,0.00,1523229400,71065,47.27,21300,21800,20950,27950,15050,21500,21434.29,5.39,0,-8049,22766,22132,21666,21032,20566,22450,21350,87,6450,500,15480,50,1,17319900,3724,18.44,5.36,12,0.41,1166.00,4011.00,45150,20240603,-52.38,16120,20240228,33.37,28600,-24.83,20250207,18510,16.15,20250102,45150,-52.38,20240603,16120,33.37,20240228,2.22,N,114840,500,86 억,,933852,N,N,3111,N,00,N
20250228,120843,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21350,-150,5,-0.70,1280305100,59719,39.72,21300,21800,20950,27950,15050,21500,21438.80,5.39,0,-5552,22766,22132,21666,21032,20566,22450,21350,87,6450,500,15480,50,1,17319900,3698,18.31,5.32,12,0.34,1166.00,4011.00,45150,20240603,-52.71,16120,20240228,32.44,28600,-25.35,20250207,18510,15.34,20250102,45150,-52.71,20240603,16120,32.44,20240228,2.22,N,114840,500,86 억,,933852,N,N,3111,N,00,N
20250228,110843,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21600,100,2,0.47,1010515200,47169,31.37,21300,21800,20950,27950,15050,21500,21423.25,5.39,0,-1504,22766,22132,21666,21032,20566,22450,21350,87,6450,500,15480,50,1,17319900,3741,18.52,5.39,12,0.27,1166.00,4011.00,45150,20240603,-52.16,16120,20240228,34.00,28600,-24.48,20250207,18510,16.69,20250102,45150,-52.16,20240603,16120,34.00,20240228,2.22,N,114840,500,86 억,,933852,N,N,3111,N,00,N
20250228,100842,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21600,100,2,0.47,782245700,36580,24.33,21300,21800,20950,27950,15050,21500,21384.45,5.39,0,-227,22766,22132,21666,21032,20566,22450,21350,87,6450,500,15480,50,1,17319900,3741,18.52,5.39,12,0.21,1166.00,4011.00,45150,20240603,-52.16,16120,20240228,34.00,28600,-24.48,20250207,18510,16.69,20250102,45150,-52.16,20240603,16120,34.00,20240228,2.22,N,114840,500,86 억,,933852,N,N,3111,N,00,N
20250228,090845,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21100,-400,5,-1.86,123172100,5843,3.89,21300,21400,20950,27950,15050,21500,21078.63,5.39,0,662,22766,22132,21666,21032,20566,22450,21350,87,6450,500,15480,50,1,17319900,3654,18.10,5.26,12,0.03,1166.00,4011.00,45150,20240603,-53.27,16120,20240228,30.89,28600,-26.22,20250207,18510,13.99,20250102,45150,-53.27,20240603,16120,30.89,20240228,2.22,N,114840,500,86 억,,933852,N,N,3111,N,00,N
20250227,160837,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21500,400,2,1.90,3233112500,148881,47.45,21300,22300,21200,27400,14800,21100,21716.23,5.34,0,7460,22566,21832,21166,20432,19766,21500,20100,87,6300,500,15190,50,1,17319900,3724,18.44,5.36,12,0.86,1166.00,4011.00,45150,20240603,-52.38,16120,20240228,33.37,28600,-24.83,20250207,18510,16.15,20250102,45150,-52.38,20240603,16120,33.37,20240228,2.20,N,114840,500,86 억,,924924,N,N,3111,N,00,N
20250227,150837,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21450,350,2,1.66,3132212050,144185,45.95,21300,22300,21200,27400,14800,21100,21723.60,5.34,0,6527,22566,21832,21166,20432,19766,21500,20100,87,6300,500,15190,50,1,17319900,3715,18.40,5.35,12,0.83,1166.00,4011.00,45150,20240603,-52.49,16120,20240228,33.06,28600,-25.00,20250207,18510,15.88,20250102,45150,-52.49,20240603,16120,33.06,20240228,2.20,N,114840,500,86 억,,924924,N,N,3745,N,00,N
20250227,140839,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21550,450,2,2.13,2783322900,127992,40.79,21300,22300,21200,27400,14800,21100,21746.11,5.34,0,3199,22566,21832,21166,20432,19766,21500,20100,87,6300,500,15190,50,1,17319900,3732,18.48,5.37,12,0.74,1166.00,4011.00,45150,20240603,-52.27,16120,20240228,33.68,28600,-24.65,20250207,18510,16.42,20250102,45150,-52.27,20240603,16120,33.68,20240228,2.20,N,114840,500,86 억,,924924,N,N,3745,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 160845 55 60.00 KSQ150 화학 N N N Y 60 N 21100 -400 5 -1.86 2174206850 101651 67.61 21300 21800 20950 27950 15050 21500 21389.72 5.39 0 -10441 22766 22132 21666 21032 20566 22450 21350 87 6450 500 15480 50 1 17319900 3654 18.10 5.26 12 0.59 1166.00 4011.00 45150 20240603 -53.27 16120 20240228 30.89 28600 -26.22 20250207 18510 13.99 20250102 45150 -53.27 20240603 16120 30.89 20240228 2.22 N 114840 500 86 억 933852 N N 3159 N 00 N
3 20250228 150849 55 60.00 KSQ150 화학 N N N Y 60 N 21200 -300 5 -1.40 2016326600 94192 62.65 21300 21800 20950 27950 15050 21500 21406.54 5.39 0 -11426 22766 22132 21666 21032 20566 22450 21350 87 6450 500 15480 50 1 17319900 3672 18.18 5.29 12 0.54 1166.00 4011.00 45150 20240603 -53.05 16120 20240228 31.51 28600 -25.87 20250207 18510 14.53 20250102 45150 -53.05 20240603 16120 31.51 20240228 2.22 N 114840 500 86 억 933852 N N 3111 N 00 N
4 20250228 140851 55 60.00 KSQ150 화학 N N N Y 60 N 21300 -200 5 -0.93 1719841250 80213 53.35 21300 21800 20950 27950 15050 21500 21440.91 5.39 0 -12475 22766 22132 21666 21032 20566 22450 21350 87 6450 500 15480 50 1 17319900 3689 18.27 5.31 12 0.46 1166.00 4011.00 45150 20240603 -52.82 16120 20240228 32.13 28600 -25.52 20250207 18510 15.07 20250102 45150 -52.82 20240603 16120 32.13 20240228 2.22 N 114840 500 86 억 933852 N N 3111 N 00 N
5 20250228 130846 55 60.00 KSQ150 화학 N N N Y 60 N 21500 0 3 0.00 1523229400 71065 47.27 21300 21800 20950 27950 15050 21500 21434.29 5.39 0 -8049 22766 22132 21666 21032 20566 22450 21350 87 6450 500 15480 50 1 17319900 3724 18.44 5.36 12 0.41 1166.00 4011.00 45150 20240603 -52.38 16120 20240228 33.37 28600 -24.83 20250207 18510 16.15 20250102 45150 -52.38 20240603 16120 33.37 20240228 2.22 N 114840 500 86 억 933852 N N 3111 N 00 N
6 20250228 120843 55 60.00 KSQ150 화학 N N N Y 60 N 21350 -150 5 -0.70 1280305100 59719 39.72 21300 21800 20950 27950 15050 21500 21438.80 5.39 0 -5552 22766 22132 21666 21032 20566 22450 21350 87 6450 500 15480 50 1 17319900 3698 18.31 5.32 12 0.34 1166.00 4011.00 45150 20240603 -52.71 16120 20240228 32.44 28600 -25.35 20250207 18510 15.34 20250102 45150 -52.71 20240603 16120 32.44 20240228 2.22 N 114840 500 86 억 933852 N N 3111 N 00 N
7 20250228 110843 55 60.00 KSQ150 화학 N N N Y 60 N 21600 100 2 0.47 1010515200 47169 31.37 21300 21800 20950 27950 15050 21500 21423.25 5.39 0 -1504 22766 22132 21666 21032 20566 22450 21350 87 6450 500 15480 50 1 17319900 3741 18.52 5.39 12 0.27 1166.00 4011.00 45150 20240603 -52.16 16120 20240228 34.00 28600 -24.48 20250207 18510 16.69 20250102 45150 -52.16 20240603 16120 34.00 20240228 2.22 N 114840 500 86 억 933852 N N 3111 N 00 N
8 20250228 100842 55 60.00 KSQ150 화학 N N N Y 60 N 21600 100 2 0.47 782245700 36580 24.33 21300 21800 20950 27950 15050 21500 21384.45 5.39 0 -227 22766 22132 21666 21032 20566 22450 21350 87 6450 500 15480 50 1 17319900 3741 18.52 5.39 12 0.21 1166.00 4011.00 45150 20240603 -52.16 16120 20240228 34.00 28600 -24.48 20250207 18510 16.69 20250102 45150 -52.16 20240603 16120 34.00 20240228 2.22 N 114840 500 86 억 933852 N N 3111 N 00 N
9 20250228 090845 55 60.00 KSQ150 화학 N N N Y 60 N 21100 -400 5 -1.86 123172100 5843 3.89 21300 21400 20950 27950 15050 21500 21078.63 5.39 0 662 22766 22132 21666 21032 20566 22450 21350 87 6450 500 15480 50 1 17319900 3654 18.10 5.26 12 0.03 1166.00 4011.00 45150 20240603 -53.27 16120 20240228 30.89 28600 -26.22 20250207 18510 13.99 20250102 45150 -53.27 20240603 16120 30.89 20240228 2.22 N 114840 500 86 억 933852 N N 3111 N 00 N
10 20250227 160837 55 60.00 KSQ150 화학 N N N Y 60 N 21500 400 2 1.90 3233112500 148881 47.45 21300 22300 21200 27400 14800 21100 21716.23 5.34 0 7460 22566 21832 21166 20432 19766 21500 20100 87 6300 500 15190 50 1 17319900 3724 18.44 5.36 12 0.86 1166.00 4011.00 45150 20240603 -52.38 16120 20240228 33.37 28600 -24.83 20250207 18510 16.15 20250102 45150 -52.38 20240603 16120 33.37 20240228 2.20 N 114840 500 86 억 924924 N N 3111 N 00 N
11 20250227 150837 55 60.00 KSQ150 화학 N N N Y 60 N 21450 350 2 1.66 3132212050 144185 45.95 21300 22300 21200 27400 14800 21100 21723.60 5.34 0 6527 22566 21832 21166 20432 19766 21500 20100 87 6300 500 15190 50 1 17319900 3715 18.40 5.35 12 0.83 1166.00 4011.00 45150 20240603 -52.49 16120 20240228 33.06 28600 -25.00 20250207 18510 15.88 20250102 45150 -52.49 20240603 16120 33.06 20240228 2.20 N 114840 500 86 억 924924 N N 3745 N 00 N
12 20250227 140839 55 60.00 KSQ150 화학 N N N Y 60 N 21550 450 2 2.13 2783322900 127992 40.79 21300 22300 21200 27400 14800 21100 21746.11 5.34 0 3199 22566 21832 21166 20432 19766 21500 20100 87 6300 500 15190 50 1 17319900 3732 18.48 5.37 12 0.74 1166.00 4011.00 45150 20240603 -52.27 16120 20240228 33.68 28600 -24.65 20250207 18510 16.42 20250102 45150 -52.27 20240603 16120 33.68 20240228 2.20 N 114840 500 86 억 924924 N N 3745 N 00 N