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
114840/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
20250221,160818,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,23350,-100,5,-0.43,3614773650,155269,68.71,23350,23800,22900,30450,16450,23450,23280.40,5.11,0,12708,24383,23916,23633,23166,22883,23775,23025,86,7000,500,16880,50,1,17241944,4026,20.03,5.82,12,0.90,1166.00,4011.00,45150,20240603,-48.28,15304,20240213,52.57,28600,-18.36,20250207,18510,26.15,20250102,45150,-48.28,20240603,16120,44.85,20240228,1.95,N,114840,500,86 억,,881548,N,N,27474,N,00,N
20250221,150822,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,23300,-150,5,-0.64,3493361700,150068,66.41,23350,23800,22900,30450,16450,23450,23278.53,5.11,0,12222,24383,23916,23633,23166,22883,23775,23025,86,7000,500,16880,50,1,17241944,4017,19.98,5.81,12,0.87,1166.00,4011.00,45150,20240603,-48.39,15304,20240213,52.25,28600,-18.53,20250207,18510,25.88,20250102,45150,-48.39,20240603,16120,44.54,20240228,1.95,N,114840,500,86 억,,881548,N,N,8139,N,00,N
20250221,140821,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,23100,-350,5,-1.49,3039190900,130501,57.75,23350,23800,22900,30450,16450,23450,23288.64,5.11,0,8890,24383,23916,23633,23166,22883,23775,23025,86,7000,500,16880,50,1,17241944,3983,19.81,5.76,12,0.76,1166.00,4011.00,45150,20240603,-48.84,15304,20240213,50.94,28600,-19.23,20250207,18510,24.80,20250102,45150,-48.84,20240603,16120,43.30,20240228,1.95,N,114840,500,86 억,,881548,N,N,8139,N,00,N
20250221,130819,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,23400,-50,5,-0.21,2464880900,105718,46.78,23350,23800,22900,30450,16450,23450,23315.62,5.11,0,11386,24383,23916,23633,23166,22883,23775,23025,86,7000,500,16880,50,1,17241944,4035,20.07,5.83,12,0.61,1166.00,4011.00,45150,20240603,-48.17,15304,20240213,52.90,28600,-18.18,20250207,18510,26.42,20250102,45150,-48.17,20240603,16120,45.16,20240228,1.95,N,114840,500,86 억,,881548,N,N,8139,N,00,N
20250221,120821,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,23250,-200,5,-0.85,2144166500,91956,40.69,23350,23800,22900,30450,16450,23450,23317.31,5.11,0,12577,24383,23916,23633,23166,22883,23775,23025,86,7000,500,16880,50,1,17241944,4009,19.94,5.80,12,0.53,1166.00,4011.00,45150,20240603,-48.50,15304,20240213,51.92,28600,-18.71,20250207,18510,25.61,20250102,45150,-48.50,20240603,16120,44.23,20240228,1.95,N,114840,500,86 억,,881548,N,N,8139,N,00,N
20250221,110816,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,23450,0,3,0.00,1735365800,74476,32.96,23350,23800,22900,30450,16450,23450,23301.01,5.11,0,11472,24383,23916,23633,23166,22883,23775,23025,86,7000,500,16880,50,1,17241944,4043,20.11,5.85,12,0.43,1166.00,4011.00,45150,20240603,-48.06,15304,20240213,53.23,28600,-18.01,20250207,18510,26.69,20250102,45150,-48.06,20240603,16120,45.47,20240228,1.95,N,114840,500,86 억,,881548,N,N,8139,N,00,N
20250221,100818,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,23200,-250,5,-1.07,1130182900,48793,21.59,23350,23500,22900,30450,16450,23450,23162.81,5.11,0,13352,24383,23916,23633,23166,22883,23775,23025,86,7000,500,16880,50,1,17241944,4000,19.90,5.78,12,0.28,1166.00,4011.00,45150,20240603,-48.62,15304,20240213,51.59,28600,-18.88,20250207,18510,25.34,20250102,45150,-48.62,20240603,16120,43.92,20240228,1.95,N,114840,500,86 억,,881548,N,N,8139,N,00,N
20250221,090821,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,23100,-350,5,-1.49,507415200,21972,9.72,23350,23450,22900,30450,16450,23450,23093.72,5.11,0,8112,24383,23916,23633,23166,22883,23775,23025,86,7000,500,16880,50,1,17241944,3983,19.81,5.76,12,0.13,1166.00,4011.00,45150,20240603,-48.84,15304,20240213,50.94,28600,-19.23,20250207,18510,24.80,20250102,45150,-48.84,20240603,16120,43.30,20240228,1.95,N,114840,500,86 억,,881548,N,N,8139,N,00,N
20250220,160815,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,23450,100,2,0.43,5334668450,225293,92.40,23650,24100,23350,30350,16350,23350,23679.05,5.28,0,-43002,24183,23766,23133,22716,22083,23450,22400,86,7000,500,16810,50,1,17241944,4043,20.11,5.85,12,1.31,1166.00,4011.00,45150,20240603,-48.06,15304,20240213,53.23,28600,-18.01,20250207,18510,26.69,20250102,45150,-48.06,20240603,16120,45.47,20240228,1.84,N,114840,500,86 억,,911035,N,N,8139,N,00,N
20250220,150817,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,23400,50,2,0.21,5166904200,218137,89.47,23650,24100,23350,30350,16350,23350,23686.55,5.28,0,-41212,24183,23766,23133,22716,22083,23450,22400,86,7000,500,16810,50,1,17241944,4035,20.07,5.83,12,1.27,1166.00,4011.00,45150,20240603,-48.17,15304,20240213,52.90,28600,-18.18,20250207,18510,26.42,20250102,45150,-48.17,20240603,16120,45.16,20240228,1.84,N,114840,500,86 억,,911035,N,N,6942,N,00,N
20250220,140817,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,23750,400,2,1.71,4772634000,201356,82.59,23650,24100,23350,30350,16350,23350,23702.51,5.28,0,-36134,24183,23766,23133,22716,22083,23450,22400,86,7000,500,16810,50,1,17241944,4095,20.37,5.92,12,1.17,1166.00,4011.00,45150,20240603,-47.40,15304,20240213,55.19,28600,-16.96,20250207,18510,28.31,20250102,45150,-47.40,20240603,16120,47.33,20240228,1.84,N,114840,500,86 억,,911035,N,N,6942,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 160818 55 60.00 KSQ150 화학 N N N Y 60 N 23350 -100 5 -0.43 3614773650 155269 68.71 23350 23800 22900 30450 16450 23450 23280.40 5.11 0 12708 24383 23916 23633 23166 22883 23775 23025 86 7000 500 16880 50 1 17241944 4026 20.03 5.82 12 0.90 1166.00 4011.00 45150 20240603 -48.28 15304 20240213 52.57 28600 -18.36 20250207 18510 26.15 20250102 45150 -48.28 20240603 16120 44.85 20240228 1.95 N 114840 500 86 억 881548 N N 27474 N 00 N
3 20250221 150822 55 60.00 KSQ150 화학 N N N Y 60 N 23300 -150 5 -0.64 3493361700 150068 66.41 23350 23800 22900 30450 16450 23450 23278.53 5.11 0 12222 24383 23916 23633 23166 22883 23775 23025 86 7000 500 16880 50 1 17241944 4017 19.98 5.81 12 0.87 1166.00 4011.00 45150 20240603 -48.39 15304 20240213 52.25 28600 -18.53 20250207 18510 25.88 20250102 45150 -48.39 20240603 16120 44.54 20240228 1.95 N 114840 500 86 억 881548 N N 8139 N 00 N
4 20250221 140821 55 60.00 KSQ150 화학 N N N Y 60 N 23100 -350 5 -1.49 3039190900 130501 57.75 23350 23800 22900 30450 16450 23450 23288.64 5.11 0 8890 24383 23916 23633 23166 22883 23775 23025 86 7000 500 16880 50 1 17241944 3983 19.81 5.76 12 0.76 1166.00 4011.00 45150 20240603 -48.84 15304 20240213 50.94 28600 -19.23 20250207 18510 24.80 20250102 45150 -48.84 20240603 16120 43.30 20240228 1.95 N 114840 500 86 억 881548 N N 8139 N 00 N
5 20250221 130819 55 60.00 KSQ150 화학 N N N Y 60 N 23400 -50 5 -0.21 2464880900 105718 46.78 23350 23800 22900 30450 16450 23450 23315.62 5.11 0 11386 24383 23916 23633 23166 22883 23775 23025 86 7000 500 16880 50 1 17241944 4035 20.07 5.83 12 0.61 1166.00 4011.00 45150 20240603 -48.17 15304 20240213 52.90 28600 -18.18 20250207 18510 26.42 20250102 45150 -48.17 20240603 16120 45.16 20240228 1.95 N 114840 500 86 억 881548 N N 8139 N 00 N
6 20250221 120821 55 60.00 KSQ150 화학 N N N Y 60 N 23250 -200 5 -0.85 2144166500 91956 40.69 23350 23800 22900 30450 16450 23450 23317.31 5.11 0 12577 24383 23916 23633 23166 22883 23775 23025 86 7000 500 16880 50 1 17241944 4009 19.94 5.80 12 0.53 1166.00 4011.00 45150 20240603 -48.50 15304 20240213 51.92 28600 -18.71 20250207 18510 25.61 20250102 45150 -48.50 20240603 16120 44.23 20240228 1.95 N 114840 500 86 억 881548 N N 8139 N 00 N
7 20250221 110816 55 60.00 KSQ150 화학 N N N Y 60 N 23450 0 3 0.00 1735365800 74476 32.96 23350 23800 22900 30450 16450 23450 23301.01 5.11 0 11472 24383 23916 23633 23166 22883 23775 23025 86 7000 500 16880 50 1 17241944 4043 20.11 5.85 12 0.43 1166.00 4011.00 45150 20240603 -48.06 15304 20240213 53.23 28600 -18.01 20250207 18510 26.69 20250102 45150 -48.06 20240603 16120 45.47 20240228 1.95 N 114840 500 86 억 881548 N N 8139 N 00 N
8 20250221 100818 55 60.00 KSQ150 화학 N N N Y 60 N 23200 -250 5 -1.07 1130182900 48793 21.59 23350 23500 22900 30450 16450 23450 23162.81 5.11 0 13352 24383 23916 23633 23166 22883 23775 23025 86 7000 500 16880 50 1 17241944 4000 19.90 5.78 12 0.28 1166.00 4011.00 45150 20240603 -48.62 15304 20240213 51.59 28600 -18.88 20250207 18510 25.34 20250102 45150 -48.62 20240603 16120 43.92 20240228 1.95 N 114840 500 86 억 881548 N N 8139 N 00 N
9 20250221 090821 55 60.00 KSQ150 화학 N N N Y 60 N 23100 -350 5 -1.49 507415200 21972 9.72 23350 23450 22900 30450 16450 23450 23093.72 5.11 0 8112 24383 23916 23633 23166 22883 23775 23025 86 7000 500 16880 50 1 17241944 3983 19.81 5.76 12 0.13 1166.00 4011.00 45150 20240603 -48.84 15304 20240213 50.94 28600 -19.23 20250207 18510 24.80 20250102 45150 -48.84 20240603 16120 43.30 20240228 1.95 N 114840 500 86 억 881548 N N 8139 N 00 N
10 20250220 160815 55 60.00 KSQ150 화학 N N N Y 60 N 23450 100 2 0.43 5334668450 225293 92.40 23650 24100 23350 30350 16350 23350 23679.05 5.28 0 -43002 24183 23766 23133 22716 22083 23450 22400 86 7000 500 16810 50 1 17241944 4043 20.11 5.85 12 1.31 1166.00 4011.00 45150 20240603 -48.06 15304 20240213 53.23 28600 -18.01 20250207 18510 26.69 20250102 45150 -48.06 20240603 16120 45.47 20240228 1.84 N 114840 500 86 억 911035 N N 8139 N 00 N
11 20250220 150817 55 60.00 KSQ150 화학 N N N Y 60 N 23400 50 2 0.21 5166904200 218137 89.47 23650 24100 23350 30350 16350 23350 23686.55 5.28 0 -41212 24183 23766 23133 22716 22083 23450 22400 86 7000 500 16810 50 1 17241944 4035 20.07 5.83 12 1.27 1166.00 4011.00 45150 20240603 -48.17 15304 20240213 52.90 28600 -18.18 20250207 18510 26.42 20250102 45150 -48.17 20240603 16120 45.16 20240228 1.84 N 114840 500 86 억 911035 N N 6942 N 00 N
12 20250220 140817 55 60.00 KSQ150 화학 N N N Y 60 N 23750 400 2 1.71 4772634000 201356 82.59 23650 24100 23350 30350 16350 23350 23702.51 5.28 0 -36134 24183 23766 23133 22716 22083 23450 22400 86 7000 500 16810 50 1 17241944 4095 20.37 5.92 12 1.17 1166.00 4011.00 45150 20240603 -47.40 15304 20240213 55.19 28600 -16.96 20250207 18510 28.31 20250102 45150 -47.40 20240603 16120 47.33 20240228 1.84 N 114840 500 86 억 911035 N N 6942 N 00 N