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
317330/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
20250228,161227,57,100.00,KSQ150,,화학,N,N,N,N, ,N,32500,-1050,5,-3.13,6831671700,212690,149.13,32700,33150,31500,43600,23500,33550,32118.83,2.12,0,-10209,34983,34266,33783,33066,32583,34025,32825,102,10050,500,23480,50,1,20476584,6655,-80.65,3.28,12,1.04,-403.00,9903.00,67500,20240624,-51.85,25050,20240219,29.74,39700,-18.14,20250220,29350,10.73,20250102,67500,-51.85,20240624,26350,23.34,20240228,2.66,N,317330,500,102 억,,433335,N,N,644,N,00,N
20250228,151233,57,100.00,KSQ150,,화학,N,N,N,N, ,N,32350,-1200,5,-3.58,6475072900,201709,141.43,32700,33150,31500,43600,23500,33550,32101.06,2.12,0,-6037,34983,34266,33783,33066,32583,34025,32825,102,10050,500,23480,50,1,20476584,6624,-80.27,3.27,12,0.99,-403.00,9903.00,67500,20240624,-52.07,25050,20240219,29.14,39700,-18.51,20250220,29350,10.22,20250102,67500,-52.07,20240624,26350,22.77,20240228,2.66,N,317330,500,102 억,,433335,N,N,90,N,00,N
20250228,141234,57,100.00,KSQ150,,화학,N,N,N,N, ,N,31700,-1850,5,-5.51,4954448450,154512,108.34,32700,33150,31500,43600,23500,33550,32065.14,2.12,0,-5357,34983,34266,33783,33066,32583,34025,32825,102,10050,500,23480,50,1,20476584,6491,-78.66,3.20,12,0.75,-403.00,9903.00,67500,20240624,-53.04,25050,20240219,26.55,39700,-20.15,20250220,29350,8.01,20250102,67500,-53.04,20240624,26350,20.30,20240228,2.66,N,317330,500,102 억,,433335,N,N,90,N,00,N
20250228,131226,57,100.00,KSQ150,,화학,N,N,N,N, ,N,31700,-1850,5,-5.51,4275694250,133237,93.42,32700,33150,31500,43600,23500,33550,32090.89,2.12,0,-3625,34983,34266,33783,33066,32583,34025,32825,102,10050,500,23480,50,1,20476584,6491,-78.66,3.20,12,0.65,-403.00,9903.00,67500,20240624,-53.04,25050,20240219,26.55,39700,-20.15,20250220,29350,8.01,20250102,67500,-53.04,20240624,26350,20.30,20240228,2.66,N,317330,500,102 억,,433335,N,N,90,N,00,N
20250228,121221,57,100.00,KSQ150,,화학,N,N,N,N, ,N,31750,-1800,5,-5.37,3729906600,116025,81.35,32700,33150,31500,43600,23500,33550,32147.44,2.12,0,-2905,34983,34266,33783,33066,32583,34025,32825,102,10050,500,23480,50,1,20476584,6501,-78.78,3.21,12,0.57,-403.00,9903.00,67500,20240624,-52.96,25050,20240219,26.75,39700,-20.03,20250220,29350,8.18,20250102,67500,-52.96,20240624,26350,20.49,20240228,2.66,N,317330,500,102 억,,433335,N,N,90,N,00,N
20250228,111225,57,100.00,KSQ150,,화학,N,N,N,N, ,N,31950,-1600,5,-4.77,2900059150,89949,63.07,32700,33150,31500,43600,23500,33550,32241.15,2.12,0,118,34983,34266,33783,33066,32583,34025,32825,102,10050,500,23480,50,1,20476584,6542,-79.28,3.23,12,0.44,-403.00,9903.00,67500,20240624,-52.67,25050,20240219,27.54,39700,-19.52,20250220,29350,8.86,20250102,67500,-52.67,20240624,26350,21.25,20240228,2.66,N,317330,500,102 억,,433335,N,N,90,N,00,N
20250228,101223,57,100.00,KSQ150,,화학,N,N,N,N, ,N,32200,-1350,5,-4.02,2037797850,63068,44.22,32700,33150,31500,43600,23500,33550,32311.12,2.12,0,4585,34983,34266,33783,33066,32583,34025,32825,102,10050,500,23480,50,1,20476584,6593,-79.90,3.25,12,0.31,-403.00,9903.00,67500,20240624,-52.30,25050,20240219,28.54,39700,-18.89,20250220,29350,9.71,20250102,67500,-52.30,20240624,26350,22.20,20240228,2.66,N,317330,500,102 억,,433335,N,N,90,N,00,N
20250228,091228,57,100.00,KSQ150,,화학,N,N,N,N, ,N,32500,-1050,5,-3.13,707140900,21805,15.29,32700,33150,31500,43600,23500,33550,32430.22,2.12,0,469,34983,34266,33783,33066,32583,34025,32825,102,10050,500,23480,50,1,20476584,6655,-80.65,3.28,12,0.11,-403.00,9903.00,67500,20240624,-51.85,25050,20240219,29.74,39700,-18.14,20250220,29350,10.73,20250102,67500,-51.85,20240624,26350,23.34,20240228,2.66,N,317330,500,102 억,,433335,N,N,90,N,00,N
20250227,161213,57,100.00,KSQ150,,화학,N,N,N,N, ,N,33550,-400,5,-1.18,4776856050,142128,59.98,33950,34500,33300,44100,23800,33950,33609.71,2.06,0,10006,36383,35166,34533,33316,32683,34850,33000,102,10150,500,23760,50,1,20476584,6870,-83.25,3.39,12,0.69,-403.00,9903.00,67500,20240624,-50.30,25050,20240219,33.93,39700,-15.49,20250220,29350,14.31,20250102,67500,-50.30,20240624,26350,27.32,20240228,2.66,N,317330,500,102 억,,422664,N,N,90,N,00,N
20250227,151215,57,100.00,KSQ150,,화학,N,N,N,N, ,N,33600,-350,5,-1.03,4564578100,135805,57.32,33950,34500,33300,44100,23800,33950,33611.27,2.06,0,9434,36383,35166,34533,33316,32683,34850,33000,102,10150,500,23760,50,1,20476584,6880,-83.37,3.39,12,0.66,-403.00,9903.00,67500,20240624,-50.22,25050,20240219,34.13,39700,-15.37,20250220,29350,14.48,20250102,67500,-50.22,20240624,26350,27.51,20240228,2.66,N,317330,500,102 억,,422664,N,N,54,N,00,N
20250227,141216,57,100.00,KSQ150,,화학,N,N,N,N, ,N,33600,-350,5,-1.03,4140120150,123142,51.97,33950,34500,33300,44100,23800,33950,33620.70,2.06,0,4848,36383,35166,34533,33316,32683,34850,33000,102,10150,500,23760,50,1,20476584,6880,-83.37,3.39,12,0.60,-403.00,9903.00,67500,20240624,-50.22,25050,20240219,34.13,39700,-15.37,20250220,29350,14.48,20250102,67500,-50.22,20240624,26350,27.51,20240228,2.66,N,317330,500,102 억,,422664,N,N,54,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 161227 57 100.00 KSQ150 화학 N N N N N 32500 -1050 5 -3.13 6831671700 212690 149.13 32700 33150 31500 43600 23500 33550 32118.83 2.12 0 -10209 34983 34266 33783 33066 32583 34025 32825 102 10050 500 23480 50 1 20476584 6655 -80.65 3.28 12 1.04 -403.00 9903.00 67500 20240624 -51.85 25050 20240219 29.74 39700 -18.14 20250220 29350 10.73 20250102 67500 -51.85 20240624 26350 23.34 20240228 2.66 N 317330 500 102 억 433335 N N 644 N 00 N
3 20250228 151233 57 100.00 KSQ150 화학 N N N N N 32350 -1200 5 -3.58 6475072900 201709 141.43 32700 33150 31500 43600 23500 33550 32101.06 2.12 0 -6037 34983 34266 33783 33066 32583 34025 32825 102 10050 500 23480 50 1 20476584 6624 -80.27 3.27 12 0.99 -403.00 9903.00 67500 20240624 -52.07 25050 20240219 29.14 39700 -18.51 20250220 29350 10.22 20250102 67500 -52.07 20240624 26350 22.77 20240228 2.66 N 317330 500 102 억 433335 N N 90 N 00 N
4 20250228 141234 57 100.00 KSQ150 화학 N N N N N 31700 -1850 5 -5.51 4954448450 154512 108.34 32700 33150 31500 43600 23500 33550 32065.14 2.12 0 -5357 34983 34266 33783 33066 32583 34025 32825 102 10050 500 23480 50 1 20476584 6491 -78.66 3.20 12 0.75 -403.00 9903.00 67500 20240624 -53.04 25050 20240219 26.55 39700 -20.15 20250220 29350 8.01 20250102 67500 -53.04 20240624 26350 20.30 20240228 2.66 N 317330 500 102 억 433335 N N 90 N 00 N
5 20250228 131226 57 100.00 KSQ150 화학 N N N N N 31700 -1850 5 -5.51 4275694250 133237 93.42 32700 33150 31500 43600 23500 33550 32090.89 2.12 0 -3625 34983 34266 33783 33066 32583 34025 32825 102 10050 500 23480 50 1 20476584 6491 -78.66 3.20 12 0.65 -403.00 9903.00 67500 20240624 -53.04 25050 20240219 26.55 39700 -20.15 20250220 29350 8.01 20250102 67500 -53.04 20240624 26350 20.30 20240228 2.66 N 317330 500 102 억 433335 N N 90 N 00 N
6 20250228 121221 57 100.00 KSQ150 화학 N N N N N 31750 -1800 5 -5.37 3729906600 116025 81.35 32700 33150 31500 43600 23500 33550 32147.44 2.12 0 -2905 34983 34266 33783 33066 32583 34025 32825 102 10050 500 23480 50 1 20476584 6501 -78.78 3.21 12 0.57 -403.00 9903.00 67500 20240624 -52.96 25050 20240219 26.75 39700 -20.03 20250220 29350 8.18 20250102 67500 -52.96 20240624 26350 20.49 20240228 2.66 N 317330 500 102 억 433335 N N 90 N 00 N
7 20250228 111225 57 100.00 KSQ150 화학 N N N N N 31950 -1600 5 -4.77 2900059150 89949 63.07 32700 33150 31500 43600 23500 33550 32241.15 2.12 0 118 34983 34266 33783 33066 32583 34025 32825 102 10050 500 23480 50 1 20476584 6542 -79.28 3.23 12 0.44 -403.00 9903.00 67500 20240624 -52.67 25050 20240219 27.54 39700 -19.52 20250220 29350 8.86 20250102 67500 -52.67 20240624 26350 21.25 20240228 2.66 N 317330 500 102 억 433335 N N 90 N 00 N
8 20250228 101223 57 100.00 KSQ150 화학 N N N N N 32200 -1350 5 -4.02 2037797850 63068 44.22 32700 33150 31500 43600 23500 33550 32311.12 2.12 0 4585 34983 34266 33783 33066 32583 34025 32825 102 10050 500 23480 50 1 20476584 6593 -79.90 3.25 12 0.31 -403.00 9903.00 67500 20240624 -52.30 25050 20240219 28.54 39700 -18.89 20250220 29350 9.71 20250102 67500 -52.30 20240624 26350 22.20 20240228 2.66 N 317330 500 102 억 433335 N N 90 N 00 N
9 20250228 091228 57 100.00 KSQ150 화학 N N N N N 32500 -1050 5 -3.13 707140900 21805 15.29 32700 33150 31500 43600 23500 33550 32430.22 2.12 0 469 34983 34266 33783 33066 32583 34025 32825 102 10050 500 23480 50 1 20476584 6655 -80.65 3.28 12 0.11 -403.00 9903.00 67500 20240624 -51.85 25050 20240219 29.74 39700 -18.14 20250220 29350 10.73 20250102 67500 -51.85 20240624 26350 23.34 20240228 2.66 N 317330 500 102 억 433335 N N 90 N 00 N
10 20250227 161213 57 100.00 KSQ150 화학 N N N N N 33550 -400 5 -1.18 4776856050 142128 59.98 33950 34500 33300 44100 23800 33950 33609.71 2.06 0 10006 36383 35166 34533 33316 32683 34850 33000 102 10150 500 23760 50 1 20476584 6870 -83.25 3.39 12 0.69 -403.00 9903.00 67500 20240624 -50.30 25050 20240219 33.93 39700 -15.49 20250220 29350 14.31 20250102 67500 -50.30 20240624 26350 27.32 20240228 2.66 N 317330 500 102 억 422664 N N 90 N 00 N
11 20250227 151215 57 100.00 KSQ150 화학 N N N N N 33600 -350 5 -1.03 4564578100 135805 57.32 33950 34500 33300 44100 23800 33950 33611.27 2.06 0 9434 36383 35166 34533 33316 32683 34850 33000 102 10150 500 23760 50 1 20476584 6880 -83.37 3.39 12 0.66 -403.00 9903.00 67500 20240624 -50.22 25050 20240219 34.13 39700 -15.37 20250220 29350 14.48 20250102 67500 -50.22 20240624 26350 27.51 20240228 2.66 N 317330 500 102 억 422664 N N 54 N 00 N
12 20250227 141216 57 100.00 KSQ150 화학 N N N N N 33600 -350 5 -1.03 4140120150 123142 51.97 33950 34500 33300 44100 23800 33950 33620.70 2.06 0 4848 36383 35166 34533 33316 32683 34850 33000 102 10150 500 23760 50 1 20476584 6880 -83.37 3.39 12 0.60 -403.00 9903.00 67500 20240624 -50.22 25050 20240219 34.13 39700 -15.37 20250220 29350 14.48 20250102 67500 -50.22 20240624 26350 27.51 20240228 2.66 N 317330 500 102 억 422664 N N 54 N 00 N