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
317330/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
20250221,161144,57,100.00,KSQ150,,화학,N,N,N,N, ,N,37600,450,2,1.21,9785524050,261152,58.82,37250,38700,36550,48250,26050,37150,37470.87,2.33,0,-16572,41083,39116,37733,35766,34383,40100,36750,102,11100,500,26000,50,1,20476584,7699,-93.30,3.80,12,1.28,-403.00,9903.00,67500,20240624,-44.30,19770,20240208,90.19,39700,-5.29,20250220,29350,28.11,20250102,67500,-44.30,20240624,25800,45.74,20240222,2.52,N,317330,500,102 억,,477491,N,N,355,N,00,N
20250221,151149,57,100.00,KSQ150,,화학,N,N,N,N, ,N,37450,300,2,0.81,9373370000,250176,56.35,37250,38700,36550,48250,26050,37150,37467.49,2.33,0,-15968,41083,39116,37733,35766,34383,40100,36750,102,11100,500,26000,50,1,20476584,7668,-92.93,3.78,12,1.22,-403.00,9903.00,67500,20240624,-44.52,19770,20240208,89.43,39700,-5.67,20250220,29350,27.60,20250102,67500,-44.52,20240624,25800,45.16,20240222,2.52,N,317330,500,102 억,,477491,N,N,247,N,00,N
20250221,141150,57,100.00,KSQ150,,화학,N,N,N,N, ,N,37000,-150,5,-0.40,7932770650,211815,47.71,37250,38700,36550,48250,26050,37150,37451.84,2.33,0,-17181,41083,39116,37733,35766,34383,40100,36750,102,11100,500,26000,50,1,20476584,7576,-91.81,3.74,12,1.03,-403.00,9903.00,67500,20240624,-45.19,19770,20240208,87.15,39700,-6.80,20250220,29350,26.06,20250102,67500,-45.19,20240624,25800,43.41,20240222,2.52,N,317330,500,102 억,,477491,N,N,247,N,00,N
20250221,131149,57,100.00,KSQ150,,화학,N,N,N,N, ,N,37000,-150,5,-0.40,7435204650,198353,44.68,37250,38700,36550,48250,26050,37150,37485.22,2.33,0,-14421,41083,39116,37733,35766,34383,40100,36750,102,11100,500,26000,50,1,20476584,7576,-91.81,3.74,12,0.97,-403.00,9903.00,67500,20240624,-45.19,19770,20240208,87.15,39700,-6.80,20250220,29350,26.06,20250102,67500,-45.19,20240624,25800,43.41,20240222,2.52,N,317330,500,102 억,,477491,N,N,247,N,00,N
20250221,121150,57,100.00,KSQ150,,화학,N,N,N,N, ,N,37050,-100,5,-0.27,6821206700,181828,40.96,37250,38700,36550,48250,26050,37150,37515.22,2.33,0,-13874,41083,39116,37733,35766,34383,40100,36750,102,11100,500,26000,50,1,20476584,7587,-91.94,3.74,12,0.89,-403.00,9903.00,67500,20240624,-45.11,19770,20240208,87.41,39700,-6.68,20250220,29350,26.24,20250102,67500,-45.11,20240624,25800,43.60,20240222,2.52,N,317330,500,102 억,,477491,N,N,247,N,00,N
20250221,111145,57,100.00,KSQ150,,화학,N,N,N,N, ,N,36950,-200,5,-0.54,6173648350,164219,36.99,37250,38700,36750,48250,26050,37150,37594.81,2.33,0,-16619,41083,39116,37733,35766,34383,40100,36750,102,11100,500,26000,50,1,20476584,7566,-91.69,3.73,12,0.80,-403.00,9903.00,67500,20240624,-45.26,19770,20240208,86.90,39700,-6.93,20250220,29350,25.89,20250102,67500,-45.26,20240624,25800,43.22,20240222,2.52,N,317330,500,102 억,,477491,N,N,247,N,00,N
20250221,101148,57,100.00,KSQ150,,화학,N,N,N,N, ,N,37300,150,2,0.40,4445334950,117517,26.47,37250,38700,37100,48250,26050,37150,37828.91,2.33,0,-16911,41083,39116,37733,35766,34383,40100,36750,102,11100,500,26000,50,1,20476584,7638,-92.56,3.77,12,0.57,-403.00,9903.00,67500,20240624,-44.74,19770,20240208,88.67,39700,-6.05,20250220,29350,27.09,20250102,67500,-44.74,20240624,25800,44.57,20240222,2.52,N,317330,500,102 억,,477491,N,N,247,N,00,N
20250221,091150,57,100.00,KSQ150,,화학,N,N,N,N, ,N,38350,1200,2,3.23,1014070650,26811,6.04,37250,38400,37100,48250,26050,37150,37830.60,2.33,0,-7963,41083,39116,37733,35766,34383,40100,36750,102,11100,500,26000,50,1,20476584,7853,-95.16,3.87,12,0.13,-403.00,9903.00,67500,20240624,-43.19,19770,20240208,93.98,39700,-3.40,20250220,29350,30.66,20250102,67500,-43.19,20240624,25800,48.64,20240222,2.52,N,317330,500,102 억,,477491,N,N,247,N,00,N
20250220,161139,57,100.00,KSQ150,,화학,N,N,N,N, ,N,37150,50,2,0.13,16961019250,442559,70.16,37100,39700,36350,48200,26000,37100,38325.72,2.48,0,-34474,41600,39350,36250,34000,30900,40475,35125,102,11100,500,25970,50,1,20476584,7607,-92.18,3.75,12,2.16,-403.00,9903.00,67500,20240624,-44.96,19770,20240208,87.91,39700,-6.42,20250220,29350,26.58,20250102,67500,-44.96,20240624,25800,43.99,20240222,2.56,N,317330,500,102 억,,508068,N,N,246,N,00,N
20250220,151145,57,100.00,KSQ150,,화학,N,N,N,N, ,N,37300,200,2,0.54,16572397850,432112,68.50,37100,39700,36350,48200,26000,37100,38352.09,2.48,0,-34592,41600,39350,36250,34000,30900,40475,35125,102,11100,500,25970,50,1,20476584,7638,-92.56,3.77,12,2.11,-403.00,9903.00,67500,20240624,-44.74,19770,20240208,88.67,39700,-6.05,20250220,29350,27.09,20250102,67500,-44.74,20240624,25800,44.57,20240222,2.56,N,317330,500,102 억,,508068,N,N,1483,N,00,N
20250220,141144,57,100.00,KSQ150,,화학,N,N,N,N, ,N,37150,50,2,0.13,15444027050,401795,63.70,37100,39700,36350,48200,26000,37100,38437.58,2.48,0,-35200,41600,39350,36250,34000,30900,40475,35125,102,11100,500,25970,50,1,20476584,7607,-92.18,3.75,12,1.96,-403.00,9903.00,67500,20240624,-44.96,19770,20240208,87.91,39700,-6.42,20250220,29350,26.58,20250102,67500,-44.96,20240624,25800,43.99,20240222,2.56,N,317330,500,102 억,,508068,N,N,1483,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 161144 57 100.00 KSQ150 화학 N N N N N 37600 450 2 1.21 9785524050 261152 58.82 37250 38700 36550 48250 26050 37150 37470.87 2.33 0 -16572 41083 39116 37733 35766 34383 40100 36750 102 11100 500 26000 50 1 20476584 7699 -93.30 3.80 12 1.28 -403.00 9903.00 67500 20240624 -44.30 19770 20240208 90.19 39700 -5.29 20250220 29350 28.11 20250102 67500 -44.30 20240624 25800 45.74 20240222 2.52 N 317330 500 102 억 477491 N N 355 N 00 N
3 20250221 151149 57 100.00 KSQ150 화학 N N N N N 37450 300 2 0.81 9373370000 250176 56.35 37250 38700 36550 48250 26050 37150 37467.49 2.33 0 -15968 41083 39116 37733 35766 34383 40100 36750 102 11100 500 26000 50 1 20476584 7668 -92.93 3.78 12 1.22 -403.00 9903.00 67500 20240624 -44.52 19770 20240208 89.43 39700 -5.67 20250220 29350 27.60 20250102 67500 -44.52 20240624 25800 45.16 20240222 2.52 N 317330 500 102 억 477491 N N 247 N 00 N
4 20250221 141150 57 100.00 KSQ150 화학 N N N N N 37000 -150 5 -0.40 7932770650 211815 47.71 37250 38700 36550 48250 26050 37150 37451.84 2.33 0 -17181 41083 39116 37733 35766 34383 40100 36750 102 11100 500 26000 50 1 20476584 7576 -91.81 3.74 12 1.03 -403.00 9903.00 67500 20240624 -45.19 19770 20240208 87.15 39700 -6.80 20250220 29350 26.06 20250102 67500 -45.19 20240624 25800 43.41 20240222 2.52 N 317330 500 102 억 477491 N N 247 N 00 N
5 20250221 131149 57 100.00 KSQ150 화학 N N N N N 37000 -150 5 -0.40 7435204650 198353 44.68 37250 38700 36550 48250 26050 37150 37485.22 2.33 0 -14421 41083 39116 37733 35766 34383 40100 36750 102 11100 500 26000 50 1 20476584 7576 -91.81 3.74 12 0.97 -403.00 9903.00 67500 20240624 -45.19 19770 20240208 87.15 39700 -6.80 20250220 29350 26.06 20250102 67500 -45.19 20240624 25800 43.41 20240222 2.52 N 317330 500 102 억 477491 N N 247 N 00 N
6 20250221 121150 57 100.00 KSQ150 화학 N N N N N 37050 -100 5 -0.27 6821206700 181828 40.96 37250 38700 36550 48250 26050 37150 37515.22 2.33 0 -13874 41083 39116 37733 35766 34383 40100 36750 102 11100 500 26000 50 1 20476584 7587 -91.94 3.74 12 0.89 -403.00 9903.00 67500 20240624 -45.11 19770 20240208 87.41 39700 -6.68 20250220 29350 26.24 20250102 67500 -45.11 20240624 25800 43.60 20240222 2.52 N 317330 500 102 억 477491 N N 247 N 00 N
7 20250221 111145 57 100.00 KSQ150 화학 N N N N N 36950 -200 5 -0.54 6173648350 164219 36.99 37250 38700 36750 48250 26050 37150 37594.81 2.33 0 -16619 41083 39116 37733 35766 34383 40100 36750 102 11100 500 26000 50 1 20476584 7566 -91.69 3.73 12 0.80 -403.00 9903.00 67500 20240624 -45.26 19770 20240208 86.90 39700 -6.93 20250220 29350 25.89 20250102 67500 -45.26 20240624 25800 43.22 20240222 2.52 N 317330 500 102 억 477491 N N 247 N 00 N
8 20250221 101148 57 100.00 KSQ150 화학 N N N N N 37300 150 2 0.40 4445334950 117517 26.47 37250 38700 37100 48250 26050 37150 37828.91 2.33 0 -16911 41083 39116 37733 35766 34383 40100 36750 102 11100 500 26000 50 1 20476584 7638 -92.56 3.77 12 0.57 -403.00 9903.00 67500 20240624 -44.74 19770 20240208 88.67 39700 -6.05 20250220 29350 27.09 20250102 67500 -44.74 20240624 25800 44.57 20240222 2.52 N 317330 500 102 억 477491 N N 247 N 00 N
9 20250221 091150 57 100.00 KSQ150 화학 N N N N N 38350 1200 2 3.23 1014070650 26811 6.04 37250 38400 37100 48250 26050 37150 37830.60 2.33 0 -7963 41083 39116 37733 35766 34383 40100 36750 102 11100 500 26000 50 1 20476584 7853 -95.16 3.87 12 0.13 -403.00 9903.00 67500 20240624 -43.19 19770 20240208 93.98 39700 -3.40 20250220 29350 30.66 20250102 67500 -43.19 20240624 25800 48.64 20240222 2.52 N 317330 500 102 억 477491 N N 247 N 00 N
10 20250220 161139 57 100.00 KSQ150 화학 N N N N N 37150 50 2 0.13 16961019250 442559 70.16 37100 39700 36350 48200 26000 37100 38325.72 2.48 0 -34474 41600 39350 36250 34000 30900 40475 35125 102 11100 500 25970 50 1 20476584 7607 -92.18 3.75 12 2.16 -403.00 9903.00 67500 20240624 -44.96 19770 20240208 87.91 39700 -6.42 20250220 29350 26.58 20250102 67500 -44.96 20240624 25800 43.99 20240222 2.56 N 317330 500 102 억 508068 N N 246 N 00 N
11 20250220 151145 57 100.00 KSQ150 화학 N N N N N 37300 200 2 0.54 16572397850 432112 68.50 37100 39700 36350 48200 26000 37100 38352.09 2.48 0 -34592 41600 39350 36250 34000 30900 40475 35125 102 11100 500 25970 50 1 20476584 7638 -92.56 3.77 12 2.11 -403.00 9903.00 67500 20240624 -44.74 19770 20240208 88.67 39700 -6.05 20250220 29350 27.09 20250102 67500 -44.74 20240624 25800 44.57 20240222 2.56 N 317330 500 102 억 508068 N N 1483 N 00 N
12 20250220 141144 57 100.00 KSQ150 화학 N N N N N 37150 50 2 0.13 15444027050 401795 63.70 37100 39700 36350 48200 26000 37100 38437.58 2.48 0 -35200 41600 39350 36250 34000 30900 40475 35125 102 11100 500 25970 50 1 20476584 7607 -92.18 3.75 12 1.96 -403.00 9903.00 67500 20240624 -44.96 19770 20240208 87.91 39700 -6.42 20250220 29350 26.58 20250102 67500 -44.96 20240624 25800 43.99 20240222 2.56 N 317330 500 102 억 508068 N N 1483 N 00 N