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
383310/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
20250228,161328,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28700,-2300,5,-7.42,5545825900,189383,236.01,30400,30750,28500,40300,21700,31000,29284.36,8.92,0,-55188,32566,31782,31316,30532,30066,31550,30300,105,9300,500,21700,50,1,20974932,6020,13.52,3.99,12,0.90,2122.00,7198.00,92753,20240319,-69.06,27750,20250210,3.42,34750,-17.41,20250103,27750,3.42,20250210,99200,-71.07,20240319,27750,3.42,20250210,2.29,N,383310,500,104 억,,1871664,N,N,878,N,00,N
20250228,151334,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28900,-2100,5,-6.77,5083100900,173274,215.93,30400,30750,28500,40300,21700,31000,29335.61,8.92,0,-46639,32566,31782,31316,30532,30066,31550,30300,105,9300,500,21700,50,1,20974932,6062,13.62,4.02,12,0.83,2122.00,7198.00,92753,20240319,-68.84,27750,20250210,4.14,34750,-16.83,20250103,27750,4.14,20250210,99200,-70.87,20240319,27750,4.14,20250210,2.29,N,383310,500,104 억,,1871664,N,N,196,N,00,N
20250228,141334,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28700,-2300,5,-7.42,4083494500,138431,172.51,30400,30750,28700,40300,21700,31000,29498.40,8.92,0,-40501,32566,31782,31316,30532,30066,31550,30300,105,9300,500,21700,50,1,20974932,6020,13.52,3.99,12,0.66,2122.00,7198.00,92753,20240319,-69.06,27750,20250210,3.42,34750,-17.41,20250103,27750,3.42,20250210,99200,-71.07,20240319,27750,3.42,20250210,2.29,N,383310,500,104 억,,1871664,N,N,196,N,00,N
20250228,131326,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29050,-1950,5,-6.29,3130202250,105513,131.49,30400,30750,29000,40300,21700,31000,29666.50,8.92,0,-21892,32566,31782,31316,30532,30066,31550,30300,105,9300,500,21700,50,1,20974932,6093,13.69,4.04,12,0.50,2122.00,7198.00,92753,20240319,-68.68,27750,20250210,4.68,34750,-16.40,20250103,27750,4.68,20250210,99200,-70.72,20240319,27750,4.68,20250210,2.29,N,383310,500,104 억,,1871664,N,N,196,N,00,N
20250228,121320,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29300,-1700,5,-5.48,2353589700,78892,98.32,30400,30750,29250,40300,21700,31000,29833.04,8.92,0,-18785,32566,31782,31316,30532,30066,31550,30300,105,9300,500,21700,50,1,20974932,6146,13.81,4.07,12,0.38,2122.00,7198.00,92753,20240319,-68.41,27750,20250210,5.59,34750,-15.68,20250103,27750,5.59,20250210,99200,-70.46,20240319,27750,5.59,20250210,2.29,N,383310,500,104 억,,1871664,N,N,196,N,00,N
20250228,111325,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29450,-1550,5,-5.00,1896678900,63329,78.92,30400,30750,29400,40300,21700,31000,29949.59,8.92,0,-15393,32566,31782,31316,30532,30066,31550,30300,105,9300,500,21700,50,1,20974932,6177,13.88,4.09,12,0.30,2122.00,7198.00,92753,20240319,-68.25,27750,20250210,6.13,34750,-15.25,20250103,27750,6.13,20250210,99200,-70.31,20240319,27750,6.13,20250210,2.29,N,383310,500,104 억,,1871664,N,N,196,N,00,N
20250228,101324,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30000,-1000,5,-3.23,1092467100,36266,45.19,30400,30750,29800,40300,21700,31000,30123.70,8.92,0,-6314,32566,31782,31316,30532,30066,31550,30300,105,9300,500,21700,50,1,20974932,6292,14.14,4.17,12,0.17,2122.00,7198.00,92753,20240319,-67.66,27750,20250210,8.11,34750,-13.67,20250103,27750,8.11,20250210,99200,-69.76,20240319,27750,8.11,20250210,2.29,N,383310,500,104 억,,1871664,N,N,196,N,00,N
20250228,091328,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30200,-800,5,-2.58,303678800,10018,12.48,30400,30750,30150,40300,21700,31000,30313.25,8.92,0,-832,32566,31782,31316,30532,30066,31550,30300,105,9300,500,21700,50,1,20974932,6334,14.23,4.20,12,0.05,2122.00,7198.00,92753,20240319,-67.44,27750,20250210,8.83,34750,-13.09,20250103,27750,8.83,20250210,99200,-69.56,20240319,27750,8.83,20250210,2.29,N,383310,500,104 억,,1871664,N,N,196,N,00,N
20250227,161311,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,31000,-1000,5,-3.12,2488287050,79686,70.39,31750,32100,30850,41600,22400,32000,31226.77,8.98,0,-12986,32700,32350,31750,31400,30800,32525,31575,105,9600,500,22400,50,1,20974932,6502,14.61,4.31,12,0.38,2122.00,7198.00,92753,20240319,-66.58,27750,20250210,11.71,34750,-10.79,20250103,27750,11.71,20250210,99200,-68.75,20240319,27750,11.71,20250210,2.26,N,383310,500,104 억,,1883090,N,N,196,N,00,N
20250227,151313,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30950,-1050,5,-3.28,2397046750,76742,67.79,31750,32100,30850,41600,22400,32000,31235.14,8.98,0,-13005,32700,32350,31750,31400,30800,32525,31575,105,9600,500,22400,50,1,20974932,6492,14.59,4.30,12,0.37,2122.00,7198.00,92753,20240319,-66.63,27750,20250210,11.53,34750,-10.94,20250103,27750,11.53,20250210,99200,-68.80,20240319,27750,11.53,20250210,2.26,N,383310,500,104 억,,1883090,N,N,167,N,00,N
20250227,141316,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30950,-1050,5,-3.28,2124299400,67926,60.00,31750,32100,30900,41600,22400,32000,31273.73,8.98,0,-12746,32700,32350,31750,31400,30800,32525,31575,105,9600,500,22400,50,1,20974932,6492,14.59,4.30,12,0.32,2122.00,7198.00,92753,20240319,-66.63,27750,20250210,11.53,34750,-10.94,20250103,27750,11.53,20250210,99200,-68.80,20240319,27750,11.53,20250210,2.26,N,383310,500,104 억,,1883090,N,N,167,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 161328 55 40.00 KSQ150 화학 N N N Y 40 N 28700 -2300 5 -7.42 5545825900 189383 236.01 30400 30750 28500 40300 21700 31000 29284.36 8.92 0 -55188 32566 31782 31316 30532 30066 31550 30300 105 9300 500 21700 50 1 20974932 6020 13.52 3.99 12 0.90 2122.00 7198.00 92753 20240319 -69.06 27750 20250210 3.42 34750 -17.41 20250103 27750 3.42 20250210 99200 -71.07 20240319 27750 3.42 20250210 2.29 N 383310 500 104 억 1871664 N N 878 N 00 N
3 20250228 151334 55 40.00 KSQ150 화학 N N N Y 40 N 28900 -2100 5 -6.77 5083100900 173274 215.93 30400 30750 28500 40300 21700 31000 29335.61 8.92 0 -46639 32566 31782 31316 30532 30066 31550 30300 105 9300 500 21700 50 1 20974932 6062 13.62 4.02 12 0.83 2122.00 7198.00 92753 20240319 -68.84 27750 20250210 4.14 34750 -16.83 20250103 27750 4.14 20250210 99200 -70.87 20240319 27750 4.14 20250210 2.29 N 383310 500 104 억 1871664 N N 196 N 00 N
4 20250228 141334 55 40.00 KSQ150 화학 N N N Y 40 N 28700 -2300 5 -7.42 4083494500 138431 172.51 30400 30750 28700 40300 21700 31000 29498.40 8.92 0 -40501 32566 31782 31316 30532 30066 31550 30300 105 9300 500 21700 50 1 20974932 6020 13.52 3.99 12 0.66 2122.00 7198.00 92753 20240319 -69.06 27750 20250210 3.42 34750 -17.41 20250103 27750 3.42 20250210 99200 -71.07 20240319 27750 3.42 20250210 2.29 N 383310 500 104 억 1871664 N N 196 N 00 N
5 20250228 131326 55 40.00 KSQ150 화학 N N N Y 40 N 29050 -1950 5 -6.29 3130202250 105513 131.49 30400 30750 29000 40300 21700 31000 29666.50 8.92 0 -21892 32566 31782 31316 30532 30066 31550 30300 105 9300 500 21700 50 1 20974932 6093 13.69 4.04 12 0.50 2122.00 7198.00 92753 20240319 -68.68 27750 20250210 4.68 34750 -16.40 20250103 27750 4.68 20250210 99200 -70.72 20240319 27750 4.68 20250210 2.29 N 383310 500 104 억 1871664 N N 196 N 00 N
6 20250228 121320 55 40.00 KSQ150 화학 N N N Y 40 N 29300 -1700 5 -5.48 2353589700 78892 98.32 30400 30750 29250 40300 21700 31000 29833.04 8.92 0 -18785 32566 31782 31316 30532 30066 31550 30300 105 9300 500 21700 50 1 20974932 6146 13.81 4.07 12 0.38 2122.00 7198.00 92753 20240319 -68.41 27750 20250210 5.59 34750 -15.68 20250103 27750 5.59 20250210 99200 -70.46 20240319 27750 5.59 20250210 2.29 N 383310 500 104 억 1871664 N N 196 N 00 N
7 20250228 111325 55 40.00 KSQ150 화학 N N N Y 40 N 29450 -1550 5 -5.00 1896678900 63329 78.92 30400 30750 29400 40300 21700 31000 29949.59 8.92 0 -15393 32566 31782 31316 30532 30066 31550 30300 105 9300 500 21700 50 1 20974932 6177 13.88 4.09 12 0.30 2122.00 7198.00 92753 20240319 -68.25 27750 20250210 6.13 34750 -15.25 20250103 27750 6.13 20250210 99200 -70.31 20240319 27750 6.13 20250210 2.29 N 383310 500 104 억 1871664 N N 196 N 00 N
8 20250228 101324 55 40.00 KSQ150 화학 N N N Y 40 N 30000 -1000 5 -3.23 1092467100 36266 45.19 30400 30750 29800 40300 21700 31000 30123.70 8.92 0 -6314 32566 31782 31316 30532 30066 31550 30300 105 9300 500 21700 50 1 20974932 6292 14.14 4.17 12 0.17 2122.00 7198.00 92753 20240319 -67.66 27750 20250210 8.11 34750 -13.67 20250103 27750 8.11 20250210 99200 -69.76 20240319 27750 8.11 20250210 2.29 N 383310 500 104 억 1871664 N N 196 N 00 N
9 20250228 091328 55 40.00 KSQ150 화학 N N N Y 40 N 30200 -800 5 -2.58 303678800 10018 12.48 30400 30750 30150 40300 21700 31000 30313.25 8.92 0 -832 32566 31782 31316 30532 30066 31550 30300 105 9300 500 21700 50 1 20974932 6334 14.23 4.20 12 0.05 2122.00 7198.00 92753 20240319 -67.44 27750 20250210 8.83 34750 -13.09 20250103 27750 8.83 20250210 99200 -69.56 20240319 27750 8.83 20250210 2.29 N 383310 500 104 억 1871664 N N 196 N 00 N
10 20250227 161311 55 40.00 KSQ150 화학 N N N Y 40 N 31000 -1000 5 -3.12 2488287050 79686 70.39 31750 32100 30850 41600 22400 32000 31226.77 8.98 0 -12986 32700 32350 31750 31400 30800 32525 31575 105 9600 500 22400 50 1 20974932 6502 14.61 4.31 12 0.38 2122.00 7198.00 92753 20240319 -66.58 27750 20250210 11.71 34750 -10.79 20250103 27750 11.71 20250210 99200 -68.75 20240319 27750 11.71 20250210 2.26 N 383310 500 104 억 1883090 N N 196 N 00 N
11 20250227 151313 55 40.00 KSQ150 화학 N N N Y 40 N 30950 -1050 5 -3.28 2397046750 76742 67.79 31750 32100 30850 41600 22400 32000 31235.14 8.98 0 -13005 32700 32350 31750 31400 30800 32525 31575 105 9600 500 22400 50 1 20974932 6492 14.59 4.30 12 0.37 2122.00 7198.00 92753 20240319 -66.63 27750 20250210 11.53 34750 -10.94 20250103 27750 11.53 20250210 99200 -68.80 20240319 27750 11.53 20250210 2.26 N 383310 500 104 억 1883090 N N 167 N 00 N
12 20250227 141316 55 40.00 KSQ150 화학 N N N Y 40 N 30950 -1050 5 -3.28 2124299400 67926 60.00 31750 32100 30900 41600 22400 32000 31273.73 8.98 0 -12746 32700 32350 31750 31400 30800 32525 31575 105 9600 500 22400 50 1 20974932 6492 14.59 4.30 12 0.32 2122.00 7198.00 92753 20240319 -66.63 27750 20250210 11.53 34750 -10.94 20250103 27750 11.53 20250210 99200 -68.80 20240319 27750 11.53 20250210 2.26 N 383310 500 104 억 1883090 N N 167 N 00 N