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
121600/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
20250228,160854,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,71100,-4900,5,-6.45,9796695300,134453,147.08,74200,75800,71100,98800,53200,76000,72864.47,7.79,0,4418,79200,77600,76500,74900,73800,77050,74350,61,22800,500,54720,100,1,12196078,8671,51.86,3.59,12,1.10,1371.00,19785.00,157800,20240222,-54.94,57100,20250102,24.52,78600,-9.54,20250225,57100,24.52,20250102,151600,-53.10,20240319,57100,24.52,20250102,2.54,N,121600,500,60 억,,949674,N,N,1222,N,00,N
20250228,150858,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,71900,-4100,5,-5.39,8328880000,113904,124.60,74200,75800,71700,98800,53200,76000,73121.93,7.79,0,4457,79200,77600,76500,74900,73800,77050,74350,61,22800,500,54720,100,1,12196078,8769,52.44,3.63,12,0.93,1371.00,19785.00,157800,20240222,-54.44,57100,20250102,25.92,78600,-8.52,20250225,57100,25.92,20250102,151600,-52.57,20240319,57100,25.92,20250102,2.54,N,121600,500,60 억,,949674,N,N,5827,N,00,N
20250228,140900,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,72200,-3800,5,-5.00,6872820000,93687,102.48,74200,75800,72100,98800,53200,76000,73359.38,7.79,0,4572,79200,77600,76500,74900,73800,77050,74350,61,22800,500,54720,100,1,12196078,8806,52.66,3.65,12,0.77,1371.00,19785.00,157800,20240222,-54.25,57100,20250102,26.44,78600,-8.14,20250225,57100,26.44,20250102,151600,-52.37,20240319,57100,26.44,20250102,2.54,N,121600,500,60 억,,949674,N,N,5827,N,00,N
20250228,130855,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,72600,-3400,5,-4.47,6034997500,82134,89.85,74200,75800,72100,98800,53200,76000,73477.46,7.79,0,4759,79200,77600,76500,74900,73800,77050,74350,61,22800,500,54720,100,1,12196078,8854,52.95,3.67,12,0.67,1371.00,19785.00,157800,20240222,-53.99,57100,20250102,27.15,78600,-7.63,20250225,57100,27.15,20250102,151600,-52.11,20240319,57100,27.15,20250102,2.54,N,121600,500,60 억,,949674,N,N,5827,N,00,N
20250228,120851,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,72200,-3800,5,-5.00,5153893400,69977,76.55,74200,75800,72100,98800,53200,76000,73651.25,7.79,0,4146,79200,77600,76500,74900,73800,77050,74350,61,22800,500,54720,100,1,12196078,8806,52.66,3.65,12,0.57,1371.00,19785.00,157800,20240222,-54.25,57100,20250102,26.44,78600,-8.14,20250225,57100,26.44,20250102,151600,-52.37,20240319,57100,26.44,20250102,2.54,N,121600,500,60 억,,949674,N,N,5827,N,00,N
20250228,110852,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,72900,-3100,5,-4.08,4054853600,54791,59.94,74200,75800,72500,98800,53200,76000,74005.83,7.79,0,2235,79200,77600,76500,74900,73800,77050,74350,61,22800,500,54720,100,1,12196078,8891,53.17,3.68,12,0.45,1371.00,19785.00,157800,20240222,-53.80,57100,20250102,27.67,78600,-7.25,20250225,57100,27.67,20250102,151600,-51.91,20240319,57100,27.67,20250102,2.54,N,121600,500,60 억,,949674,N,N,5827,N,00,N
20250228,100850,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,74200,-1800,5,-2.37,2252381300,30190,33.02,74200,75800,73800,98800,53200,76000,74606.87,7.79,0,1090,79200,77600,76500,74900,73800,77050,74350,61,22800,500,54720,100,1,12196078,9049,54.12,3.75,12,0.25,1371.00,19785.00,157800,20240222,-52.98,57100,20250102,29.95,78600,-5.60,20250225,57100,29.95,20250102,151600,-51.06,20240319,57100,29.95,20250102,2.54,N,121600,500,60 억,,949674,N,N,5827,N,00,N
20250228,090854,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,74900,-1100,5,-1.45,781940100,10482,11.47,74200,75800,73900,98800,53200,76000,74598.37,7.79,0,723,79200,77600,76500,74900,73800,77050,74350,61,22800,500,54720,100,1,12196078,9135,54.63,3.79,12,0.09,1371.00,19785.00,157800,20240222,-52.53,57100,20250102,31.17,78600,-4.71,20250225,57100,31.17,20250102,151600,-50.59,20240319,57100,31.17,20250102,2.54,N,121600,500,60 억,,949674,N,N,5827,N,00,N
20250227,160845,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,76000,-1300,5,-1.68,6936082900,90717,59.54,77700,78100,75400,100400,54200,77300,76458.79,7.73,0,-10324,80766,79032,76666,74932,72566,79900,75800,61,23100,500,55650,100,1,12196078,9269,55.43,3.84,12,0.74,1371.00,19785.00,157800,20240222,-51.84,57100,20250102,33.10,78600,-3.31,20250225,57100,33.10,20250102,151600,-49.87,20240319,57100,33.10,20250102,2.52,N,121600,500,60 억,,942564,N,N,5827,N,00,N
20250227,150845,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,75700,-1600,5,-2.07,6453994700,84348,55.36,77700,78100,75400,100400,54200,77300,76515.73,7.73,0,-10018,80766,79032,76666,74932,72566,79900,75800,61,23100,500,55650,100,1,12196078,9232,55.22,3.83,12,0.69,1371.00,19785.00,157800,20240222,-52.03,57100,20250102,32.57,78600,-3.69,20250225,57100,32.57,20250102,151600,-50.07,20240319,57100,32.57,20250102,2.52,N,121600,500,60 억,,942564,N,N,297,N,00,N
20250227,140848,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,75900,-1400,5,-1.81,5826401600,76081,49.94,77700,78100,75400,100400,54200,77300,76581.00,7.73,0,-10010,80766,79032,76666,74932,72566,79900,75800,61,23100,500,55650,100,1,12196078,9257,55.36,3.84,12,0.62,1371.00,19785.00,157800,20240222,-51.90,57100,20250102,32.92,78600,-3.44,20250225,57100,32.92,20250102,151600,-49.93,20240319,57100,32.92,20250102,2.52,N,121600,500,60 억,,942564,N,N,297,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 160854 55 40.00 KSQ150 화학 N N N Y 40 N 71100 -4900 5 -6.45 9796695300 134453 147.08 74200 75800 71100 98800 53200 76000 72864.47 7.79 0 4418 79200 77600 76500 74900 73800 77050 74350 61 22800 500 54720 100 1 12196078 8671 51.86 3.59 12 1.10 1371.00 19785.00 157800 20240222 -54.94 57100 20250102 24.52 78600 -9.54 20250225 57100 24.52 20250102 151600 -53.10 20240319 57100 24.52 20250102 2.54 N 121600 500 60 억 949674 N N 1222 N 00 N
3 20250228 150858 55 40.00 KSQ150 화학 N N N Y 40 N 71900 -4100 5 -5.39 8328880000 113904 124.60 74200 75800 71700 98800 53200 76000 73121.93 7.79 0 4457 79200 77600 76500 74900 73800 77050 74350 61 22800 500 54720 100 1 12196078 8769 52.44 3.63 12 0.93 1371.00 19785.00 157800 20240222 -54.44 57100 20250102 25.92 78600 -8.52 20250225 57100 25.92 20250102 151600 -52.57 20240319 57100 25.92 20250102 2.54 N 121600 500 60 억 949674 N N 5827 N 00 N
4 20250228 140900 55 40.00 KSQ150 화학 N N N Y 40 N 72200 -3800 5 -5.00 6872820000 93687 102.48 74200 75800 72100 98800 53200 76000 73359.38 7.79 0 4572 79200 77600 76500 74900 73800 77050 74350 61 22800 500 54720 100 1 12196078 8806 52.66 3.65 12 0.77 1371.00 19785.00 157800 20240222 -54.25 57100 20250102 26.44 78600 -8.14 20250225 57100 26.44 20250102 151600 -52.37 20240319 57100 26.44 20250102 2.54 N 121600 500 60 억 949674 N N 5827 N 00 N
5 20250228 130855 55 40.00 KSQ150 화학 N N N Y 40 N 72600 -3400 5 -4.47 6034997500 82134 89.85 74200 75800 72100 98800 53200 76000 73477.46 7.79 0 4759 79200 77600 76500 74900 73800 77050 74350 61 22800 500 54720 100 1 12196078 8854 52.95 3.67 12 0.67 1371.00 19785.00 157800 20240222 -53.99 57100 20250102 27.15 78600 -7.63 20250225 57100 27.15 20250102 151600 -52.11 20240319 57100 27.15 20250102 2.54 N 121600 500 60 억 949674 N N 5827 N 00 N
6 20250228 120851 55 40.00 KSQ150 화학 N N N Y 40 N 72200 -3800 5 -5.00 5153893400 69977 76.55 74200 75800 72100 98800 53200 76000 73651.25 7.79 0 4146 79200 77600 76500 74900 73800 77050 74350 61 22800 500 54720 100 1 12196078 8806 52.66 3.65 12 0.57 1371.00 19785.00 157800 20240222 -54.25 57100 20250102 26.44 78600 -8.14 20250225 57100 26.44 20250102 151600 -52.37 20240319 57100 26.44 20250102 2.54 N 121600 500 60 억 949674 N N 5827 N 00 N
7 20250228 110852 55 40.00 KSQ150 화학 N N N Y 40 N 72900 -3100 5 -4.08 4054853600 54791 59.94 74200 75800 72500 98800 53200 76000 74005.83 7.79 0 2235 79200 77600 76500 74900 73800 77050 74350 61 22800 500 54720 100 1 12196078 8891 53.17 3.68 12 0.45 1371.00 19785.00 157800 20240222 -53.80 57100 20250102 27.67 78600 -7.25 20250225 57100 27.67 20250102 151600 -51.91 20240319 57100 27.67 20250102 2.54 N 121600 500 60 억 949674 N N 5827 N 00 N
8 20250228 100850 55 40.00 KSQ150 화학 N N N Y 40 N 74200 -1800 5 -2.37 2252381300 30190 33.02 74200 75800 73800 98800 53200 76000 74606.87 7.79 0 1090 79200 77600 76500 74900 73800 77050 74350 61 22800 500 54720 100 1 12196078 9049 54.12 3.75 12 0.25 1371.00 19785.00 157800 20240222 -52.98 57100 20250102 29.95 78600 -5.60 20250225 57100 29.95 20250102 151600 -51.06 20240319 57100 29.95 20250102 2.54 N 121600 500 60 억 949674 N N 5827 N 00 N
9 20250228 090854 55 40.00 KSQ150 화학 N N N Y 40 N 74900 -1100 5 -1.45 781940100 10482 11.47 74200 75800 73900 98800 53200 76000 74598.37 7.79 0 723 79200 77600 76500 74900 73800 77050 74350 61 22800 500 54720 100 1 12196078 9135 54.63 3.79 12 0.09 1371.00 19785.00 157800 20240222 -52.53 57100 20250102 31.17 78600 -4.71 20250225 57100 31.17 20250102 151600 -50.59 20240319 57100 31.17 20250102 2.54 N 121600 500 60 억 949674 N N 5827 N 00 N
10 20250227 160845 55 40.00 KSQ150 화학 N N N Y 40 N 76000 -1300 5 -1.68 6936082900 90717 59.54 77700 78100 75400 100400 54200 77300 76458.79 7.73 0 -10324 80766 79032 76666 74932 72566 79900 75800 61 23100 500 55650 100 1 12196078 9269 55.43 3.84 12 0.74 1371.00 19785.00 157800 20240222 -51.84 57100 20250102 33.10 78600 -3.31 20250225 57100 33.10 20250102 151600 -49.87 20240319 57100 33.10 20250102 2.52 N 121600 500 60 억 942564 N N 5827 N 00 N
11 20250227 150845 55 40.00 KSQ150 화학 N N N Y 40 N 75700 -1600 5 -2.07 6453994700 84348 55.36 77700 78100 75400 100400 54200 77300 76515.73 7.73 0 -10018 80766 79032 76666 74932 72566 79900 75800 61 23100 500 55650 100 1 12196078 9232 55.22 3.83 12 0.69 1371.00 19785.00 157800 20240222 -52.03 57100 20250102 32.57 78600 -3.69 20250225 57100 32.57 20250102 151600 -50.07 20240319 57100 32.57 20250102 2.52 N 121600 500 60 억 942564 N N 297 N 00 N
12 20250227 140848 55 40.00 KSQ150 화학 N N N Y 40 N 75900 -1400 5 -1.81 5826401600 76081 49.94 77700 78100 75400 100400 54200 77300 76581.00 7.73 0 -10010 80766 79032 76666 74932 72566 79900 75800 61 23100 500 55650 100 1 12196078 9257 55.36 3.84 12 0.62 1371.00 19785.00 157800 20240222 -51.90 57100 20250102 32.92 78600 -3.44 20250225 57100 32.92 20250102 151600 -49.93 20240319 57100 32.92 20250102 2.52 N 121600 500 60 억 942564 N N 297 N 00 N