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
278280/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
20250228,161148,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38550,-2350,5,-5.75,1838078600,46996,143.07,40400,40400,38500,53100,28650,40900,39112.80,4.34,0,-14793,42400,41650,41100,40350,39800,41375,40075,50,12200,500,27810,50,1,10000000,3855,-9.23,1.28,12,0.47,-4175.00,30063.00,99800,20240221,-61.37,34350,20250203,12.23,42150,-8.54,20250224,34350,12.23,20250203,94100,-59.03,20240228,34350,12.23,20250203,0.43,N,278280,500,50 억,,434083,N,N,427,N,00,N
20250228,151154,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38700,-2200,5,-5.38,1767985500,45179,137.54,40400,40400,38500,53100,28650,40900,39132.90,4.34,0,-13866,42400,41650,41100,40350,39800,41375,40075,50,12200,500,27810,50,1,10000000,3870,-9.27,1.29,12,0.45,-4175.00,30063.00,99800,20240221,-61.22,34350,20250203,12.66,42150,-8.19,20250224,34350,12.66,20250203,94100,-58.87,20240228,34350,12.66,20250203,0.43,N,278280,500,50 억,,434083,N,N,55,N,00,N
20250228,141154,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38650,-2250,5,-5.50,1536708600,39191,119.31,40400,40400,38600,53100,28650,40900,39210.75,4.34,0,-10343,42400,41650,41100,40350,39800,41375,40075,50,12200,500,27810,50,1,10000000,3865,-9.26,1.29,12,0.39,-4175.00,30063.00,99800,20240221,-61.27,34350,20250203,12.52,42150,-8.30,20250224,34350,12.52,20250203,94100,-58.93,20240228,34350,12.52,20250203,0.43,N,278280,500,50 억,,434083,N,N,55,N,00,N
20250228,131148,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38850,-2050,5,-5.01,1283265800,32653,99.41,40400,40400,38700,53100,28650,40900,39300.09,4.34,0,-10235,42400,41650,41100,40350,39800,41375,40075,50,12200,500,27810,50,1,10000000,3885,-9.31,1.29,12,0.33,-4175.00,30063.00,99800,20240221,-61.07,34350,20250203,13.10,42150,-7.83,20250224,34350,13.10,20250203,94100,-58.71,20240228,34350,13.10,20250203,0.43,N,278280,500,50 억,,434083,N,N,55,N,00,N
20250228,121143,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38800,-2100,5,-5.13,1066083600,27062,82.39,40400,40400,38700,53100,28650,40900,39394.12,4.34,0,-9580,42400,41650,41100,40350,39800,41375,40075,50,12200,500,27810,50,1,10000000,3880,-9.29,1.29,12,0.27,-4175.00,30063.00,99800,20240221,-61.12,34350,20250203,12.95,42150,-7.95,20250224,34350,12.95,20250203,94100,-58.77,20240228,34350,12.95,20250203,0.43,N,278280,500,50 억,,434083,N,N,55,N,00,N
20250228,111146,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39050,-1850,5,-4.52,799583850,20213,61.53,40400,40400,38800,53100,28650,40900,39557.90,4.34,0,-7868,42400,41650,41100,40350,39800,41375,40075,50,12200,500,27810,50,1,10000000,3905,-9.35,1.30,12,0.20,-4175.00,30063.00,99800,20240221,-60.87,34350,20250203,13.68,42150,-7.35,20250224,34350,13.68,20250203,94100,-58.50,20240228,34350,13.68,20250203,0.43,N,278280,500,50 억,,434083,N,N,55,N,00,N
20250228,101145,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39550,-1350,5,-3.30,463669050,11651,35.47,40400,40400,39500,53100,28650,40900,39796.50,4.34,0,-3685,42400,41650,41100,40350,39800,41375,40075,50,12200,500,27810,50,1,10000000,3955,-9.47,1.32,12,0.12,-4175.00,30063.00,99800,20240221,-60.37,34350,20250203,15.14,42150,-6.17,20250224,34350,15.14,20250203,94100,-57.97,20240228,34350,15.14,20250203,0.43,N,278280,500,50 억,,434083,N,N,55,N,00,N
20250228,091149,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39950,-950,5,-2.32,59704850,1491,4.54,40400,40400,39700,53100,28650,40900,40043.49,4.34,0,-992,42400,41650,41100,40350,39800,41375,40075,50,12200,500,27810,50,1,10000000,3995,-9.57,1.33,12,0.01,-4175.00,30063.00,99800,20240221,-59.97,34350,20250203,16.30,42150,-5.22,20250224,34350,16.30,20250203,94100,-57.55,20240228,34350,16.30,20250203,0.43,N,278280,500,50 억,,434083,N,N,55,N,00,N
20250227,161135,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40900,-600,5,-1.45,1343761500,32830,72.80,41850,41850,40550,53900,29050,41500,40930.90,4.35,0,-1575,43200,42350,40900,40050,38600,42775,40475,50,12400,500,28220,50,1,10000000,4090,-9.80,1.36,12,0.33,-4175.00,30063.00,99800,20240221,-59.02,34350,20250203,19.07,42150,-2.97,20250224,34350,19.07,20250203,97600,-58.09,20240227,34350,19.07,20250203,0.42,N,278280,500,50 억,,435158,N,N,55,N,00,N
20250227,151137,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40800,-700,5,-1.69,1312975350,32078,71.13,41850,41850,40550,53900,29050,41500,40930.71,4.35,0,-1431,43200,42350,40900,40050,38600,42775,40475,50,12400,500,28220,50,1,10000000,4080,-9.77,1.36,12,0.32,-4175.00,30063.00,99800,20240221,-59.12,34350,20250203,18.78,42150,-3.20,20250224,34350,18.78,20250203,97600,-58.20,20240227,34350,18.78,20250203,0.42,N,278280,500,50 억,,435158,N,N,77,N,00,N
20250227,141138,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40850,-650,5,-1.57,1095395900,26755,59.33,41850,41850,40550,53900,29050,41500,40941.73,4.35,0,-1396,43200,42350,40900,40050,38600,42775,40475,50,12400,500,28220,50,1,10000000,4085,-9.78,1.36,12,0.27,-4175.00,30063.00,99800,20240221,-59.07,34350,20250203,18.92,42150,-3.08,20250224,34350,18.92,20250203,97600,-58.15,20240227,34350,18.92,20250203,0.42,N,278280,500,50 억,,435158,N,N,77,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 161148 55 60.00 KSQ150 화학 N N N Y 60 N 38550 -2350 5 -5.75 1838078600 46996 143.07 40400 40400 38500 53100 28650 40900 39112.80 4.34 0 -14793 42400 41650 41100 40350 39800 41375 40075 50 12200 500 27810 50 1 10000000 3855 -9.23 1.28 12 0.47 -4175.00 30063.00 99800 20240221 -61.37 34350 20250203 12.23 42150 -8.54 20250224 34350 12.23 20250203 94100 -59.03 20240228 34350 12.23 20250203 0.43 N 278280 500 50 억 434083 N N 427 N 00 N
3 20250228 151154 55 60.00 KSQ150 화학 N N N Y 60 N 38700 -2200 5 -5.38 1767985500 45179 137.54 40400 40400 38500 53100 28650 40900 39132.90 4.34 0 -13866 42400 41650 41100 40350 39800 41375 40075 50 12200 500 27810 50 1 10000000 3870 -9.27 1.29 12 0.45 -4175.00 30063.00 99800 20240221 -61.22 34350 20250203 12.66 42150 -8.19 20250224 34350 12.66 20250203 94100 -58.87 20240228 34350 12.66 20250203 0.43 N 278280 500 50 억 434083 N N 55 N 00 N
4 20250228 141154 55 60.00 KSQ150 화학 N N N Y 60 N 38650 -2250 5 -5.50 1536708600 39191 119.31 40400 40400 38600 53100 28650 40900 39210.75 4.34 0 -10343 42400 41650 41100 40350 39800 41375 40075 50 12200 500 27810 50 1 10000000 3865 -9.26 1.29 12 0.39 -4175.00 30063.00 99800 20240221 -61.27 34350 20250203 12.52 42150 -8.30 20250224 34350 12.52 20250203 94100 -58.93 20240228 34350 12.52 20250203 0.43 N 278280 500 50 억 434083 N N 55 N 00 N
5 20250228 131148 55 60.00 KSQ150 화학 N N N Y 60 N 38850 -2050 5 -5.01 1283265800 32653 99.41 40400 40400 38700 53100 28650 40900 39300.09 4.34 0 -10235 42400 41650 41100 40350 39800 41375 40075 50 12200 500 27810 50 1 10000000 3885 -9.31 1.29 12 0.33 -4175.00 30063.00 99800 20240221 -61.07 34350 20250203 13.10 42150 -7.83 20250224 34350 13.10 20250203 94100 -58.71 20240228 34350 13.10 20250203 0.43 N 278280 500 50 억 434083 N N 55 N 00 N
6 20250228 121143 55 60.00 KSQ150 화학 N N N Y 60 N 38800 -2100 5 -5.13 1066083600 27062 82.39 40400 40400 38700 53100 28650 40900 39394.12 4.34 0 -9580 42400 41650 41100 40350 39800 41375 40075 50 12200 500 27810 50 1 10000000 3880 -9.29 1.29 12 0.27 -4175.00 30063.00 99800 20240221 -61.12 34350 20250203 12.95 42150 -7.95 20250224 34350 12.95 20250203 94100 -58.77 20240228 34350 12.95 20250203 0.43 N 278280 500 50 억 434083 N N 55 N 00 N
7 20250228 111146 55 60.00 KSQ150 화학 N N N Y 60 N 39050 -1850 5 -4.52 799583850 20213 61.53 40400 40400 38800 53100 28650 40900 39557.90 4.34 0 -7868 42400 41650 41100 40350 39800 41375 40075 50 12200 500 27810 50 1 10000000 3905 -9.35 1.30 12 0.20 -4175.00 30063.00 99800 20240221 -60.87 34350 20250203 13.68 42150 -7.35 20250224 34350 13.68 20250203 94100 -58.50 20240228 34350 13.68 20250203 0.43 N 278280 500 50 억 434083 N N 55 N 00 N
8 20250228 101145 55 60.00 KSQ150 화학 N N N Y 60 N 39550 -1350 5 -3.30 463669050 11651 35.47 40400 40400 39500 53100 28650 40900 39796.50 4.34 0 -3685 42400 41650 41100 40350 39800 41375 40075 50 12200 500 27810 50 1 10000000 3955 -9.47 1.32 12 0.12 -4175.00 30063.00 99800 20240221 -60.37 34350 20250203 15.14 42150 -6.17 20250224 34350 15.14 20250203 94100 -57.97 20240228 34350 15.14 20250203 0.43 N 278280 500 50 억 434083 N N 55 N 00 N
9 20250228 091149 55 60.00 KSQ150 화학 N N N Y 60 N 39950 -950 5 -2.32 59704850 1491 4.54 40400 40400 39700 53100 28650 40900 40043.49 4.34 0 -992 42400 41650 41100 40350 39800 41375 40075 50 12200 500 27810 50 1 10000000 3995 -9.57 1.33 12 0.01 -4175.00 30063.00 99800 20240221 -59.97 34350 20250203 16.30 42150 -5.22 20250224 34350 16.30 20250203 94100 -57.55 20240228 34350 16.30 20250203 0.43 N 278280 500 50 억 434083 N N 55 N 00 N
10 20250227 161135 55 60.00 KSQ150 화학 N N N Y 60 N 40900 -600 5 -1.45 1343761500 32830 72.80 41850 41850 40550 53900 29050 41500 40930.90 4.35 0 -1575 43200 42350 40900 40050 38600 42775 40475 50 12400 500 28220 50 1 10000000 4090 -9.80 1.36 12 0.33 -4175.00 30063.00 99800 20240221 -59.02 34350 20250203 19.07 42150 -2.97 20250224 34350 19.07 20250203 97600 -58.09 20240227 34350 19.07 20250203 0.42 N 278280 500 50 억 435158 N N 55 N 00 N
11 20250227 151137 55 60.00 KSQ150 화학 N N N Y 60 N 40800 -700 5 -1.69 1312975350 32078 71.13 41850 41850 40550 53900 29050 41500 40930.71 4.35 0 -1431 43200 42350 40900 40050 38600 42775 40475 50 12400 500 28220 50 1 10000000 4080 -9.77 1.36 12 0.32 -4175.00 30063.00 99800 20240221 -59.12 34350 20250203 18.78 42150 -3.20 20250224 34350 18.78 20250203 97600 -58.20 20240227 34350 18.78 20250203 0.42 N 278280 500 50 억 435158 N N 77 N 00 N
12 20250227 141138 55 60.00 KSQ150 화학 N N N Y 60 N 40850 -650 5 -1.57 1095395900 26755 59.33 41850 41850 40550 53900 29050 41500 40941.73 4.35 0 -1396 43200 42350 40900 40050 38600 42775 40475 50 12400 500 28220 50 1 10000000 4085 -9.78 1.36 12 0.27 -4175.00 30063.00 99800 20240221 -59.07 34350 20250203 18.92 42150 -3.08 20250224 34350 18.92 20250203 97600 -58.15 20240227 34350 18.92 20250203 0.42 N 278280 500 50 억 435158 N N 77 N 00 N