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
241710/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
20250228,161110,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40100,-2300,5,-5.42,10368124150,255753,276.02,41700,42250,39800,55100,29700,42400,40540.67,11.38,0,-11914,44233,43316,42783,41866,41333,43050,41600,53,12700,500,30520,50,1,10680000,4283,19.19,2.53,12,2.39,2090.00,15874.00,98500,20240927,-59.29,31000,20240325,29.35,57500,-30.26,20250102,39800,0.75,20250228,98500,-59.29,20240927,31000,29.35,20240325,2.60,N,241710,500,53 억,,1214918,N,N,2902,N,00,N
20250228,151115,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40350,-2050,5,-4.83,6960676850,170810,184.34,41700,42250,39800,55100,29700,42400,40750.99,11.38,0,-6196,44233,43316,42783,41866,41333,43050,41600,53,12700,500,30520,50,1,10680000,4309,19.31,2.54,12,1.60,2090.00,15874.00,98500,20240927,-59.04,31000,20240325,30.16,57500,-29.83,20250102,39800,1.38,20250228,98500,-59.04,20240927,31000,30.16,20240325,2.60,N,241710,500,53 억,,1214918,N,N,4144,N,00,N
20250228,141116,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40500,-1900,5,-4.48,4658268850,113750,122.76,41700,42250,40200,55100,29700,42400,40951.81,11.38,0,-6919,44233,43316,42783,41866,41333,43050,41600,53,12700,500,30520,50,1,10680000,4325,19.38,2.55,12,1.07,2090.00,15874.00,98500,20240927,-58.88,31000,20240325,30.65,57500,-29.57,20250102,40200,0.75,20250228,98500,-58.88,20240927,31000,30.65,20240325,2.60,N,241710,500,53 억,,1214918,N,N,4144,N,00,N
20250228,131109,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40450,-1950,5,-4.60,3425505100,83420,90.03,41700,42250,40200,55100,29700,42400,41063.36,11.38,0,-2076,44233,43316,42783,41866,41333,43050,41600,53,12700,500,30520,50,1,10680000,4320,19.35,2.55,12,0.78,2090.00,15874.00,98500,20240927,-58.93,31000,20240325,30.48,57500,-29.65,20250102,40200,0.62,20250228,98500,-58.93,20240927,31000,30.48,20240325,2.60,N,241710,500,53 억,,1214918,N,N,4144,N,00,N
20250228,121105,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40300,-2100,5,-4.95,2624852300,63625,68.67,41700,42250,40200,55100,29700,42400,41255.05,11.38,0,-3339,44233,43316,42783,41866,41333,43050,41600,53,12700,500,30520,50,1,10680000,4304,19.28,2.54,12,0.60,2090.00,15874.00,98500,20240927,-59.09,31000,20240325,30.00,57500,-29.91,20250102,40200,0.25,20250228,98500,-59.09,20240927,31000,30.00,20240325,2.60,N,241710,500,53 억,,1214918,N,N,4144,N,00,N
20250228,111107,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41600,-800,5,-1.89,1354453900,32535,35.11,41700,42250,40700,55100,29700,42400,41630.67,11.38,0,6164,44233,43316,42783,41866,41333,43050,41600,53,12700,500,30520,50,1,10680000,4443,19.90,2.62,12,0.30,2090.00,15874.00,98500,20240927,-57.77,31000,20240325,34.19,57500,-27.65,20250102,40700,2.21,20250228,98500,-57.77,20240927,31000,34.19,20240325,2.60,N,241710,500,53 억,,1214918,N,N,4144,N,00,N
20250228,101106,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41650,-750,5,-1.77,954110100,22934,24.75,41700,42250,40700,55100,29700,42400,41602.43,11.38,0,5715,44233,43316,42783,41866,41333,43050,41600,53,12700,500,30520,50,1,10680000,4448,19.93,2.62,12,0.21,2090.00,15874.00,98500,20240927,-57.72,31000,20240325,34.35,57500,-27.57,20250102,40700,2.33,20250228,98500,-57.72,20240927,31000,34.35,20240325,2.60,N,241710,500,53 억,,1214918,N,N,4144,N,00,N
20250228,091110,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41250,-1150,5,-2.71,387873500,9383,10.13,41700,42000,40700,55100,29700,42400,41337.90,11.38,0,3047,44233,43316,42783,41866,41333,43050,41600,53,12700,500,30520,50,1,10680000,4406,19.74,2.60,12,0.09,2090.00,15874.00,98500,20240927,-58.12,31000,20240325,33.06,57500,-28.26,20250102,40700,1.35,20250228,98500,-58.12,20240927,31000,33.06,20240325,2.60,N,241710,500,53 억,,1214918,N,N,4144,N,00,N
20250227,161057,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42400,-350,5,-0.82,3967913450,92402,111.31,42550,43700,42250,55500,29950,42750,42943.56,11.38,0,-606,44183,43466,42683,41966,41183,43825,42325,53,12750,500,30780,50,1,10680000,4528,20.29,2.67,12,0.87,2090.00,15874.00,98500,20240927,-56.95,31000,20240325,36.77,57500,-26.26,20250102,41450,2.29,20250225,98500,-56.95,20240927,31000,36.77,20240325,2.55,N,241710,500,53 억,,1214993,N,N,4144,N,00,N
20250227,151059,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42600,-150,5,-0.35,3641672600,84724,102.06,42550,43700,42250,55500,29950,42750,42982.77,11.38,0,1608,44183,43466,42683,41966,41183,43825,42325,53,12750,500,30780,50,1,10680000,4550,20.38,2.68,12,0.79,2090.00,15874.00,98500,20240927,-56.75,31000,20240325,37.42,57500,-25.91,20250102,41450,2.77,20250225,98500,-56.75,20240927,31000,37.42,20240325,2.55,N,241710,500,53 억,,1214993,N,N,5632,N,00,N
20250227,141100,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42750,0,3,0.00,3256786500,75711,91.20,42550,43700,42250,55500,29950,42750,43016.03,11.38,0,2439,44183,43466,42683,41966,41183,43825,42325,53,12750,500,30780,50,1,10680000,4566,20.45,2.69,12,0.71,2090.00,15874.00,98500,20240927,-56.60,31000,20240325,37.90,57500,-25.65,20250102,41450,3.14,20250225,98500,-56.60,20240927,31000,37.90,20240325,2.55,N,241710,500,53 억,,1214993,N,N,5632,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 161110 55 60.00 KSQ150 화학 N N N Y 60 N 40100 -2300 5 -5.42 10368124150 255753 276.02 41700 42250 39800 55100 29700 42400 40540.67 11.38 0 -11914 44233 43316 42783 41866 41333 43050 41600 53 12700 500 30520 50 1 10680000 4283 19.19 2.53 12 2.39 2090.00 15874.00 98500 20240927 -59.29 31000 20240325 29.35 57500 -30.26 20250102 39800 0.75 20250228 98500 -59.29 20240927 31000 29.35 20240325 2.60 N 241710 500 53 억 1214918 N N 2902 N 00 N
3 20250228 151115 55 60.00 KSQ150 화학 N N N Y 60 N 40350 -2050 5 -4.83 6960676850 170810 184.34 41700 42250 39800 55100 29700 42400 40750.99 11.38 0 -6196 44233 43316 42783 41866 41333 43050 41600 53 12700 500 30520 50 1 10680000 4309 19.31 2.54 12 1.60 2090.00 15874.00 98500 20240927 -59.04 31000 20240325 30.16 57500 -29.83 20250102 39800 1.38 20250228 98500 -59.04 20240927 31000 30.16 20240325 2.60 N 241710 500 53 억 1214918 N N 4144 N 00 N
4 20250228 141116 55 60.00 KSQ150 화학 N N N Y 60 N 40500 -1900 5 -4.48 4658268850 113750 122.76 41700 42250 40200 55100 29700 42400 40951.81 11.38 0 -6919 44233 43316 42783 41866 41333 43050 41600 53 12700 500 30520 50 1 10680000 4325 19.38 2.55 12 1.07 2090.00 15874.00 98500 20240927 -58.88 31000 20240325 30.65 57500 -29.57 20250102 40200 0.75 20250228 98500 -58.88 20240927 31000 30.65 20240325 2.60 N 241710 500 53 억 1214918 N N 4144 N 00 N
5 20250228 131109 55 60.00 KSQ150 화학 N N N Y 60 N 40450 -1950 5 -4.60 3425505100 83420 90.03 41700 42250 40200 55100 29700 42400 41063.36 11.38 0 -2076 44233 43316 42783 41866 41333 43050 41600 53 12700 500 30520 50 1 10680000 4320 19.35 2.55 12 0.78 2090.00 15874.00 98500 20240927 -58.93 31000 20240325 30.48 57500 -29.65 20250102 40200 0.62 20250228 98500 -58.93 20240927 31000 30.48 20240325 2.60 N 241710 500 53 억 1214918 N N 4144 N 00 N
6 20250228 121105 55 60.00 KSQ150 화학 N N N Y 60 N 40300 -2100 5 -4.95 2624852300 63625 68.67 41700 42250 40200 55100 29700 42400 41255.05 11.38 0 -3339 44233 43316 42783 41866 41333 43050 41600 53 12700 500 30520 50 1 10680000 4304 19.28 2.54 12 0.60 2090.00 15874.00 98500 20240927 -59.09 31000 20240325 30.00 57500 -29.91 20250102 40200 0.25 20250228 98500 -59.09 20240927 31000 30.00 20240325 2.60 N 241710 500 53 억 1214918 N N 4144 N 00 N
7 20250228 111107 55 60.00 KSQ150 화학 N N N Y 60 N 41600 -800 5 -1.89 1354453900 32535 35.11 41700 42250 40700 55100 29700 42400 41630.67 11.38 0 6164 44233 43316 42783 41866 41333 43050 41600 53 12700 500 30520 50 1 10680000 4443 19.90 2.62 12 0.30 2090.00 15874.00 98500 20240927 -57.77 31000 20240325 34.19 57500 -27.65 20250102 40700 2.21 20250228 98500 -57.77 20240927 31000 34.19 20240325 2.60 N 241710 500 53 억 1214918 N N 4144 N 00 N
8 20250228 101106 55 60.00 KSQ150 화학 N N N Y 60 N 41650 -750 5 -1.77 954110100 22934 24.75 41700 42250 40700 55100 29700 42400 41602.43 11.38 0 5715 44233 43316 42783 41866 41333 43050 41600 53 12700 500 30520 50 1 10680000 4448 19.93 2.62 12 0.21 2090.00 15874.00 98500 20240927 -57.72 31000 20240325 34.35 57500 -27.57 20250102 40700 2.33 20250228 98500 -57.72 20240927 31000 34.35 20240325 2.60 N 241710 500 53 억 1214918 N N 4144 N 00 N
9 20250228 091110 55 60.00 KSQ150 화학 N N N Y 60 N 41250 -1150 5 -2.71 387873500 9383 10.13 41700 42000 40700 55100 29700 42400 41337.90 11.38 0 3047 44233 43316 42783 41866 41333 43050 41600 53 12700 500 30520 50 1 10680000 4406 19.74 2.60 12 0.09 2090.00 15874.00 98500 20240927 -58.12 31000 20240325 33.06 57500 -28.26 20250102 40700 1.35 20250228 98500 -58.12 20240927 31000 33.06 20240325 2.60 N 241710 500 53 억 1214918 N N 4144 N 00 N
10 20250227 161057 55 60.00 KSQ150 화학 N N N Y 60 N 42400 -350 5 -0.82 3967913450 92402 111.31 42550 43700 42250 55500 29950 42750 42943.56 11.38 0 -606 44183 43466 42683 41966 41183 43825 42325 53 12750 500 30780 50 1 10680000 4528 20.29 2.67 12 0.87 2090.00 15874.00 98500 20240927 -56.95 31000 20240325 36.77 57500 -26.26 20250102 41450 2.29 20250225 98500 -56.95 20240927 31000 36.77 20240325 2.55 N 241710 500 53 억 1214993 N N 4144 N 00 N
11 20250227 151059 55 60.00 KSQ150 화학 N N N Y 60 N 42600 -150 5 -0.35 3641672600 84724 102.06 42550 43700 42250 55500 29950 42750 42982.77 11.38 0 1608 44183 43466 42683 41966 41183 43825 42325 53 12750 500 30780 50 1 10680000 4550 20.38 2.68 12 0.79 2090.00 15874.00 98500 20240927 -56.75 31000 20240325 37.42 57500 -25.91 20250102 41450 2.77 20250225 98500 -56.75 20240927 31000 37.42 20240325 2.55 N 241710 500 53 억 1214993 N N 5632 N 00 N
12 20250227 141100 55 60.00 KSQ150 화학 N N N Y 60 N 42750 0 3 0.00 3256786500 75711 91.20 42550 43700 42250 55500 29950 42750 43016.03 11.38 0 2439 44183 43466 42683 41966 41183 43825 42325 53 12750 500 30780 50 1 10680000 4566 20.45 2.69 12 0.71 2090.00 15874.00 98500 20240927 -56.60 31000 20240325 37.90 57500 -25.65 20250102 41450 3.14 20250225 98500 -56.60 20240927 31000 37.90 20240325 2.55 N 241710 500 53 억 1214993 N N 5632 N 00 N