ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
048410/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
20250221,160521,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13070,40,2,0.31,1590129050,121304,55.61,13030,13350,12980,16930,9130,13030,13108.83,9.47,0,-11000,13963,13496,13263,12796,12563,13380,12680,199,3900,500,9900,10,1,39821608,5205,-37.45,12.00,12,0.30,-349.00,1089.00,22757,20240322,-42.57,11920,20241206,9.65,16450,-20.55,20250108,12040,8.55,20250210,24150,-45.88,20240322,12040,8.55,20250210,0.56,N,048410,500,199 억,,3772624,N,N,558,N,00,N
20250221,150524,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13070,40,2,0.31,1489421990,113593,52.07,13030,13350,12980,16930,9130,13030,13112.00,9.47,0,-10833,13963,13496,13263,12796,12563,13380,12680,199,3900,500,9900,10,1,39821608,5205,-37.45,12.00,12,0.29,-349.00,1089.00,22757,20240322,-42.57,11920,20241206,9.65,16450,-20.55,20250108,12040,8.55,20250210,24150,-45.88,20240322,12040,8.55,20250210,0.56,N,048410,500,199 억,,3772624,N,N,660,N,00,N
20250221,140523,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13060,30,2,0.23,1340603420,102210,46.86,13030,13350,12980,16930,9130,13030,13116.26,9.47,0,-11845,13963,13496,13263,12796,12563,13380,12680,199,3900,500,9900,10,1,39821608,5201,-37.42,11.99,12,0.26,-349.00,1089.00,22757,20240322,-42.61,11920,20241206,9.56,16450,-20.61,20250108,12040,8.47,20250210,24150,-45.92,20240322,12040,8.47,20250210,0.56,N,048410,500,199 억,,3772624,N,N,660,N,00,N
20250221,130523,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13120,90,2,0.69,922019410,70066,32.12,13030,13350,12980,16930,9130,13030,13159.50,9.47,0,-6105,13963,13496,13263,12796,12563,13380,12680,199,3900,500,9900,10,1,39821608,5225,-37.59,12.05,12,0.18,-349.00,1089.00,22757,20240322,-42.35,11920,20241206,10.07,16450,-20.24,20250108,12040,8.97,20250210,24150,-45.67,20240322,12040,8.97,20250210,0.56,N,048410,500,199 억,,3772624,N,N,660,N,00,N
20250221,120523,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13080,50,2,0.38,808892410,61433,28.16,13030,13350,12980,16930,9130,13030,13167.31,9.47,0,-8173,13963,13496,13263,12796,12563,13380,12680,199,3900,500,9900,10,1,39821608,5209,-37.48,12.01,12,0.15,-349.00,1089.00,22757,20240322,-42.52,11920,20241206,9.73,16450,-20.49,20250108,12040,8.64,20250210,24150,-45.84,20240322,12040,8.64,20250210,0.56,N,048410,500,199 억,,3772624,N,N,660,N,00,N
20250221,110521,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13050,20,2,0.15,734317830,55735,25.55,13030,13350,12980,16930,9130,13030,13175.45,9.47,0,-10731,13963,13496,13263,12796,12563,13380,12680,199,3900,500,9900,10,1,39821608,5197,-37.39,11.98,12,0.14,-349.00,1089.00,22757,20240322,-42.66,11920,20241206,9.48,16450,-20.67,20250108,12040,8.39,20250210,24150,-45.96,20240322,12040,8.39,20250210,0.56,N,048410,500,199 억,,3772624,N,N,660,N,00,N
20250221,100522,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13150,120,2,0.92,593395660,44991,20.62,13030,13350,12980,16930,9130,13030,13189.60,9.47,0,-8637,13963,13496,13263,12796,12563,13380,12680,199,3900,500,9900,10,1,39821608,5237,-37.68,12.08,12,0.11,-349.00,1089.00,22757,20240322,-42.22,11920,20241206,10.32,16450,-20.06,20250108,12040,9.22,20250210,24150,-45.55,20240322,12040,9.22,20250210,0.56,N,048410,500,199 억,,3772624,N,N,660,N,00,N
20250221,090523,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13050,20,2,0.15,81770920,6279,2.88,13030,13060,12980,16930,9130,13030,13022.79,9.47,0,-3210,13963,13496,13263,12796,12563,13380,12680,199,3900,500,9900,10,1,39821608,5197,-37.39,11.98,12,0.02,-349.00,1089.00,22757,20240322,-42.66,11920,20241206,9.48,16450,-20.67,20250108,12040,8.39,20250210,24150,-45.96,20240322,12040,8.39,20250210,0.56,N,048410,500,199 억,,3772624,N,N,660,N,00,N
20250220,160520,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13030,-650,5,-4.75,2862976210,214752,175.22,13590,13730,13030,17780,9580,13680,13331.82,9.58,0,-52141,14053,13866,13683,13496,13313,13960,13590,199,4100,500,10390,10,1,39821608,5189,-37.34,11.97,12,0.54,-349.00,1089.00,22757,20240322,-42.74,11920,20241206,9.31,16450,-20.79,20250108,12040,8.22,20250210,24150,-46.05,20240322,12040,8.22,20250210,0.56,N,048410,500,199 억,,3812938,N,N,660,N,00,N
20250220,150520,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13180,-500,5,-3.65,2630429060,196973,160.72,13590,13730,13090,17780,9580,13680,13354.25,9.58,0,-45548,14053,13866,13683,13496,13313,13960,13590,199,4100,500,10390,10,1,39821608,5248,-37.77,12.10,12,0.49,-349.00,1089.00,22757,20240322,-42.08,11920,20241206,10.57,16450,-19.88,20250108,12040,9.47,20250210,24150,-45.42,20240322,12040,9.47,20250210,0.56,N,048410,500,199 억,,3812938,N,N,491,N,00,N
20250220,140522,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13220,-460,5,-3.36,2056595510,153392,125.16,13590,13730,13190,17780,9580,13680,13407.44,9.58,0,-25568,14053,13866,13683,13496,13313,13960,13590,199,4100,500,10390,10,1,39821608,5264,-37.88,12.14,12,0.39,-349.00,1089.00,22757,20240322,-41.91,11920,20241206,10.91,16450,-19.64,20250108,12040,9.80,20250210,24150,-45.26,20240322,12040,9.80,20250210,0.56,N,048410,500,199 억,,3812938,N,N,491,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 20250221 160521 55 60.00 KSQ150 화학 N N N Y 60 N 13070 40 2 0.31 1590129050 121304 55.61 13030 13350 12980 16930 9130 13030 13108.83 9.47 0 -11000 13963 13496 13263 12796 12563 13380 12680 199 3900 500 9900 10 1 39821608 5205 -37.45 12.00 12 0.30 -349.00 1089.00 22757 20240322 -42.57 11920 20241206 9.65 16450 -20.55 20250108 12040 8.55 20250210 24150 -45.88 20240322 12040 8.55 20250210 0.56 N 048410 500 199 억 3772624 N N 558 N 00 N
3 20250221 150524 55 60.00 KSQ150 화학 N N N Y 60 N 13070 40 2 0.31 1489421990 113593 52.07 13030 13350 12980 16930 9130 13030 13112.00 9.47 0 -10833 13963 13496 13263 12796 12563 13380 12680 199 3900 500 9900 10 1 39821608 5205 -37.45 12.00 12 0.29 -349.00 1089.00 22757 20240322 -42.57 11920 20241206 9.65 16450 -20.55 20250108 12040 8.55 20250210 24150 -45.88 20240322 12040 8.55 20250210 0.56 N 048410 500 199 억 3772624 N N 660 N 00 N
4 20250221 140523 55 60.00 KSQ150 화학 N N N Y 60 N 13060 30 2 0.23 1340603420 102210 46.86 13030 13350 12980 16930 9130 13030 13116.26 9.47 0 -11845 13963 13496 13263 12796 12563 13380 12680 199 3900 500 9900 10 1 39821608 5201 -37.42 11.99 12 0.26 -349.00 1089.00 22757 20240322 -42.61 11920 20241206 9.56 16450 -20.61 20250108 12040 8.47 20250210 24150 -45.92 20240322 12040 8.47 20250210 0.56 N 048410 500 199 억 3772624 N N 660 N 00 N
5 20250221 130523 55 60.00 KSQ150 화학 N N N Y 60 N 13120 90 2 0.69 922019410 70066 32.12 13030 13350 12980 16930 9130 13030 13159.50 9.47 0 -6105 13963 13496 13263 12796 12563 13380 12680 199 3900 500 9900 10 1 39821608 5225 -37.59 12.05 12 0.18 -349.00 1089.00 22757 20240322 -42.35 11920 20241206 10.07 16450 -20.24 20250108 12040 8.97 20250210 24150 -45.67 20240322 12040 8.97 20250210 0.56 N 048410 500 199 억 3772624 N N 660 N 00 N
6 20250221 120523 55 60.00 KSQ150 화학 N N N Y 60 N 13080 50 2 0.38 808892410 61433 28.16 13030 13350 12980 16930 9130 13030 13167.31 9.47 0 -8173 13963 13496 13263 12796 12563 13380 12680 199 3900 500 9900 10 1 39821608 5209 -37.48 12.01 12 0.15 -349.00 1089.00 22757 20240322 -42.52 11920 20241206 9.73 16450 -20.49 20250108 12040 8.64 20250210 24150 -45.84 20240322 12040 8.64 20250210 0.56 N 048410 500 199 억 3772624 N N 660 N 00 N
7 20250221 110521 55 60.00 KSQ150 화학 N N N Y 60 N 13050 20 2 0.15 734317830 55735 25.55 13030 13350 12980 16930 9130 13030 13175.45 9.47 0 -10731 13963 13496 13263 12796 12563 13380 12680 199 3900 500 9900 10 1 39821608 5197 -37.39 11.98 12 0.14 -349.00 1089.00 22757 20240322 -42.66 11920 20241206 9.48 16450 -20.67 20250108 12040 8.39 20250210 24150 -45.96 20240322 12040 8.39 20250210 0.56 N 048410 500 199 억 3772624 N N 660 N 00 N
8 20250221 100522 55 60.00 KSQ150 화학 N N N Y 60 N 13150 120 2 0.92 593395660 44991 20.62 13030 13350 12980 16930 9130 13030 13189.60 9.47 0 -8637 13963 13496 13263 12796 12563 13380 12680 199 3900 500 9900 10 1 39821608 5237 -37.68 12.08 12 0.11 -349.00 1089.00 22757 20240322 -42.22 11920 20241206 10.32 16450 -20.06 20250108 12040 9.22 20250210 24150 -45.55 20240322 12040 9.22 20250210 0.56 N 048410 500 199 억 3772624 N N 660 N 00 N
9 20250221 090523 55 60.00 KSQ150 화학 N N N Y 60 N 13050 20 2 0.15 81770920 6279 2.88 13030 13060 12980 16930 9130 13030 13022.79 9.47 0 -3210 13963 13496 13263 12796 12563 13380 12680 199 3900 500 9900 10 1 39821608 5197 -37.39 11.98 12 0.02 -349.00 1089.00 22757 20240322 -42.66 11920 20241206 9.48 16450 -20.67 20250108 12040 8.39 20250210 24150 -45.96 20240322 12040 8.39 20250210 0.56 N 048410 500 199 억 3772624 N N 660 N 00 N
10 20250220 160520 55 60.00 KSQ150 화학 N N N Y 60 N 13030 -650 5 -4.75 2862976210 214752 175.22 13590 13730 13030 17780 9580 13680 13331.82 9.58 0 -52141 14053 13866 13683 13496 13313 13960 13590 199 4100 500 10390 10 1 39821608 5189 -37.34 11.97 12 0.54 -349.00 1089.00 22757 20240322 -42.74 11920 20241206 9.31 16450 -20.79 20250108 12040 8.22 20250210 24150 -46.05 20240322 12040 8.22 20250210 0.56 N 048410 500 199 억 3812938 N N 660 N 00 N
11 20250220 150520 55 60.00 KSQ150 화학 N N N Y 60 N 13180 -500 5 -3.65 2630429060 196973 160.72 13590 13730 13090 17780 9580 13680 13354.25 9.58 0 -45548 14053 13866 13683 13496 13313 13960 13590 199 4100 500 10390 10 1 39821608 5248 -37.77 12.10 12 0.49 -349.00 1089.00 22757 20240322 -42.08 11920 20241206 10.57 16450 -19.88 20250108 12040 9.47 20250210 24150 -45.42 20240322 12040 9.47 20250210 0.56 N 048410 500 199 억 3812938 N N 491 N 00 N
12 20250220 140522 55 60.00 KSQ150 화학 N N N Y 60 N 13220 -460 5 -3.36 2056595510 153392 125.16 13590 13730 13190 17780 9580 13680 13407.44 9.58 0 -25568 14053 13866 13683 13496 13313 13960 13590 199 4100 500 10390 10 1 39821608 5264 -37.88 12.14 12 0.39 -349.00 1089.00 22757 20240322 -41.91 11920 20241206 10.91 16450 -19.64 20250108 12040 9.80 20250210 24150 -45.26 20240322 12040 9.80 20250210 0.56 N 048410 500 199 억 3812938 N N 491 N 00 N