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
278280/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
20250221,161109,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41000,450,2,1.11,2008150850,49277,120.59,41100,41300,40100,52700,28400,40550,40752.16,4.36,0,1746,42350,41450,40900,40000,39450,41175,39725,50,12150,500,27570,50,1,10000000,4100,-9.82,1.36,12,0.49,-4175.00,30063.00,99800,20240221,-58.92,34350,20250203,19.36,41800,-1.91,20250220,34350,19.36,20250203,99800,-58.92,20240221,34350,19.36,20250203,0.48,N,278280,500,50 억,,435831,N,N,68,N,00,N
20250221,151113,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41000,450,2,1.11,1946087750,47764,116.89,41100,41300,40100,52700,28400,40550,40743.83,4.36,0,1385,42350,41450,40900,40000,39450,41175,39725,50,12150,500,27570,50,1,10000000,4100,-9.82,1.36,12,0.48,-4175.00,30063.00,99800,20240221,-58.92,34350,20250203,19.36,41800,-1.91,20250220,34350,19.36,20250203,99800,-58.92,20240221,34350,19.36,20250203,0.48,N,278280,500,50 억,,435831,N,N,68,N,00,N
20250221,141114,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40900,350,2,0.86,1449481050,35632,87.20,41100,41300,40100,52700,28400,40550,40679.21,4.36,0,-3441,42350,41450,40900,40000,39450,41175,39725,50,12150,500,27570,50,1,10000000,4090,-9.80,1.36,12,0.36,-4175.00,30063.00,99800,20240221,-59.02,34350,20250203,19.07,41800,-2.15,20250220,34350,19.07,20250203,99800,-59.02,20240221,34350,19.07,20250203,0.48,N,278280,500,50 억,,435831,N,N,68,N,00,N
20250221,131112,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40550,0,3,0.00,1308973050,32180,78.75,41100,41300,40100,52700,28400,40550,40676.61,4.36,0,-3901,42350,41450,40900,40000,39450,41175,39725,50,12150,500,27570,50,1,10000000,4055,-9.71,1.35,12,0.32,-4175.00,30063.00,99800,20240221,-59.37,34350,20250203,18.05,41800,-2.99,20250220,34350,18.05,20250203,99800,-59.37,20240221,34350,18.05,20250203,0.48,N,278280,500,50 억,,435831,N,N,68,N,00,N
20250221,121113,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40400,-150,5,-0.37,1182797550,29073,71.15,41100,41300,40100,52700,28400,40550,40683.73,4.36,0,-3816,42350,41450,40900,40000,39450,41175,39725,50,12150,500,27570,50,1,10000000,4040,-9.68,1.34,12,0.29,-4175.00,30063.00,99800,20240221,-59.52,34350,20250203,17.61,41800,-3.35,20250220,34350,17.61,20250203,99800,-59.52,20240221,34350,17.61,20250203,0.48,N,278280,500,50 억,,435831,N,N,68,N,00,N
20250221,111109,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40350,-200,5,-0.49,1045527350,25666,62.81,41100,41300,40250,52700,28400,40550,40735.91,4.36,0,-3502,42350,41450,40900,40000,39450,41175,39725,50,12150,500,27570,50,1,10000000,4035,-9.66,1.34,12,0.26,-4175.00,30063.00,99800,20240221,-59.57,34350,20250203,17.47,41800,-3.47,20250220,34350,17.47,20250203,99800,-59.57,20240221,34350,17.47,20250203,0.48,N,278280,500,50 억,,435831,N,N,68,N,00,N
20250221,101111,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40550,0,3,0.00,816164500,19997,48.94,41100,41300,40350,52700,28400,40550,40814.39,4.36,0,-2752,42350,41450,40900,40000,39450,41175,39725,50,12150,500,27570,50,1,10000000,4055,-9.71,1.35,12,0.20,-4175.00,30063.00,99800,20240221,-59.37,34350,20250203,18.05,41800,-2.99,20250220,34350,18.05,20250203,99800,-59.37,20240221,34350,18.05,20250203,0.48,N,278280,500,50 억,,435831,N,N,68,N,00,N
20250221,091114,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40550,0,3,0.00,171587600,4225,10.34,41100,41100,40400,52700,28400,40550,40612.49,4.36,0,-346,42350,41450,40900,40000,39450,41175,39725,50,12150,500,27570,50,1,10000000,4055,-9.71,1.35,12,0.04,-4175.00,30063.00,99800,20240221,-59.37,34350,20250203,18.05,41800,-2.99,20250220,34350,18.05,20250203,99800,-59.37,20240221,34350,18.05,20250203,0.48,N,278280,500,50 억,,435831,N,N,68,N,00,N
20250220,161103,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40550,-600,5,-1.46,1674063850,40692,65.88,41150,41800,40350,53400,28850,41150,41139.95,4.41,0,-7035,42750,41950,40650,39850,38550,42350,40250,50,12250,500,27980,50,1,10000000,4055,-9.71,1.35,12,0.41,-4175.00,30063.00,99800,20240221,-59.37,34350,20250203,18.05,41800,-2.99,20250220,34350,18.05,20250203,99800,-59.37,20240221,34350,18.05,20250203,0.47,N,278280,500,50 억,,441450,N,N,68,N,00,N
20250220,151108,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40700,-450,5,-1.09,1592702050,38687,62.64,41150,41800,40350,53400,28850,41150,41168.92,4.41,0,-6822,42750,41950,40650,39850,38550,42350,40250,50,12250,500,27980,50,1,10000000,4070,-9.75,1.35,12,0.39,-4175.00,30063.00,99800,20240221,-59.22,34350,20250203,18.49,41800,-2.63,20250220,34350,18.49,20250203,99800,-59.22,20240221,34350,18.49,20250203,0.47,N,278280,500,50 억,,441450,N,N,231,N,00,N
20250220,141109,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40750,-400,5,-0.97,1461984000,35470,57.43,41150,41800,40350,53400,28850,41150,41217.48,4.41,0,-5861,42750,41950,40650,39850,38550,42350,40250,50,12250,500,27980,50,1,10000000,4075,-9.76,1.36,12,0.35,-4175.00,30063.00,99800,20240221,-59.17,34350,20250203,18.63,41800,-2.51,20250220,34350,18.63,20250203,99800,-59.17,20240221,34350,18.63,20250203,0.47,N,278280,500,50 억,,441450,N,N,231,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 161109 55 60.00 KSQ150 화학 N N N Y 60 N 41000 450 2 1.11 2008150850 49277 120.59 41100 41300 40100 52700 28400 40550 40752.16 4.36 0 1746 42350 41450 40900 40000 39450 41175 39725 50 12150 500 27570 50 1 10000000 4100 -9.82 1.36 12 0.49 -4175.00 30063.00 99800 20240221 -58.92 34350 20250203 19.36 41800 -1.91 20250220 34350 19.36 20250203 99800 -58.92 20240221 34350 19.36 20250203 0.48 N 278280 500 50 억 435831 N N 68 N 00 N
3 20250221 151113 55 60.00 KSQ150 화학 N N N Y 60 N 41000 450 2 1.11 1946087750 47764 116.89 41100 41300 40100 52700 28400 40550 40743.83 4.36 0 1385 42350 41450 40900 40000 39450 41175 39725 50 12150 500 27570 50 1 10000000 4100 -9.82 1.36 12 0.48 -4175.00 30063.00 99800 20240221 -58.92 34350 20250203 19.36 41800 -1.91 20250220 34350 19.36 20250203 99800 -58.92 20240221 34350 19.36 20250203 0.48 N 278280 500 50 억 435831 N N 68 N 00 N
4 20250221 141114 55 60.00 KSQ150 화학 N N N Y 60 N 40900 350 2 0.86 1449481050 35632 87.20 41100 41300 40100 52700 28400 40550 40679.21 4.36 0 -3441 42350 41450 40900 40000 39450 41175 39725 50 12150 500 27570 50 1 10000000 4090 -9.80 1.36 12 0.36 -4175.00 30063.00 99800 20240221 -59.02 34350 20250203 19.07 41800 -2.15 20250220 34350 19.07 20250203 99800 -59.02 20240221 34350 19.07 20250203 0.48 N 278280 500 50 억 435831 N N 68 N 00 N
5 20250221 131112 55 60.00 KSQ150 화학 N N N Y 60 N 40550 0 3 0.00 1308973050 32180 78.75 41100 41300 40100 52700 28400 40550 40676.61 4.36 0 -3901 42350 41450 40900 40000 39450 41175 39725 50 12150 500 27570 50 1 10000000 4055 -9.71 1.35 12 0.32 -4175.00 30063.00 99800 20240221 -59.37 34350 20250203 18.05 41800 -2.99 20250220 34350 18.05 20250203 99800 -59.37 20240221 34350 18.05 20250203 0.48 N 278280 500 50 억 435831 N N 68 N 00 N
6 20250221 121113 55 60.00 KSQ150 화학 N N N Y 60 N 40400 -150 5 -0.37 1182797550 29073 71.15 41100 41300 40100 52700 28400 40550 40683.73 4.36 0 -3816 42350 41450 40900 40000 39450 41175 39725 50 12150 500 27570 50 1 10000000 4040 -9.68 1.34 12 0.29 -4175.00 30063.00 99800 20240221 -59.52 34350 20250203 17.61 41800 -3.35 20250220 34350 17.61 20250203 99800 -59.52 20240221 34350 17.61 20250203 0.48 N 278280 500 50 억 435831 N N 68 N 00 N
7 20250221 111109 55 60.00 KSQ150 화학 N N N Y 60 N 40350 -200 5 -0.49 1045527350 25666 62.81 41100 41300 40250 52700 28400 40550 40735.91 4.36 0 -3502 42350 41450 40900 40000 39450 41175 39725 50 12150 500 27570 50 1 10000000 4035 -9.66 1.34 12 0.26 -4175.00 30063.00 99800 20240221 -59.57 34350 20250203 17.47 41800 -3.47 20250220 34350 17.47 20250203 99800 -59.57 20240221 34350 17.47 20250203 0.48 N 278280 500 50 억 435831 N N 68 N 00 N
8 20250221 101111 55 60.00 KSQ150 화학 N N N Y 60 N 40550 0 3 0.00 816164500 19997 48.94 41100 41300 40350 52700 28400 40550 40814.39 4.36 0 -2752 42350 41450 40900 40000 39450 41175 39725 50 12150 500 27570 50 1 10000000 4055 -9.71 1.35 12 0.20 -4175.00 30063.00 99800 20240221 -59.37 34350 20250203 18.05 41800 -2.99 20250220 34350 18.05 20250203 99800 -59.37 20240221 34350 18.05 20250203 0.48 N 278280 500 50 억 435831 N N 68 N 00 N
9 20250221 091114 55 60.00 KSQ150 화학 N N N Y 60 N 40550 0 3 0.00 171587600 4225 10.34 41100 41100 40400 52700 28400 40550 40612.49 4.36 0 -346 42350 41450 40900 40000 39450 41175 39725 50 12150 500 27570 50 1 10000000 4055 -9.71 1.35 12 0.04 -4175.00 30063.00 99800 20240221 -59.37 34350 20250203 18.05 41800 -2.99 20250220 34350 18.05 20250203 99800 -59.37 20240221 34350 18.05 20250203 0.48 N 278280 500 50 억 435831 N N 68 N 00 N
10 20250220 161103 55 60.00 KSQ150 화학 N N N Y 60 N 40550 -600 5 -1.46 1674063850 40692 65.88 41150 41800 40350 53400 28850 41150 41139.95 4.41 0 -7035 42750 41950 40650 39850 38550 42350 40250 50 12250 500 27980 50 1 10000000 4055 -9.71 1.35 12 0.41 -4175.00 30063.00 99800 20240221 -59.37 34350 20250203 18.05 41800 -2.99 20250220 34350 18.05 20250203 99800 -59.37 20240221 34350 18.05 20250203 0.47 N 278280 500 50 억 441450 N N 68 N 00 N
11 20250220 151108 55 60.00 KSQ150 화학 N N N Y 60 N 40700 -450 5 -1.09 1592702050 38687 62.64 41150 41800 40350 53400 28850 41150 41168.92 4.41 0 -6822 42750 41950 40650 39850 38550 42350 40250 50 12250 500 27980 50 1 10000000 4070 -9.75 1.35 12 0.39 -4175.00 30063.00 99800 20240221 -59.22 34350 20250203 18.49 41800 -2.63 20250220 34350 18.49 20250203 99800 -59.22 20240221 34350 18.49 20250203 0.47 N 278280 500 50 억 441450 N N 231 N 00 N
12 20250220 141109 55 60.00 KSQ150 화학 N N N Y 60 N 40750 -400 5 -0.97 1461984000 35470 57.43 41150 41800 40350 53400 28850 41150 41217.48 4.41 0 -5861 42750 41950 40650 39850 38550 42350 40250 50 12250 500 27980 50 1 10000000 4075 -9.76 1.36 12 0.35 -4175.00 30063.00 99800 20240221 -59.17 34350 20250203 18.63 41800 -2.51 20250220 34350 18.63 20250203 99800 -59.17 20240221 34350 18.63 20250203 0.47 N 278280 500 50 억 441450 N N 231 N 00 N