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
281740/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
20250228,161151,57,100.00,KSQ150,,화학,N,N,N,N, ,N,18750,-920,5,-4.68,18331161000,966835,93.75,19270,19650,18340,25550,13770,19670,18960.01,7.61,0,-36812,20656,20162,19506,19012,18356,20410,19260,66,5880,100,14160,10,1,65730548,12324,51.09,11.22,12,1.47,367.00,1671.00,33100,20240311,-43.35,9790,20241209,91.52,20400,-8.09,20250221,10510,78.40,20250203,33100,-43.35,20240311,9790,91.52,20241209,1.54,N,281740,100,65 억,,4999837,N,N,2431,N,00,N
20250228,151156,57,100.00,KSQ150,,화학,N,N,N,N, ,N,18820,-850,5,-4.32,17534361070,924384,89.63,19270,19650,18340,25550,13770,19670,18968.56,7.61,0,-27046,20656,20162,19506,19012,18356,20410,19260,66,5880,100,14160,10,1,65730548,12370,51.28,11.26,12,1.41,367.00,1671.00,33100,20240311,-43.14,9790,20241209,92.24,20400,-7.75,20250221,10510,79.07,20250203,33100,-43.14,20240311,9790,92.24,20241209,1.54,N,281740,100,65 억,,4999837,N,N,1511,N,00,N
20250228,141157,57,100.00,KSQ150,,화학,N,N,N,N, ,N,18610,-1060,5,-5.39,15577491020,820237,79.54,19270,19650,18340,25550,13770,19670,18991.31,7.61,0,-21350,20656,20162,19506,19012,18356,20410,19260,66,5880,100,14160,10,1,65730548,12232,50.71,11.14,12,1.25,367.00,1671.00,33100,20240311,-43.78,9790,20241209,90.09,20400,-8.77,20250221,10510,77.07,20250203,33100,-43.78,20240311,9790,90.09,20241209,1.54,N,281740,100,65 억,,4999837,N,N,1511,N,00,N
20250228,131150,57,100.00,KSQ150,,화학,N,N,N,N, ,N,18480,-1190,5,-6.05,12023332330,630263,61.11,19270,19650,18340,25550,13770,19670,19076.53,7.61,0,-16799,20656,20162,19506,19012,18356,20410,19260,66,5880,100,14160,10,1,65730548,12147,50.35,11.06,12,0.96,367.00,1671.00,33100,20240311,-44.17,9790,20241209,88.76,20400,-9.41,20250221,10510,75.83,20250203,33100,-44.17,20240311,9790,88.76,20241209,1.54,N,281740,100,65 억,,4999837,N,N,1511,N,00,N
20250228,121145,57,100.00,KSQ150,,화학,N,N,N,N, ,N,18860,-810,5,-4.12,9348196330,486443,47.17,19270,19650,18850,25550,13770,19670,19217.29,7.61,0,-41610,20656,20162,19506,19012,18356,20410,19260,66,5880,100,14160,10,1,65730548,12397,51.39,11.29,12,0.74,367.00,1671.00,33100,20240311,-43.02,9790,20241209,92.65,20400,-7.55,20250221,10510,79.45,20250203,33100,-43.02,20240311,9790,92.65,20241209,1.54,N,281740,100,65 억,,4999837,N,N,1511,N,00,N
20250228,111149,57,100.00,KSQ150,,화학,N,N,N,N, ,N,19170,-500,5,-2.54,7329089320,380035,36.85,19270,19650,19060,25550,13770,19670,19285.12,7.61,0,-42821,20656,20162,19506,19012,18356,20410,19260,66,5880,100,14160,10,1,65730548,12601,52.23,11.47,12,0.58,367.00,1671.00,33100,20240311,-42.08,9790,20241209,95.81,20400,-6.03,20250221,10510,82.40,20250203,33100,-42.08,20240311,9790,95.81,20241209,1.54,N,281740,100,65 억,,4999837,N,N,1511,N,00,N
20250228,101147,57,100.00,KSQ150,,화학,N,N,N,N, ,N,19290,-380,5,-1.93,5518322650,285653,27.70,19270,19650,19060,25550,13770,19670,19318.06,7.61,0,-26511,20656,20162,19506,19012,18356,20410,19260,66,5880,100,14160,10,1,65730548,12679,52.56,11.54,12,0.43,367.00,1671.00,33100,20240311,-41.72,9790,20241209,97.04,20400,-5.44,20250221,10510,83.54,20250203,33100,-41.72,20240311,9790,97.04,20241209,1.54,N,281740,100,65 억,,4999837,N,N,1511,N,00,N
20250228,091151,57,100.00,KSQ150,,화학,N,N,N,N, ,N,19370,-300,5,-1.53,2009613510,103565,10.04,19270,19650,19110,25550,13770,19670,19403.92,7.61,0,4443,20656,20162,19506,19012,18356,20410,19260,66,5880,100,14160,10,1,65730548,12732,52.78,11.59,12,0.16,367.00,1671.00,33100,20240311,-41.48,9790,20241209,97.85,20400,-5.05,20250221,10510,84.30,20250203,33100,-41.48,20240311,9790,97.85,20241209,1.54,N,281740,100,65 억,,4999837,N,N,1511,N,00,N
20250227,161137,57,100.00,KSQ150,,화학,N,N,N,N, ,N,19670,550,2,2.88,19782661230,1013537,74.38,19490,20000,18850,24850,13390,19120,19518.03,7.53,0,77161,20673,19896,19173,18396,17673,20285,18785,66,5730,100,13760,10,1,65730548,12929,53.60,11.77,12,1.54,367.00,1671.00,33100,20240311,-40.57,9790,20241209,100.92,20400,-3.58,20250221,10510,87.16,20250203,33100,-40.57,20240311,9790,100.92,20241209,1.61,N,281740,100,65 억,,4946540,N,N,1511,N,00,N
20250227,151139,57,100.00,KSQ150,,화학,N,N,N,N, ,N,19760,640,2,3.35,19099816630,978885,71.83,19490,20000,18850,24850,13390,19120,19511.91,7.53,0,80339,20673,19896,19173,18396,17673,20285,18785,66,5730,100,13760,10,1,65730548,12988,53.84,11.83,12,1.49,367.00,1671.00,33100,20240311,-40.30,9790,20241209,101.84,20400,-3.14,20250221,10510,88.01,20250203,33100,-40.30,20240311,9790,101.84,20241209,1.61,N,281740,100,65 억,,4946540,N,N,276,N,00,N
20250227,141140,57,100.00,KSQ150,,화학,N,N,N,N, ,N,19760,640,2,3.35,15994970140,821582,60.29,19490,20000,18850,24850,13390,19120,19468.61,7.53,0,76893,20673,19896,19173,18396,17673,20285,18785,66,5730,100,13760,10,1,65730548,12988,53.84,11.83,12,1.25,367.00,1671.00,33100,20240311,-40.30,9790,20241209,101.84,20400,-3.14,20250221,10510,88.01,20250203,33100,-40.30,20240311,9790,101.84,20241209,1.61,N,281740,100,65 억,,4946540,N,N,276,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 161151 57 100.00 KSQ150 화학 N N N N N 18750 -920 5 -4.68 18331161000 966835 93.75 19270 19650 18340 25550 13770 19670 18960.01 7.61 0 -36812 20656 20162 19506 19012 18356 20410 19260 66 5880 100 14160 10 1 65730548 12324 51.09 11.22 12 1.47 367.00 1671.00 33100 20240311 -43.35 9790 20241209 91.52 20400 -8.09 20250221 10510 78.40 20250203 33100 -43.35 20240311 9790 91.52 20241209 1.54 N 281740 100 65 억 4999837 N N 2431 N 00 N
3 20250228 151156 57 100.00 KSQ150 화학 N N N N N 18820 -850 5 -4.32 17534361070 924384 89.63 19270 19650 18340 25550 13770 19670 18968.56 7.61 0 -27046 20656 20162 19506 19012 18356 20410 19260 66 5880 100 14160 10 1 65730548 12370 51.28 11.26 12 1.41 367.00 1671.00 33100 20240311 -43.14 9790 20241209 92.24 20400 -7.75 20250221 10510 79.07 20250203 33100 -43.14 20240311 9790 92.24 20241209 1.54 N 281740 100 65 억 4999837 N N 1511 N 00 N
4 20250228 141157 57 100.00 KSQ150 화학 N N N N N 18610 -1060 5 -5.39 15577491020 820237 79.54 19270 19650 18340 25550 13770 19670 18991.31 7.61 0 -21350 20656 20162 19506 19012 18356 20410 19260 66 5880 100 14160 10 1 65730548 12232 50.71 11.14 12 1.25 367.00 1671.00 33100 20240311 -43.78 9790 20241209 90.09 20400 -8.77 20250221 10510 77.07 20250203 33100 -43.78 20240311 9790 90.09 20241209 1.54 N 281740 100 65 억 4999837 N N 1511 N 00 N
5 20250228 131150 57 100.00 KSQ150 화학 N N N N N 18480 -1190 5 -6.05 12023332330 630263 61.11 19270 19650 18340 25550 13770 19670 19076.53 7.61 0 -16799 20656 20162 19506 19012 18356 20410 19260 66 5880 100 14160 10 1 65730548 12147 50.35 11.06 12 0.96 367.00 1671.00 33100 20240311 -44.17 9790 20241209 88.76 20400 -9.41 20250221 10510 75.83 20250203 33100 -44.17 20240311 9790 88.76 20241209 1.54 N 281740 100 65 억 4999837 N N 1511 N 00 N
6 20250228 121145 57 100.00 KSQ150 화학 N N N N N 18860 -810 5 -4.12 9348196330 486443 47.17 19270 19650 18850 25550 13770 19670 19217.29 7.61 0 -41610 20656 20162 19506 19012 18356 20410 19260 66 5880 100 14160 10 1 65730548 12397 51.39 11.29 12 0.74 367.00 1671.00 33100 20240311 -43.02 9790 20241209 92.65 20400 -7.55 20250221 10510 79.45 20250203 33100 -43.02 20240311 9790 92.65 20241209 1.54 N 281740 100 65 억 4999837 N N 1511 N 00 N
7 20250228 111149 57 100.00 KSQ150 화학 N N N N N 19170 -500 5 -2.54 7329089320 380035 36.85 19270 19650 19060 25550 13770 19670 19285.12 7.61 0 -42821 20656 20162 19506 19012 18356 20410 19260 66 5880 100 14160 10 1 65730548 12601 52.23 11.47 12 0.58 367.00 1671.00 33100 20240311 -42.08 9790 20241209 95.81 20400 -6.03 20250221 10510 82.40 20250203 33100 -42.08 20240311 9790 95.81 20241209 1.54 N 281740 100 65 억 4999837 N N 1511 N 00 N
8 20250228 101147 57 100.00 KSQ150 화학 N N N N N 19290 -380 5 -1.93 5518322650 285653 27.70 19270 19650 19060 25550 13770 19670 19318.06 7.61 0 -26511 20656 20162 19506 19012 18356 20410 19260 66 5880 100 14160 10 1 65730548 12679 52.56 11.54 12 0.43 367.00 1671.00 33100 20240311 -41.72 9790 20241209 97.04 20400 -5.44 20250221 10510 83.54 20250203 33100 -41.72 20240311 9790 97.04 20241209 1.54 N 281740 100 65 억 4999837 N N 1511 N 00 N
9 20250228 091151 57 100.00 KSQ150 화학 N N N N N 19370 -300 5 -1.53 2009613510 103565 10.04 19270 19650 19110 25550 13770 19670 19403.92 7.61 0 4443 20656 20162 19506 19012 18356 20410 19260 66 5880 100 14160 10 1 65730548 12732 52.78 11.59 12 0.16 367.00 1671.00 33100 20240311 -41.48 9790 20241209 97.85 20400 -5.05 20250221 10510 84.30 20250203 33100 -41.48 20240311 9790 97.85 20241209 1.54 N 281740 100 65 억 4999837 N N 1511 N 00 N
10 20250227 161137 57 100.00 KSQ150 화학 N N N N N 19670 550 2 2.88 19782661230 1013537 74.38 19490 20000 18850 24850 13390 19120 19518.03 7.53 0 77161 20673 19896 19173 18396 17673 20285 18785 66 5730 100 13760 10 1 65730548 12929 53.60 11.77 12 1.54 367.00 1671.00 33100 20240311 -40.57 9790 20241209 100.92 20400 -3.58 20250221 10510 87.16 20250203 33100 -40.57 20240311 9790 100.92 20241209 1.61 N 281740 100 65 억 4946540 N N 1511 N 00 N
11 20250227 151139 57 100.00 KSQ150 화학 N N N N N 19760 640 2 3.35 19099816630 978885 71.83 19490 20000 18850 24850 13390 19120 19511.91 7.53 0 80339 20673 19896 19173 18396 17673 20285 18785 66 5730 100 13760 10 1 65730548 12988 53.84 11.83 12 1.49 367.00 1671.00 33100 20240311 -40.30 9790 20241209 101.84 20400 -3.14 20250221 10510 88.01 20250203 33100 -40.30 20240311 9790 101.84 20241209 1.61 N 281740 100 65 억 4946540 N N 276 N 00 N
12 20250227 141140 57 100.00 KSQ150 화학 N N N N N 19760 640 2 3.35 15994970140 821582 60.29 19490 20000 18850 24850 13390 19120 19468.61 7.53 0 76893 20673 19896 19173 18396 17673 20285 18785 66 5730 100 13760 10 1 65730548 12988 53.84 11.83 12 1.25 367.00 1671.00 33100 20240311 -40.30 9790 20241209 101.84 20400 -3.14 20250221 10510 88.01 20250203 33100 -40.30 20240311 9790 101.84 20241209 1.61 N 281740 100 65 억 4946540 N N 276 N 00 N