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
241710/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
20250221,161032,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47300,800,2,1.72,9387735800,199768,81.19,47000,47650,46550,60400,32550,46500,46992.25,10.98,0,71347,50666,48582,47466,45382,44266,48025,44825,53,13900,500,33480,50,1,10680000,5052,22.63,2.98,12,1.87,2090.00,15874.00,98500,20240927,-51.98,31000,20240325,52.58,57500,-17.74,20250102,46350,2.05,20250220,98500,-51.98,20240927,31000,52.58,20240325,1.68,N,241710,500,53 억,,1172898,N,N,33648,N,00,N
20250221,151036,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47150,650,2,1.40,8963269500,190777,77.54,47000,47650,46550,60400,32550,46500,46982.97,10.98,0,67631,50666,48582,47466,45382,44266,48025,44825,53,13900,500,33480,50,1,10680000,5036,22.56,2.97,12,1.79,2090.00,15874.00,98500,20240927,-52.13,31000,20240325,52.10,57500,-18.00,20250102,46350,1.73,20250220,98500,-52.13,20240927,31000,52.10,20240325,1.68,N,241710,500,53 억,,1172898,N,N,20833,N,00,N
20250221,141036,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46750,250,2,0.54,7174139150,152690,62.06,47000,47650,46550,60400,32550,46500,46985.00,10.98,0,47261,50666,48582,47466,45382,44266,48025,44825,53,13900,500,33480,50,1,10680000,4993,22.37,2.95,12,1.43,2090.00,15874.00,98500,20240927,-52.54,31000,20240325,50.81,57500,-18.70,20250102,46350,0.86,20250220,98500,-52.54,20240927,31000,50.81,20240325,1.68,N,241710,500,53 억,,1172898,N,N,20833,N,00,N
20250221,131035,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47200,700,2,1.51,5723369550,121748,49.48,47000,47650,46600,60400,32550,46500,47009.97,10.98,0,39043,50666,48582,47466,45382,44266,48025,44825,53,13900,500,33480,50,1,10680000,5041,22.58,2.97,12,1.14,2090.00,15874.00,98500,20240927,-52.08,31000,20240325,52.26,57500,-17.91,20250102,46350,1.83,20250220,98500,-52.08,20240927,31000,52.26,20240325,1.68,N,241710,500,53 억,,1172898,N,N,20833,N,00,N
20250221,121036,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46800,300,2,0.65,4424689350,94009,38.21,47000,47650,46700,60400,32550,46500,47066.66,10.98,0,25293,50666,48582,47466,45382,44266,48025,44825,53,13900,500,33480,50,1,10680000,4998,22.39,2.95,12,0.88,2090.00,15874.00,98500,20240927,-52.49,31000,20240325,50.97,57500,-18.61,20250102,46350,0.97,20250220,98500,-52.49,20240927,31000,50.97,20240325,1.68,N,241710,500,53 억,,1172898,N,N,20833,N,00,N
20250221,111032,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47050,550,2,1.18,3268141250,69388,28.20,47000,47650,46700,60400,32550,46500,47099.52,10.98,0,15305,50666,48582,47466,45382,44266,48025,44825,53,13900,500,33480,50,1,10680000,5025,22.51,2.96,12,0.65,2090.00,15874.00,98500,20240927,-52.23,31000,20240325,51.77,57500,-18.17,20250102,46350,1.51,20250220,98500,-52.23,20240927,31000,51.77,20240325,1.68,N,241710,500,53 억,,1172898,N,N,20833,N,00,N
20250221,101034,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47450,950,2,2.04,1618589500,34338,13.96,47000,47650,46700,60400,32550,46500,47136.98,10.98,0,8850,50666,48582,47466,45382,44266,48025,44825,53,13900,500,33480,50,1,10680000,5068,22.70,2.99,12,0.32,2090.00,15874.00,98500,20240927,-51.83,31000,20240325,53.06,57500,-17.48,20250102,46350,2.37,20250220,98500,-51.83,20240927,31000,53.06,20240325,1.68,N,241710,500,53 억,,1172898,N,N,20833,N,00,N
20250221,091037,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47300,800,2,1.72,638171550,13506,5.49,47000,47650,46700,60400,32550,46500,47250.97,10.98,0,5112,50666,48582,47466,45382,44266,48025,44825,53,13900,500,33480,50,1,10680000,5052,22.63,2.98,12,0.13,2090.00,15874.00,98500,20240927,-51.98,31000,20240325,52.58,57500,-17.74,20250102,46350,2.05,20250220,98500,-51.98,20240927,31000,52.58,20240325,1.68,N,241710,500,53 억,,1172898,N,N,20833,N,00,N
20250220,161029,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46500,-900,5,-1.90,11672463950,245163,124.73,48150,49550,46350,61600,33200,47400,47611.95,10.80,0,46088,49400,48400,47850,46850,46300,48125,46575,53,14200,500,34120,50,1,10680000,4966,22.25,2.93,12,2.30,2090.00,15874.00,98500,20240927,-52.79,31000,20240325,50.00,57500,-19.13,20250102,46350,0.32,20250220,98500,-52.79,20240927,31000,50.00,20240325,1.57,N,241710,500,53 억,,1153920,N,N,20833,N,00,N
20250220,151032,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46500,-900,5,-1.90,11192023150,234820,119.47,48150,49550,46400,61600,33200,47400,47662.14,10.80,0,43792,49400,48400,47850,46850,46300,48125,46575,53,14200,500,34120,50,1,10680000,4966,22.25,2.93,12,2.20,2090.00,15874.00,98500,20240927,-52.79,31000,20240325,50.00,57500,-19.13,20250102,46400,0.22,20250220,98500,-52.79,20240927,31000,50.00,20240325,1.57,N,241710,500,53 억,,1153920,N,N,1035,N,00,N
20250220,141032,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46700,-700,5,-1.48,9613494200,200937,102.23,48150,49550,46550,61600,33200,47400,47843.33,10.80,0,32829,49400,48400,47850,46850,46300,48125,46575,53,14200,500,34120,50,1,10680000,4988,22.34,2.94,12,1.88,2090.00,15874.00,98500,20240927,-52.59,31000,20240325,50.65,57500,-18.78,20250102,46550,0.32,20250220,98500,-52.59,20240927,31000,50.65,20240325,1.57,N,241710,500,53 억,,1153920,N,N,1035,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 161032 55 60.00 KSQ150 화학 N N N Y 60 N 47300 800 2 1.72 9387735800 199768 81.19 47000 47650 46550 60400 32550 46500 46992.25 10.98 0 71347 50666 48582 47466 45382 44266 48025 44825 53 13900 500 33480 50 1 10680000 5052 22.63 2.98 12 1.87 2090.00 15874.00 98500 20240927 -51.98 31000 20240325 52.58 57500 -17.74 20250102 46350 2.05 20250220 98500 -51.98 20240927 31000 52.58 20240325 1.68 N 241710 500 53 억 1172898 N N 33648 N 00 N
3 20250221 151036 55 60.00 KSQ150 화학 N N N Y 60 N 47150 650 2 1.40 8963269500 190777 77.54 47000 47650 46550 60400 32550 46500 46982.97 10.98 0 67631 50666 48582 47466 45382 44266 48025 44825 53 13900 500 33480 50 1 10680000 5036 22.56 2.97 12 1.79 2090.00 15874.00 98500 20240927 -52.13 31000 20240325 52.10 57500 -18.00 20250102 46350 1.73 20250220 98500 -52.13 20240927 31000 52.10 20240325 1.68 N 241710 500 53 억 1172898 N N 20833 N 00 N
4 20250221 141036 55 60.00 KSQ150 화학 N N N Y 60 N 46750 250 2 0.54 7174139150 152690 62.06 47000 47650 46550 60400 32550 46500 46985.00 10.98 0 47261 50666 48582 47466 45382 44266 48025 44825 53 13900 500 33480 50 1 10680000 4993 22.37 2.95 12 1.43 2090.00 15874.00 98500 20240927 -52.54 31000 20240325 50.81 57500 -18.70 20250102 46350 0.86 20250220 98500 -52.54 20240927 31000 50.81 20240325 1.68 N 241710 500 53 억 1172898 N N 20833 N 00 N
5 20250221 131035 55 60.00 KSQ150 화학 N N N Y 60 N 47200 700 2 1.51 5723369550 121748 49.48 47000 47650 46600 60400 32550 46500 47009.97 10.98 0 39043 50666 48582 47466 45382 44266 48025 44825 53 13900 500 33480 50 1 10680000 5041 22.58 2.97 12 1.14 2090.00 15874.00 98500 20240927 -52.08 31000 20240325 52.26 57500 -17.91 20250102 46350 1.83 20250220 98500 -52.08 20240927 31000 52.26 20240325 1.68 N 241710 500 53 억 1172898 N N 20833 N 00 N
6 20250221 121036 55 60.00 KSQ150 화학 N N N Y 60 N 46800 300 2 0.65 4424689350 94009 38.21 47000 47650 46700 60400 32550 46500 47066.66 10.98 0 25293 50666 48582 47466 45382 44266 48025 44825 53 13900 500 33480 50 1 10680000 4998 22.39 2.95 12 0.88 2090.00 15874.00 98500 20240927 -52.49 31000 20240325 50.97 57500 -18.61 20250102 46350 0.97 20250220 98500 -52.49 20240927 31000 50.97 20240325 1.68 N 241710 500 53 억 1172898 N N 20833 N 00 N
7 20250221 111032 55 60.00 KSQ150 화학 N N N Y 60 N 47050 550 2 1.18 3268141250 69388 28.20 47000 47650 46700 60400 32550 46500 47099.52 10.98 0 15305 50666 48582 47466 45382 44266 48025 44825 53 13900 500 33480 50 1 10680000 5025 22.51 2.96 12 0.65 2090.00 15874.00 98500 20240927 -52.23 31000 20240325 51.77 57500 -18.17 20250102 46350 1.51 20250220 98500 -52.23 20240927 31000 51.77 20240325 1.68 N 241710 500 53 억 1172898 N N 20833 N 00 N
8 20250221 101034 55 60.00 KSQ150 화학 N N N Y 60 N 47450 950 2 2.04 1618589500 34338 13.96 47000 47650 46700 60400 32550 46500 47136.98 10.98 0 8850 50666 48582 47466 45382 44266 48025 44825 53 13900 500 33480 50 1 10680000 5068 22.70 2.99 12 0.32 2090.00 15874.00 98500 20240927 -51.83 31000 20240325 53.06 57500 -17.48 20250102 46350 2.37 20250220 98500 -51.83 20240927 31000 53.06 20240325 1.68 N 241710 500 53 억 1172898 N N 20833 N 00 N
9 20250221 091037 55 60.00 KSQ150 화학 N N N Y 60 N 47300 800 2 1.72 638171550 13506 5.49 47000 47650 46700 60400 32550 46500 47250.97 10.98 0 5112 50666 48582 47466 45382 44266 48025 44825 53 13900 500 33480 50 1 10680000 5052 22.63 2.98 12 0.13 2090.00 15874.00 98500 20240927 -51.98 31000 20240325 52.58 57500 -17.74 20250102 46350 2.05 20250220 98500 -51.98 20240927 31000 52.58 20240325 1.68 N 241710 500 53 억 1172898 N N 20833 N 00 N
10 20250220 161029 55 60.00 KSQ150 화학 N N N Y 60 N 46500 -900 5 -1.90 11672463950 245163 124.73 48150 49550 46350 61600 33200 47400 47611.95 10.80 0 46088 49400 48400 47850 46850 46300 48125 46575 53 14200 500 34120 50 1 10680000 4966 22.25 2.93 12 2.30 2090.00 15874.00 98500 20240927 -52.79 31000 20240325 50.00 57500 -19.13 20250102 46350 0.32 20250220 98500 -52.79 20240927 31000 50.00 20240325 1.57 N 241710 500 53 억 1153920 N N 20833 N 00 N
11 20250220 151032 55 60.00 KSQ150 화학 N N N Y 60 N 46500 -900 5 -1.90 11192023150 234820 119.47 48150 49550 46400 61600 33200 47400 47662.14 10.80 0 43792 49400 48400 47850 46850 46300 48125 46575 53 14200 500 34120 50 1 10680000 4966 22.25 2.93 12 2.20 2090.00 15874.00 98500 20240927 -52.79 31000 20240325 50.00 57500 -19.13 20250102 46400 0.22 20250220 98500 -52.79 20240927 31000 50.00 20240325 1.57 N 241710 500 53 억 1153920 N N 1035 N 00 N
12 20250220 141032 55 60.00 KSQ150 화학 N N N Y 60 N 46700 -700 5 -1.48 9613494200 200937 102.23 48150 49550 46550 61600 33200 47400 47843.33 10.80 0 32829 49400 48400 47850 46850 46300 48125 46575 53 14200 500 34120 50 1 10680000 4988 22.34 2.94 12 1.88 2090.00 15874.00 98500 20240927 -52.59 31000 20240325 50.65 57500 -18.78 20250102 46550 0.32 20250220 98500 -52.59 20240927 31000 50.65 20240325 1.57 N 241710 500 53 억 1153920 N N 1035 N 00 N