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
352480/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
20250228,161259,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35350,-2500,5,-6.61,5483160350,152176,201.50,37500,37700,35350,49200,26500,37850,36032.86,7.78,0,-56383,39816,38832,37966,36982,36116,39325,37475,10,11350,100,26490,50,1,10013941,3540,11.27,2.05,12,1.52,3137.00,17279.00,141000,20240701,-74.93,32650,20250203,8.27,47500,-25.58,20250102,32650,8.27,20250203,141000,-74.93,20240701,32650,8.27,20250203,2.97,N,352480,100,10 억,,779157,N,N,1584,N,00,N
20250228,151305,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35550,-2300,5,-6.08,4144377750,114328,151.39,37500,37700,35450,49200,26500,37850,36249.77,7.78,0,-49560,39816,38832,37966,36982,36116,39325,37475,10,11350,100,26490,50,1,10013941,3560,11.33,2.06,12,1.14,3137.00,17279.00,141000,20240701,-74.79,32650,20250203,8.88,47500,-25.16,20250102,32650,8.88,20250203,141000,-74.79,20240701,32650,8.88,20250203,2.97,N,352480,100,10 억,,779157,N,N,1891,N,00,N
20250228,141306,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35600,-2250,5,-5.94,3476479750,95536,126.50,37500,37700,35550,49200,26500,37850,36389.07,7.78,0,-45408,39816,38832,37966,36982,36116,39325,37475,10,11350,100,26490,50,1,10013941,3565,11.35,2.06,12,0.95,3137.00,17279.00,141000,20240701,-74.75,32650,20250203,9.04,47500,-25.05,20250102,32650,9.04,20250203,141000,-74.75,20240701,32650,9.04,20250203,2.97,N,352480,100,10 억,,779157,N,N,1891,N,00,N
20250228,131257,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35850,-2000,5,-5.28,2699244050,73802,97.73,37500,37700,35850,49200,26500,37850,36573.98,7.78,0,-37069,39816,38832,37966,36982,36116,39325,37475,10,11350,100,26490,50,1,10013941,3590,11.43,2.07,12,0.74,3137.00,17279.00,141000,20240701,-74.57,32650,20250203,9.80,47500,-24.53,20250102,32650,9.80,20250203,141000,-74.57,20240701,32650,9.80,20250203,2.97,N,352480,100,10 억,,779157,N,N,1891,N,00,N
20250228,121252,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36000,-1850,5,-4.89,2121871250,57766,76.49,37500,37700,35950,49200,26500,37850,36732.01,7.78,0,-27368,39816,38832,37966,36982,36116,39325,37475,10,11350,100,26490,50,1,10013941,3605,11.48,2.08,12,0.58,3137.00,17279.00,141000,20240701,-74.47,32650,20250203,10.26,47500,-24.21,20250102,32650,10.26,20250203,141000,-74.47,20240701,32650,10.26,20250203,2.97,N,352480,100,10 억,,779157,N,N,1891,N,00,N
20250228,111256,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36850,-1000,5,-2.64,1211788800,32728,43.34,37500,37700,36700,49200,26500,37850,37025.83,7.78,0,-9844,39816,38832,37966,36982,36116,39325,37475,10,11350,100,26490,50,1,10013941,3690,11.75,2.13,12,0.33,3137.00,17279.00,141000,20240701,-73.87,32650,20250203,12.86,47500,-22.42,20250102,32650,12.86,20250203,141000,-73.87,20240701,32650,12.86,20250203,2.97,N,352480,100,10 억,,779157,N,N,1891,N,00,N
20250228,101255,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37000,-850,5,-2.25,985569750,26599,35.22,37500,37700,36700,49200,26500,37850,37052.62,7.78,0,-7840,39816,38832,37966,36982,36116,39325,37475,10,11350,100,26490,50,1,10013941,3705,11.79,2.14,12,0.27,3137.00,17279.00,141000,20240701,-73.76,32650,20250203,13.32,47500,-22.11,20250102,32650,13.32,20250203,141000,-73.76,20240701,32650,13.32,20250203,2.97,N,352480,100,10 억,,779157,N,N,1891,N,00,N
20250228,091300,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36950,-900,5,-2.38,414040050,11211,14.85,37500,37550,36700,49200,26500,37850,36930.85,7.78,0,-5443,39816,38832,37966,36982,36116,39325,37475,10,11350,100,26490,50,1,10013941,3700,11.78,2.14,12,0.11,3137.00,17279.00,141000,20240701,-73.79,32650,20250203,13.17,47500,-22.21,20250102,32650,13.17,20250203,141000,-73.79,20240701,32650,13.17,20250203,2.97,N,352480,100,10 억,,779157,N,N,1891,N,00,N
20250227,161244,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37850,650,2,1.75,2876015300,75416,159.21,37300,38950,37100,48350,26050,37200,38136.81,7.70,0,7843,38333,37766,37183,36616,36033,37475,36325,10,11150,100,26040,50,1,10013941,3790,12.07,2.19,12,0.75,3137.00,17279.00,141000,20240701,-73.16,32650,20250203,15.93,47500,-20.32,20250102,32650,15.93,20250203,141000,-73.16,20240701,32650,15.93,20250203,3.00,N,352480,100,10 억,,771188,N,N,1891,N,00,N
20250227,151246,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37900,700,2,1.88,2800142900,73413,154.98,37300,38950,37100,48350,26050,37200,38143.63,7.70,0,7442,38333,37766,37183,36616,36033,37475,36325,10,11150,100,26040,50,1,10013941,3795,12.08,2.19,12,0.73,3137.00,17279.00,141000,20240701,-73.12,32650,20250203,16.08,47500,-20.21,20250102,32650,16.08,20250203,141000,-73.12,20240701,32650,16.08,20250203,3.00,N,352480,100,10 억,,771188,N,N,2985,N,00,N
20250227,141247,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37900,700,2,1.88,2504908450,65633,138.56,37300,38950,37100,48350,26050,37200,38166.87,7.70,0,10313,38333,37766,37183,36616,36033,37475,36325,10,11150,100,26040,50,1,10013941,3795,12.08,2.19,12,0.66,3137.00,17279.00,141000,20240701,-73.12,32650,20250203,16.08,47500,-20.21,20250102,32650,16.08,20250203,141000,-73.12,20240701,32650,16.08,20250203,3.00,N,352480,100,10 억,,771188,N,N,2985,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 161259 55 60.00 KSQ150 화학 N N N Y 60 N 35350 -2500 5 -6.61 5483160350 152176 201.50 37500 37700 35350 49200 26500 37850 36032.86 7.78 0 -56383 39816 38832 37966 36982 36116 39325 37475 10 11350 100 26490 50 1 10013941 3540 11.27 2.05 12 1.52 3137.00 17279.00 141000 20240701 -74.93 32650 20250203 8.27 47500 -25.58 20250102 32650 8.27 20250203 141000 -74.93 20240701 32650 8.27 20250203 2.97 N 352480 100 10 억 779157 N N 1584 N 00 N
3 20250228 151305 55 60.00 KSQ150 화학 N N N Y 60 N 35550 -2300 5 -6.08 4144377750 114328 151.39 37500 37700 35450 49200 26500 37850 36249.77 7.78 0 -49560 39816 38832 37966 36982 36116 39325 37475 10 11350 100 26490 50 1 10013941 3560 11.33 2.06 12 1.14 3137.00 17279.00 141000 20240701 -74.79 32650 20250203 8.88 47500 -25.16 20250102 32650 8.88 20250203 141000 -74.79 20240701 32650 8.88 20250203 2.97 N 352480 100 10 억 779157 N N 1891 N 00 N
4 20250228 141306 55 60.00 KSQ150 화학 N N N Y 60 N 35600 -2250 5 -5.94 3476479750 95536 126.50 37500 37700 35550 49200 26500 37850 36389.07 7.78 0 -45408 39816 38832 37966 36982 36116 39325 37475 10 11350 100 26490 50 1 10013941 3565 11.35 2.06 12 0.95 3137.00 17279.00 141000 20240701 -74.75 32650 20250203 9.04 47500 -25.05 20250102 32650 9.04 20250203 141000 -74.75 20240701 32650 9.04 20250203 2.97 N 352480 100 10 억 779157 N N 1891 N 00 N
5 20250228 131257 55 60.00 KSQ150 화학 N N N Y 60 N 35850 -2000 5 -5.28 2699244050 73802 97.73 37500 37700 35850 49200 26500 37850 36573.98 7.78 0 -37069 39816 38832 37966 36982 36116 39325 37475 10 11350 100 26490 50 1 10013941 3590 11.43 2.07 12 0.74 3137.00 17279.00 141000 20240701 -74.57 32650 20250203 9.80 47500 -24.53 20250102 32650 9.80 20250203 141000 -74.57 20240701 32650 9.80 20250203 2.97 N 352480 100 10 억 779157 N N 1891 N 00 N
6 20250228 121252 55 60.00 KSQ150 화학 N N N Y 60 N 36000 -1850 5 -4.89 2121871250 57766 76.49 37500 37700 35950 49200 26500 37850 36732.01 7.78 0 -27368 39816 38832 37966 36982 36116 39325 37475 10 11350 100 26490 50 1 10013941 3605 11.48 2.08 12 0.58 3137.00 17279.00 141000 20240701 -74.47 32650 20250203 10.26 47500 -24.21 20250102 32650 10.26 20250203 141000 -74.47 20240701 32650 10.26 20250203 2.97 N 352480 100 10 억 779157 N N 1891 N 00 N
7 20250228 111256 55 60.00 KSQ150 화학 N N N Y 60 N 36850 -1000 5 -2.64 1211788800 32728 43.34 37500 37700 36700 49200 26500 37850 37025.83 7.78 0 -9844 39816 38832 37966 36982 36116 39325 37475 10 11350 100 26490 50 1 10013941 3690 11.75 2.13 12 0.33 3137.00 17279.00 141000 20240701 -73.87 32650 20250203 12.86 47500 -22.42 20250102 32650 12.86 20250203 141000 -73.87 20240701 32650 12.86 20250203 2.97 N 352480 100 10 억 779157 N N 1891 N 00 N
8 20250228 101255 55 60.00 KSQ150 화학 N N N Y 60 N 37000 -850 5 -2.25 985569750 26599 35.22 37500 37700 36700 49200 26500 37850 37052.62 7.78 0 -7840 39816 38832 37966 36982 36116 39325 37475 10 11350 100 26490 50 1 10013941 3705 11.79 2.14 12 0.27 3137.00 17279.00 141000 20240701 -73.76 32650 20250203 13.32 47500 -22.11 20250102 32650 13.32 20250203 141000 -73.76 20240701 32650 13.32 20250203 2.97 N 352480 100 10 억 779157 N N 1891 N 00 N
9 20250228 091300 55 60.00 KSQ150 화학 N N N Y 60 N 36950 -900 5 -2.38 414040050 11211 14.85 37500 37550 36700 49200 26500 37850 36930.85 7.78 0 -5443 39816 38832 37966 36982 36116 39325 37475 10 11350 100 26490 50 1 10013941 3700 11.78 2.14 12 0.11 3137.00 17279.00 141000 20240701 -73.79 32650 20250203 13.17 47500 -22.21 20250102 32650 13.17 20250203 141000 -73.79 20240701 32650 13.17 20250203 2.97 N 352480 100 10 억 779157 N N 1891 N 00 N
10 20250227 161244 55 60.00 KSQ150 화학 N N N Y 60 N 37850 650 2 1.75 2876015300 75416 159.21 37300 38950 37100 48350 26050 37200 38136.81 7.70 0 7843 38333 37766 37183 36616 36033 37475 36325 10 11150 100 26040 50 1 10013941 3790 12.07 2.19 12 0.75 3137.00 17279.00 141000 20240701 -73.16 32650 20250203 15.93 47500 -20.32 20250102 32650 15.93 20250203 141000 -73.16 20240701 32650 15.93 20250203 3.00 N 352480 100 10 억 771188 N N 1891 N 00 N
11 20250227 151246 55 60.00 KSQ150 화학 N N N Y 60 N 37900 700 2 1.88 2800142900 73413 154.98 37300 38950 37100 48350 26050 37200 38143.63 7.70 0 7442 38333 37766 37183 36616 36033 37475 36325 10 11150 100 26040 50 1 10013941 3795 12.08 2.19 12 0.73 3137.00 17279.00 141000 20240701 -73.12 32650 20250203 16.08 47500 -20.21 20250102 32650 16.08 20250203 141000 -73.12 20240701 32650 16.08 20250203 3.00 N 352480 100 10 억 771188 N N 2985 N 00 N
12 20250227 141247 55 60.00 KSQ150 화학 N N N Y 60 N 37900 700 2 1.88 2504908450 65633 138.56 37300 38950 37100 48350 26050 37200 38166.87 7.70 0 10313 38333 37766 37183 36616 36033 37475 36325 10 11150 100 26040 50 1 10013941 3795 12.08 2.19 12 0.66 3137.00 17279.00 141000 20240701 -73.12 32650 20250203 16.08 47500 -20.21 20250102 32650 16.08 20250203 141000 -73.12 20240701 32650 16.08 20250203 3.00 N 352480 100 10 억 771188 N N 2985 N 00 N