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
383310/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
20250221,161241,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32750,600,2,1.87,4937930350,152376,62.13,32500,33050,31750,41750,22550,32150,32405.21,8.87,0,-8392,33750,32950,32400,31600,31050,32675,31325,105,9600,500,22500,50,1,20974932,6869,15.43,4.55,12,0.73,2122.00,7198.00,92753,20240319,-64.69,27750,20250210,18.02,34750,-5.76,20250103,27750,18.02,20250210,99200,-66.99,20240319,27750,18.02,20250210,2.14,N,383310,500,104 억,,1860368,N,N,186,N,00,N
20250221,151246,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32650,500,2,1.56,4684109450,144623,58.97,32500,33050,31750,41750,22550,32150,32388.41,8.87,0,-8370,33750,32950,32400,31600,31050,32675,31325,105,9600,500,22500,50,1,20974932,6848,15.39,4.54,12,0.69,2122.00,7198.00,92753,20240319,-64.80,27750,20250210,17.66,34750,-6.04,20250103,27750,17.66,20250210,99200,-67.09,20240319,27750,17.66,20250210,2.14,N,383310,500,104 억,,1860368,N,N,237,N,00,N
20250221,141247,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32350,200,2,0.62,4124212700,127434,51.96,32500,33050,31750,41750,22550,32150,32363.52,8.87,0,-10259,33750,32950,32400,31600,31050,32675,31325,105,9600,500,22500,50,1,20974932,6785,15.25,4.49,12,0.61,2122.00,7198.00,92753,20240319,-65.12,27750,20250210,16.58,34750,-6.91,20250103,27750,16.58,20250210,99200,-67.39,20240319,27750,16.58,20250210,2.14,N,383310,500,104 억,,1860368,N,N,237,N,00,N
20250221,131247,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32200,50,2,0.16,3912780000,120876,49.29,32500,33050,31750,41750,22550,32150,32370.20,8.87,0,-9538,33750,32950,32400,31600,31050,32675,31325,105,9600,500,22500,50,1,20974932,6754,15.17,4.47,12,0.58,2122.00,7198.00,92753,20240319,-65.28,27750,20250210,16.04,34750,-7.34,20250103,27750,16.04,20250210,99200,-67.54,20240319,27750,16.04,20250210,2.14,N,383310,500,104 억,,1860368,N,N,237,N,00,N
20250221,121247,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32250,100,2,0.31,3266792150,100999,41.18,32500,33050,31750,41750,22550,32150,32344.80,8.87,0,-11351,33750,32950,32400,31600,31050,32675,31325,105,9600,500,22500,50,1,20974932,6764,15.20,4.48,12,0.48,2122.00,7198.00,92753,20240319,-65.23,27750,20250210,16.22,34750,-7.19,20250103,27750,16.22,20250210,99200,-67.49,20240319,27750,16.22,20250210,2.14,N,383310,500,104 억,,1860368,N,N,237,N,00,N
20250221,111242,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32100,-50,5,-0.16,3027904600,93557,38.15,32500,33050,31750,41750,22550,32150,32364.28,8.87,0,-9187,33750,32950,32400,31600,31050,32675,31325,105,9600,500,22500,50,1,20974932,6733,15.13,4.46,12,0.45,2122.00,7198.00,92753,20240319,-65.39,27750,20250210,15.68,34750,-7.63,20250103,27750,15.68,20250210,99200,-67.64,20240319,27750,15.68,20250210,2.14,N,383310,500,104 억,,1860368,N,N,237,N,00,N
20250221,101245,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32200,50,2,0.16,2553307800,78760,32.12,32500,33050,31750,41750,22550,32150,32418.84,8.87,0,-9740,33750,32950,32400,31600,31050,32675,31325,105,9600,500,22500,50,1,20974932,6754,15.17,4.47,12,0.38,2122.00,7198.00,92753,20240319,-65.28,27750,20250210,16.04,34750,-7.34,20250103,27750,16.04,20250210,99200,-67.54,20240319,27750,16.04,20250210,2.14,N,383310,500,104 억,,1860368,N,N,237,N,00,N
20250221,091248,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32050,-100,5,-0.31,569914800,17733,7.23,32500,32550,31750,41750,22550,32150,32138.66,8.87,0,-5828,33750,32950,32400,31600,31050,32675,31325,105,9600,500,22500,50,1,20974932,6722,15.10,4.45,12,0.08,2122.00,7198.00,92753,20240319,-65.45,27750,20250210,15.50,34750,-7.77,20250103,27750,15.50,20250210,99200,-67.69,20240319,27750,15.50,20250210,2.14,N,383310,500,104 억,,1860368,N,N,237,N,00,N
20250220,161235,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32150,-150,5,-0.46,7924244550,243508,80.69,32750,33200,31850,41950,22650,32300,32542.45,8.95,0,-21041,33933,33116,31783,30966,29633,33525,31375,105,9650,500,22610,50,1,20974932,6743,15.15,4.47,12,1.16,2122.00,7198.00,92753,20240319,-65.34,27750,20250210,15.86,34750,-7.48,20250103,27750,15.86,20250210,99200,-67.59,20240319,27750,15.86,20250210,2.10,N,383310,500,104 억,,1877371,N,N,237,N,00,N
20250220,151242,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32150,-150,5,-0.46,7756353050,238286,78.96,32750,33200,31850,41950,22650,32300,32550.60,8.95,0,-21975,33933,33116,31783,30966,29633,33525,31375,105,9650,500,22610,50,1,20974932,6743,15.15,4.47,12,1.14,2122.00,7198.00,92753,20240319,-65.34,27750,20250210,15.86,34750,-7.48,20250103,27750,15.86,20250210,99200,-67.59,20240319,27750,15.86,20250210,2.10,N,383310,500,104 억,,1877371,N,N,164,N,00,N
20250220,141241,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32300,0,3,0.00,7296485600,223982,74.22,32750,33200,31850,41950,22650,32300,32576.22,8.95,0,-25838,33933,33116,31783,30966,29633,33525,31375,105,9650,500,22610,50,1,20974932,6775,15.22,4.49,12,1.07,2122.00,7198.00,92753,20240319,-65.18,27750,20250210,16.40,34750,-7.05,20250103,27750,16.40,20250210,99200,-67.44,20240319,27750,16.40,20250210,2.10,N,383310,500,104 억,,1877371,N,N,164,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 161241 55 40.00 KSQ150 화학 N N N Y 40 N 32750 600 2 1.87 4937930350 152376 62.13 32500 33050 31750 41750 22550 32150 32405.21 8.87 0 -8392 33750 32950 32400 31600 31050 32675 31325 105 9600 500 22500 50 1 20974932 6869 15.43 4.55 12 0.73 2122.00 7198.00 92753 20240319 -64.69 27750 20250210 18.02 34750 -5.76 20250103 27750 18.02 20250210 99200 -66.99 20240319 27750 18.02 20250210 2.14 N 383310 500 104 억 1860368 N N 186 N 00 N
3 20250221 151246 55 40.00 KSQ150 화학 N N N Y 40 N 32650 500 2 1.56 4684109450 144623 58.97 32500 33050 31750 41750 22550 32150 32388.41 8.87 0 -8370 33750 32950 32400 31600 31050 32675 31325 105 9600 500 22500 50 1 20974932 6848 15.39 4.54 12 0.69 2122.00 7198.00 92753 20240319 -64.80 27750 20250210 17.66 34750 -6.04 20250103 27750 17.66 20250210 99200 -67.09 20240319 27750 17.66 20250210 2.14 N 383310 500 104 억 1860368 N N 237 N 00 N
4 20250221 141247 55 40.00 KSQ150 화학 N N N Y 40 N 32350 200 2 0.62 4124212700 127434 51.96 32500 33050 31750 41750 22550 32150 32363.52 8.87 0 -10259 33750 32950 32400 31600 31050 32675 31325 105 9600 500 22500 50 1 20974932 6785 15.25 4.49 12 0.61 2122.00 7198.00 92753 20240319 -65.12 27750 20250210 16.58 34750 -6.91 20250103 27750 16.58 20250210 99200 -67.39 20240319 27750 16.58 20250210 2.14 N 383310 500 104 억 1860368 N N 237 N 00 N
5 20250221 131247 55 40.00 KSQ150 화학 N N N Y 40 N 32200 50 2 0.16 3912780000 120876 49.29 32500 33050 31750 41750 22550 32150 32370.20 8.87 0 -9538 33750 32950 32400 31600 31050 32675 31325 105 9600 500 22500 50 1 20974932 6754 15.17 4.47 12 0.58 2122.00 7198.00 92753 20240319 -65.28 27750 20250210 16.04 34750 -7.34 20250103 27750 16.04 20250210 99200 -67.54 20240319 27750 16.04 20250210 2.14 N 383310 500 104 억 1860368 N N 237 N 00 N
6 20250221 121247 55 40.00 KSQ150 화학 N N N Y 40 N 32250 100 2 0.31 3266792150 100999 41.18 32500 33050 31750 41750 22550 32150 32344.80 8.87 0 -11351 33750 32950 32400 31600 31050 32675 31325 105 9600 500 22500 50 1 20974932 6764 15.20 4.48 12 0.48 2122.00 7198.00 92753 20240319 -65.23 27750 20250210 16.22 34750 -7.19 20250103 27750 16.22 20250210 99200 -67.49 20240319 27750 16.22 20250210 2.14 N 383310 500 104 억 1860368 N N 237 N 00 N
7 20250221 111242 55 40.00 KSQ150 화학 N N N Y 40 N 32100 -50 5 -0.16 3027904600 93557 38.15 32500 33050 31750 41750 22550 32150 32364.28 8.87 0 -9187 33750 32950 32400 31600 31050 32675 31325 105 9600 500 22500 50 1 20974932 6733 15.13 4.46 12 0.45 2122.00 7198.00 92753 20240319 -65.39 27750 20250210 15.68 34750 -7.63 20250103 27750 15.68 20250210 99200 -67.64 20240319 27750 15.68 20250210 2.14 N 383310 500 104 억 1860368 N N 237 N 00 N
8 20250221 101245 55 40.00 KSQ150 화학 N N N Y 40 N 32200 50 2 0.16 2553307800 78760 32.12 32500 33050 31750 41750 22550 32150 32418.84 8.87 0 -9740 33750 32950 32400 31600 31050 32675 31325 105 9600 500 22500 50 1 20974932 6754 15.17 4.47 12 0.38 2122.00 7198.00 92753 20240319 -65.28 27750 20250210 16.04 34750 -7.34 20250103 27750 16.04 20250210 99200 -67.54 20240319 27750 16.04 20250210 2.14 N 383310 500 104 억 1860368 N N 237 N 00 N
9 20250221 091248 55 40.00 KSQ150 화학 N N N Y 40 N 32050 -100 5 -0.31 569914800 17733 7.23 32500 32550 31750 41750 22550 32150 32138.66 8.87 0 -5828 33750 32950 32400 31600 31050 32675 31325 105 9600 500 22500 50 1 20974932 6722 15.10 4.45 12 0.08 2122.00 7198.00 92753 20240319 -65.45 27750 20250210 15.50 34750 -7.77 20250103 27750 15.50 20250210 99200 -67.69 20240319 27750 15.50 20250210 2.14 N 383310 500 104 억 1860368 N N 237 N 00 N
10 20250220 161235 55 40.00 KSQ150 화학 N N N Y 40 N 32150 -150 5 -0.46 7924244550 243508 80.69 32750 33200 31850 41950 22650 32300 32542.45 8.95 0 -21041 33933 33116 31783 30966 29633 33525 31375 105 9650 500 22610 50 1 20974932 6743 15.15 4.47 12 1.16 2122.00 7198.00 92753 20240319 -65.34 27750 20250210 15.86 34750 -7.48 20250103 27750 15.86 20250210 99200 -67.59 20240319 27750 15.86 20250210 2.10 N 383310 500 104 억 1877371 N N 237 N 00 N
11 20250220 151242 55 40.00 KSQ150 화학 N N N Y 40 N 32150 -150 5 -0.46 7756353050 238286 78.96 32750 33200 31850 41950 22650 32300 32550.60 8.95 0 -21975 33933 33116 31783 30966 29633 33525 31375 105 9650 500 22610 50 1 20974932 6743 15.15 4.47 12 1.14 2122.00 7198.00 92753 20240319 -65.34 27750 20250210 15.86 34750 -7.48 20250103 27750 15.86 20250210 99200 -67.59 20240319 27750 15.86 20250210 2.10 N 383310 500 104 억 1877371 N N 164 N 00 N
12 20250220 141241 55 40.00 KSQ150 화학 N N N Y 40 N 32300 0 3 0.00 7296485600 223982 74.22 32750 33200 31850 41950 22650 32300 32576.22 8.95 0 -25838 33933 33116 31783 30966 29633 33525 31375 105 9650 500 22610 50 1 20974932 6775 15.22 4.49 12 1.07 2122.00 7198.00 92753 20240319 -65.18 27750 20250210 16.40 34750 -7.05 20250103 27750 16.40 20250210 99200 -67.44 20240319 27750 16.40 20250210 2.10 N 383310 500 104 억 1877371 N N 164 N 00 N