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
348370/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
20250228,161257,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,105100,-16400,5,-13.50,173443743100,1614782,793.68,118000,118700,105100,157900,85100,121500,107411.76,11.90,0,-259090,127766,124632,121866,118732,115966,123250,117350,106,36400,500,85050,100,1,21194296,22275,-37.24,6.86,12,7.62,-2822.00,15316.00,394500,20240408,-73.36,101700,20250217,3.34,158100,-33.52,20250115,101700,3.34,20250217,394500,-73.36,20240408,101700,3.34,20250217,0.88,N,348370,500,105 억,,2522413,N,N,1559,N,00,N
20250228,151302,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,107200,-14300,5,-11.77,77871757000,705894,346.95,118000,118700,105500,157900,85100,121500,110316.26,11.90,0,-273915,127766,124632,121866,118732,115966,123250,117350,106,36400,500,85050,100,1,21194296,22720,-37.99,7.00,12,3.33,-2822.00,15316.00,394500,20240408,-72.83,101700,20250217,5.41,158100,-32.19,20250115,101700,5.41,20250217,394500,-72.83,20240408,101700,5.41,20250217,0.88,N,348370,500,105 억,,2522413,N,N,2894,N,00,N
20250228,141303,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,106200,-15300,5,-12.59,59000496600,529046,260.03,118000,118700,106200,157900,85100,121500,111522.15,11.90,0,-185936,127766,124632,121866,118732,115966,123250,117350,106,36400,500,85050,100,1,21194296,22508,-37.63,6.93,12,2.50,-2822.00,15316.00,394500,20240408,-73.08,101700,20250217,4.42,158100,-32.83,20250115,101700,4.42,20250217,394500,-73.08,20240408,101700,4.42,20250217,0.88,N,348370,500,105 억,,2522413,N,N,2894,N,00,N
20250228,131255,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,109100,-12400,5,-10.21,38718732700,341460,167.83,118000,118700,109100,157900,85100,121500,113391.35,11.90,0,-91466,127766,124632,121866,118732,115966,123250,117350,106,36400,500,85050,100,1,21194296,23123,-38.66,7.12,12,1.61,-2822.00,15316.00,394500,20240408,-72.34,101700,20250217,7.28,158100,-30.99,20250115,101700,7.28,20250217,394500,-72.34,20240408,101700,7.28,20250217,0.88,N,348370,500,105 억,,2522413,N,N,2894,N,00,N
20250228,121250,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,112600,-8900,5,-7.33,25790376200,224760,110.47,118000,118700,112500,157900,85100,121500,114745.84,11.90,0,-32619,127766,124632,121866,118732,115966,123250,117350,106,36400,500,85050,100,1,21194296,23865,-39.90,7.35,12,1.06,-2822.00,15316.00,394500,20240408,-71.46,101700,20250217,10.72,158100,-28.78,20250115,101700,10.72,20250217,394500,-71.46,20240408,101700,10.72,20250217,0.88,N,348370,500,105 억,,2522413,N,N,2894,N,00,N
20250228,111254,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,114400,-7100,5,-5.84,21632720200,188060,92.43,118000,118700,112500,157900,85100,121500,115030.43,11.90,0,-31848,127766,124632,121866,118732,115966,123250,117350,106,36400,500,85050,100,1,21194296,24246,-40.54,7.47,12,0.89,-2822.00,15316.00,394500,20240408,-71.00,101700,20250217,12.49,158100,-27.64,20250115,101700,12.49,20250217,394500,-71.00,20240408,101700,12.49,20250217,0.88,N,348370,500,105 억,,2522413,N,N,2894,N,00,N
20250228,101253,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,113500,-8000,5,-6.58,14278217800,123319,60.61,118000,118700,113100,157900,85100,121500,115782.09,11.90,0,-22680,127766,124632,121866,118732,115966,123250,117350,106,36400,500,85050,100,1,21194296,24056,-40.22,7.41,12,0.58,-2822.00,15316.00,394500,20240408,-71.23,101700,20250217,11.60,158100,-28.21,20250115,101700,11.60,20250217,394500,-71.23,20240408,101700,11.60,20250217,0.88,N,348370,500,105 억,,2522413,N,N,2894,N,00,N
20250228,091257,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,117300,-4200,5,-3.46,3480155600,29548,14.52,118000,118700,117100,157900,85100,121500,117777.85,11.90,0,-1293,127766,124632,121866,118732,115966,123250,117350,106,36400,500,85050,100,1,21194296,24861,-41.57,7.66,12,0.14,-2822.00,15316.00,394500,20240408,-70.27,101700,20250217,15.34,158100,-25.81,20250115,101700,15.34,20250217,394500,-70.27,20240408,101700,15.34,20250217,0.88,N,348370,500,105 억,,2522413,N,N,2894,N,00,N
20250227,161241,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,121500,-2900,5,-2.33,24530823800,202281,83.22,124400,125000,119100,161700,87100,124400,121267.31,12.00,0,-39926,131866,128132,123166,119432,114466,130000,121300,106,37300,500,87080,100,1,21194296,25751,-43.05,7.93,12,0.95,-2822.00,15316.00,394500,20240408,-69.20,101700,20250217,19.47,158100,-23.15,20250115,101700,19.47,20250217,394500,-69.20,20240408,101700,19.47,20250217,0.88,N,348370,500,105 억,,2542783,N,N,2894,N,00,N
20250227,151243,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,119500,-4900,5,-3.94,21899941400,180475,74.25,124400,125000,119100,161700,87100,124400,121343.97,12.00,0,-33980,131866,128132,123166,119432,114466,130000,121300,106,37300,500,87080,100,1,21194296,25327,-42.35,7.80,12,0.85,-2822.00,15316.00,394500,20240408,-69.71,101700,20250217,17.50,158100,-24.41,20250115,101700,17.50,20250217,394500,-69.71,20240408,101700,17.50,20250217,0.88,N,348370,500,105 억,,2542783,N,N,755,N,00,N
20250227,141245,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,120800,-3600,5,-2.89,17571805600,144438,59.42,124400,125000,119500,161700,87100,124400,121653.98,12.00,0,-25061,131866,128132,123166,119432,114466,130000,121300,106,37300,500,87080,100,1,21194296,25603,-42.81,7.89,12,0.68,-2822.00,15316.00,394500,20240408,-69.38,101700,20250217,18.78,158100,-23.59,20250115,101700,18.78,20250217,394500,-69.38,20240408,101700,18.78,20250217,0.88,N,348370,500,105 억,,2542783,N,N,755,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 161257 57 100.00 KSQ150 화학 N N N N Y 105100 -16400 5 -13.50 173443743100 1614782 793.68 118000 118700 105100 157900 85100 121500 107411.76 11.90 0 -259090 127766 124632 121866 118732 115966 123250 117350 106 36400 500 85050 100 1 21194296 22275 -37.24 6.86 12 7.62 -2822.00 15316.00 394500 20240408 -73.36 101700 20250217 3.34 158100 -33.52 20250115 101700 3.34 20250217 394500 -73.36 20240408 101700 3.34 20250217 0.88 N 348370 500 105 억 2522413 N N 1559 N 00 N
3 20250228 151302 57 100.00 KSQ150 화학 N N N N Y 107200 -14300 5 -11.77 77871757000 705894 346.95 118000 118700 105500 157900 85100 121500 110316.26 11.90 0 -273915 127766 124632 121866 118732 115966 123250 117350 106 36400 500 85050 100 1 21194296 22720 -37.99 7.00 12 3.33 -2822.00 15316.00 394500 20240408 -72.83 101700 20250217 5.41 158100 -32.19 20250115 101700 5.41 20250217 394500 -72.83 20240408 101700 5.41 20250217 0.88 N 348370 500 105 억 2522413 N N 2894 N 00 N
4 20250228 141303 57 100.00 KSQ150 화학 N N N N Y 106200 -15300 5 -12.59 59000496600 529046 260.03 118000 118700 106200 157900 85100 121500 111522.15 11.90 0 -185936 127766 124632 121866 118732 115966 123250 117350 106 36400 500 85050 100 1 21194296 22508 -37.63 6.93 12 2.50 -2822.00 15316.00 394500 20240408 -73.08 101700 20250217 4.42 158100 -32.83 20250115 101700 4.42 20250217 394500 -73.08 20240408 101700 4.42 20250217 0.88 N 348370 500 105 억 2522413 N N 2894 N 00 N
5 20250228 131255 57 100.00 KSQ150 화학 N N N N Y 109100 -12400 5 -10.21 38718732700 341460 167.83 118000 118700 109100 157900 85100 121500 113391.35 11.90 0 -91466 127766 124632 121866 118732 115966 123250 117350 106 36400 500 85050 100 1 21194296 23123 -38.66 7.12 12 1.61 -2822.00 15316.00 394500 20240408 -72.34 101700 20250217 7.28 158100 -30.99 20250115 101700 7.28 20250217 394500 -72.34 20240408 101700 7.28 20250217 0.88 N 348370 500 105 억 2522413 N N 2894 N 00 N
6 20250228 121250 57 100.00 KSQ150 화학 N N N N Y 112600 -8900 5 -7.33 25790376200 224760 110.47 118000 118700 112500 157900 85100 121500 114745.84 11.90 0 -32619 127766 124632 121866 118732 115966 123250 117350 106 36400 500 85050 100 1 21194296 23865 -39.90 7.35 12 1.06 -2822.00 15316.00 394500 20240408 -71.46 101700 20250217 10.72 158100 -28.78 20250115 101700 10.72 20250217 394500 -71.46 20240408 101700 10.72 20250217 0.88 N 348370 500 105 억 2522413 N N 2894 N 00 N
7 20250228 111254 57 100.00 KSQ150 화학 N N N N Y 114400 -7100 5 -5.84 21632720200 188060 92.43 118000 118700 112500 157900 85100 121500 115030.43 11.90 0 -31848 127766 124632 121866 118732 115966 123250 117350 106 36400 500 85050 100 1 21194296 24246 -40.54 7.47 12 0.89 -2822.00 15316.00 394500 20240408 -71.00 101700 20250217 12.49 158100 -27.64 20250115 101700 12.49 20250217 394500 -71.00 20240408 101700 12.49 20250217 0.88 N 348370 500 105 억 2522413 N N 2894 N 00 N
8 20250228 101253 57 100.00 KSQ150 화학 N N N N Y 113500 -8000 5 -6.58 14278217800 123319 60.61 118000 118700 113100 157900 85100 121500 115782.09 11.90 0 -22680 127766 124632 121866 118732 115966 123250 117350 106 36400 500 85050 100 1 21194296 24056 -40.22 7.41 12 0.58 -2822.00 15316.00 394500 20240408 -71.23 101700 20250217 11.60 158100 -28.21 20250115 101700 11.60 20250217 394500 -71.23 20240408 101700 11.60 20250217 0.88 N 348370 500 105 억 2522413 N N 2894 N 00 N
9 20250228 091257 57 100.00 KSQ150 화학 N N N N Y 117300 -4200 5 -3.46 3480155600 29548 14.52 118000 118700 117100 157900 85100 121500 117777.85 11.90 0 -1293 127766 124632 121866 118732 115966 123250 117350 106 36400 500 85050 100 1 21194296 24861 -41.57 7.66 12 0.14 -2822.00 15316.00 394500 20240408 -70.27 101700 20250217 15.34 158100 -25.81 20250115 101700 15.34 20250217 394500 -70.27 20240408 101700 15.34 20250217 0.88 N 348370 500 105 억 2522413 N N 2894 N 00 N
10 20250227 161241 57 100.00 KSQ150 화학 N N N N Y 121500 -2900 5 -2.33 24530823800 202281 83.22 124400 125000 119100 161700 87100 124400 121267.31 12.00 0 -39926 131866 128132 123166 119432 114466 130000 121300 106 37300 500 87080 100 1 21194296 25751 -43.05 7.93 12 0.95 -2822.00 15316.00 394500 20240408 -69.20 101700 20250217 19.47 158100 -23.15 20250115 101700 19.47 20250217 394500 -69.20 20240408 101700 19.47 20250217 0.88 N 348370 500 105 억 2542783 N N 2894 N 00 N
11 20250227 151243 57 100.00 KSQ150 화학 N N N N Y 119500 -4900 5 -3.94 21899941400 180475 74.25 124400 125000 119100 161700 87100 124400 121343.97 12.00 0 -33980 131866 128132 123166 119432 114466 130000 121300 106 37300 500 87080 100 1 21194296 25327 -42.35 7.80 12 0.85 -2822.00 15316.00 394500 20240408 -69.71 101700 20250217 17.50 158100 -24.41 20250115 101700 17.50 20250217 394500 -69.71 20240408 101700 17.50 20250217 0.88 N 348370 500 105 억 2542783 N N 755 N 00 N
12 20250227 141245 57 100.00 KSQ150 화학 N N N N Y 120800 -3600 5 -2.89 17571805600 144438 59.42 124400 125000 119500 161700 87100 124400 121653.98 12.00 0 -25061 131866 128132 123166 119432 114466 130000 121300 106 37300 500 87080 100 1 21194296 25603 -42.81 7.89 12 0.68 -2822.00 15316.00 394500 20240408 -69.38 101700 20250217 18.78 158100 -23.59 20250115 101700 18.78 20250217 394500 -69.38 20240408 101700 18.78 20250217 0.88 N 348370 500 105 억 2542783 N N 755 N 00 N