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
121600/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
20250221,160826,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,73000,1300,2,1.81,7482902700,103751,52.72,72200,73000,71000,93200,50200,71700,72122.77,8.54,0,-13881,75300,73500,72100,70300,68900,72800,69600,61,21500,500,51620,100,1,12196078,8903,53.25,3.69,12,0.85,1371.00,19785.00,157800,20240222,-53.74,57100,20250102,27.85,73900,-1.22,20250220,57100,27.85,20250102,157800,-53.74,20240222,57100,27.85,20250102,2.40,N,121600,500,60 억,,1041021,N,N,368,N,00,N
20250221,150830,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,72900,1200,2,1.67,6868114500,95322,48.44,72200,73000,71000,93200,50200,71700,72051.75,8.54,0,-14414,75300,73500,72100,70300,68900,72800,69600,61,21500,500,51620,100,1,12196078,8891,53.17,3.68,12,0.78,1371.00,19785.00,157800,20240222,-53.80,57100,20250102,27.67,73900,-1.35,20250220,57100,27.67,20250102,157800,-53.80,20240222,57100,27.67,20250102,2.40,N,121600,500,60 억,,1041021,N,N,2107,N,00,N
20250221,140829,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,71800,100,2,0.14,5615683100,78053,39.66,72200,72900,71000,93200,50200,71700,71947.08,8.54,0,-16998,75300,73500,72100,70300,68900,72800,69600,61,21500,500,51620,100,1,12196078,8757,52.37,3.63,12,0.64,1371.00,19785.00,157800,20240222,-54.50,57100,20250102,25.74,73900,-2.84,20250220,57100,25.74,20250102,157800,-54.50,20240222,57100,25.74,20250102,2.40,N,121600,500,60 억,,1041021,N,N,2107,N,00,N
20250221,130827,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,72100,400,2,0.56,5174236400,71909,36.54,72200,72900,71000,93200,50200,71700,71955.37,8.54,0,-17135,75300,73500,72100,70300,68900,72800,69600,61,21500,500,51620,100,1,12196078,8793,52.59,3.64,12,0.59,1371.00,19785.00,157800,20240222,-54.31,57100,20250102,26.27,73900,-2.44,20250220,57100,26.27,20250102,157800,-54.31,20240222,57100,26.27,20250102,2.40,N,121600,500,60 억,,1041021,N,N,2107,N,00,N
20250221,120828,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,72000,300,2,0.42,4150169300,57736,29.34,72200,72900,71000,93200,50200,71700,71881.85,8.54,0,-14000,75300,73500,72100,70300,68900,72800,69600,61,21500,500,51620,100,1,12196078,8781,52.52,3.64,12,0.47,1371.00,19785.00,157800,20240222,-54.37,57100,20250102,26.09,73900,-2.57,20250220,57100,26.09,20250102,157800,-54.37,20240222,57100,26.09,20250102,2.40,N,121600,500,60 억,,1041021,N,N,2107,N,00,N
20250221,110825,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,71500,-200,5,-0.28,3621904000,50362,25.59,72200,72900,71000,93200,50200,71700,71917.43,8.54,0,-14014,75300,73500,72100,70300,68900,72800,69600,61,21500,500,51620,100,1,12196078,8720,52.15,3.61,12,0.41,1371.00,19785.00,157800,20240222,-54.69,57100,20250102,25.22,73900,-3.25,20250220,57100,25.22,20250102,157800,-54.69,20240222,57100,25.22,20250102,2.40,N,121600,500,60 억,,1041021,N,N,2107,N,00,N
20250221,100826,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,71400,-300,5,-0.42,2909931300,40395,20.53,72200,72900,71100,93200,50200,71700,72036.98,8.54,0,-13832,75300,73500,72100,70300,68900,72800,69600,61,21500,500,51620,100,1,12196078,8708,52.08,3.61,12,0.33,1371.00,19785.00,157800,20240222,-54.75,57100,20250102,25.04,73900,-3.38,20250220,57100,25.04,20250102,157800,-54.75,20240222,57100,25.04,20250102,2.40,N,121600,500,60 억,,1041021,N,N,2107,N,00,N
20250221,090829,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,72100,400,2,0.56,525490200,7308,3.71,72200,72400,71100,93200,50200,71700,71906.38,8.54,0,-3785,75300,73500,72100,70300,68900,72800,69600,61,21500,500,51620,100,1,12196078,8793,52.59,3.64,12,0.06,1371.00,19785.00,157800,20240222,-54.31,57100,20250102,26.27,73900,-2.44,20250220,57100,26.27,20250102,157800,-54.31,20240222,57100,26.27,20250102,2.40,N,121600,500,60 억,,1041021,N,N,2107,N,00,N
20250220,160823,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,71700,-300,5,-0.42,14186144500,196089,75.88,72100,73900,70700,93600,50400,72000,72345.51,8.86,0,-39137,75066,73532,70566,69032,66066,74300,69800,61,21600,500,51840,100,1,12196078,8745,52.30,3.62,12,1.61,1371.00,19785.00,157800,20240222,-54.56,57100,20250102,25.57,73900,-2.98,20250220,57100,25.57,20250102,157800,-54.56,20240222,57100,25.57,20250102,2.40,N,121600,500,60 억,,1080594,N,N,2107,N,00,N
20250220,150825,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,71500,-500,5,-0.69,13813962300,190896,73.87,72100,73900,70700,93600,50400,72000,72363.81,8.86,0,-39196,75066,73532,70566,69032,66066,74300,69800,61,21600,500,51840,100,1,12196078,8720,52.15,3.61,12,1.57,1371.00,19785.00,157800,20240222,-54.69,57100,20250102,25.22,73900,-3.25,20250220,57100,25.22,20250102,157800,-54.69,20240222,57100,25.22,20250102,2.40,N,121600,500,60 억,,1080594,N,N,4350,N,00,N
20250220,140825,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,71600,-400,5,-0.56,12307620200,169733,65.68,72100,73900,71000,93600,50400,72000,72511.65,8.86,0,-33602,75066,73532,70566,69032,66066,74300,69800,61,21600,500,51840,100,1,12196078,8732,52.22,3.62,12,1.39,1371.00,19785.00,157800,20240222,-54.63,57100,20250102,25.39,73900,-3.11,20250220,57100,25.39,20250102,157800,-54.63,20240222,57100,25.39,20250102,2.40,N,121600,500,60 억,,1080594,N,N,4350,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 160826 55 40.00 KSQ150 화학 N N N Y 40 N 73000 1300 2 1.81 7482902700 103751 52.72 72200 73000 71000 93200 50200 71700 72122.77 8.54 0 -13881 75300 73500 72100 70300 68900 72800 69600 61 21500 500 51620 100 1 12196078 8903 53.25 3.69 12 0.85 1371.00 19785.00 157800 20240222 -53.74 57100 20250102 27.85 73900 -1.22 20250220 57100 27.85 20250102 157800 -53.74 20240222 57100 27.85 20250102 2.40 N 121600 500 60 억 1041021 N N 368 N 00 N
3 20250221 150830 55 40.00 KSQ150 화학 N N N Y 40 N 72900 1200 2 1.67 6868114500 95322 48.44 72200 73000 71000 93200 50200 71700 72051.75 8.54 0 -14414 75300 73500 72100 70300 68900 72800 69600 61 21500 500 51620 100 1 12196078 8891 53.17 3.68 12 0.78 1371.00 19785.00 157800 20240222 -53.80 57100 20250102 27.67 73900 -1.35 20250220 57100 27.67 20250102 157800 -53.80 20240222 57100 27.67 20250102 2.40 N 121600 500 60 억 1041021 N N 2107 N 00 N
4 20250221 140829 55 40.00 KSQ150 화학 N N N Y 40 N 71800 100 2 0.14 5615683100 78053 39.66 72200 72900 71000 93200 50200 71700 71947.08 8.54 0 -16998 75300 73500 72100 70300 68900 72800 69600 61 21500 500 51620 100 1 12196078 8757 52.37 3.63 12 0.64 1371.00 19785.00 157800 20240222 -54.50 57100 20250102 25.74 73900 -2.84 20250220 57100 25.74 20250102 157800 -54.50 20240222 57100 25.74 20250102 2.40 N 121600 500 60 억 1041021 N N 2107 N 00 N
5 20250221 130827 55 40.00 KSQ150 화학 N N N Y 40 N 72100 400 2 0.56 5174236400 71909 36.54 72200 72900 71000 93200 50200 71700 71955.37 8.54 0 -17135 75300 73500 72100 70300 68900 72800 69600 61 21500 500 51620 100 1 12196078 8793 52.59 3.64 12 0.59 1371.00 19785.00 157800 20240222 -54.31 57100 20250102 26.27 73900 -2.44 20250220 57100 26.27 20250102 157800 -54.31 20240222 57100 26.27 20250102 2.40 N 121600 500 60 억 1041021 N N 2107 N 00 N
6 20250221 120828 55 40.00 KSQ150 화학 N N N Y 40 N 72000 300 2 0.42 4150169300 57736 29.34 72200 72900 71000 93200 50200 71700 71881.85 8.54 0 -14000 75300 73500 72100 70300 68900 72800 69600 61 21500 500 51620 100 1 12196078 8781 52.52 3.64 12 0.47 1371.00 19785.00 157800 20240222 -54.37 57100 20250102 26.09 73900 -2.57 20250220 57100 26.09 20250102 157800 -54.37 20240222 57100 26.09 20250102 2.40 N 121600 500 60 억 1041021 N N 2107 N 00 N
7 20250221 110825 55 40.00 KSQ150 화학 N N N Y 40 N 71500 -200 5 -0.28 3621904000 50362 25.59 72200 72900 71000 93200 50200 71700 71917.43 8.54 0 -14014 75300 73500 72100 70300 68900 72800 69600 61 21500 500 51620 100 1 12196078 8720 52.15 3.61 12 0.41 1371.00 19785.00 157800 20240222 -54.69 57100 20250102 25.22 73900 -3.25 20250220 57100 25.22 20250102 157800 -54.69 20240222 57100 25.22 20250102 2.40 N 121600 500 60 억 1041021 N N 2107 N 00 N
8 20250221 100826 55 40.00 KSQ150 화학 N N N Y 40 N 71400 -300 5 -0.42 2909931300 40395 20.53 72200 72900 71100 93200 50200 71700 72036.98 8.54 0 -13832 75300 73500 72100 70300 68900 72800 69600 61 21500 500 51620 100 1 12196078 8708 52.08 3.61 12 0.33 1371.00 19785.00 157800 20240222 -54.75 57100 20250102 25.04 73900 -3.38 20250220 57100 25.04 20250102 157800 -54.75 20240222 57100 25.04 20250102 2.40 N 121600 500 60 억 1041021 N N 2107 N 00 N
9 20250221 090829 55 40.00 KSQ150 화학 N N N Y 40 N 72100 400 2 0.56 525490200 7308 3.71 72200 72400 71100 93200 50200 71700 71906.38 8.54 0 -3785 75300 73500 72100 70300 68900 72800 69600 61 21500 500 51620 100 1 12196078 8793 52.59 3.64 12 0.06 1371.00 19785.00 157800 20240222 -54.31 57100 20250102 26.27 73900 -2.44 20250220 57100 26.27 20250102 157800 -54.31 20240222 57100 26.27 20250102 2.40 N 121600 500 60 억 1041021 N N 2107 N 00 N
10 20250220 160823 55 40.00 KSQ150 화학 N N N Y 40 N 71700 -300 5 -0.42 14186144500 196089 75.88 72100 73900 70700 93600 50400 72000 72345.51 8.86 0 -39137 75066 73532 70566 69032 66066 74300 69800 61 21600 500 51840 100 1 12196078 8745 52.30 3.62 12 1.61 1371.00 19785.00 157800 20240222 -54.56 57100 20250102 25.57 73900 -2.98 20250220 57100 25.57 20250102 157800 -54.56 20240222 57100 25.57 20250102 2.40 N 121600 500 60 억 1080594 N N 2107 N 00 N
11 20250220 150825 55 40.00 KSQ150 화학 N N N Y 40 N 71500 -500 5 -0.69 13813962300 190896 73.87 72100 73900 70700 93600 50400 72000 72363.81 8.86 0 -39196 75066 73532 70566 69032 66066 74300 69800 61 21600 500 51840 100 1 12196078 8720 52.15 3.61 12 1.57 1371.00 19785.00 157800 20240222 -54.69 57100 20250102 25.22 73900 -3.25 20250220 57100 25.22 20250102 157800 -54.69 20240222 57100 25.22 20250102 2.40 N 121600 500 60 억 1080594 N N 4350 N 00 N
12 20250220 140825 55 40.00 KSQ150 화학 N N N Y 40 N 71600 -400 5 -0.56 12307620200 169733 65.68 72100 73900 71000 93600 50400 72000 72511.65 8.86 0 -33602 75066 73532 70566 69032 66066 74300 69800 61 21600 500 51840 100 1 12196078 8732 52.22 3.62 12 1.39 1371.00 19785.00 157800 20240222 -54.63 57100 20250102 25.39 73900 -3.11 20250220 57100 25.39 20250102 157800 -54.63 20240222 57100 25.39 20250102 2.40 N 121600 500 60 억 1080594 N N 4350 N 00 N