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
425040/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
20250221,161306,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9170,0,3,0.00,1224846060,135128,47.21,9130,9180,8950,11920,6420,9170,9063.24,3.22,0,-6553,10043,9606,9383,8946,8723,9495,8835,107,2750,500,6410,10,1,21316062,1955,8.53,1.11,12,0.63,1075.00,8292.00,22800,20240312,-59.78,6770,20241210,35.45,9820,-6.62,20250220,7250,26.48,20250203,22800,-59.78,20240312,6770,35.45,20241210,2.85,N,425040,500,106 억,,686053,N,N,450,N,00,N
20250221,151311,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9130,-40,5,-0.44,1154528160,127457,44.53,9130,9180,8950,11920,6420,9170,9058.18,3.22,0,-5780,10043,9606,9383,8946,8723,9495,8835,107,2750,500,6410,10,1,21316062,1946,8.49,1.10,12,0.60,1075.00,8292.00,22800,20240312,-59.96,6770,20241210,34.86,9820,-7.03,20250220,7250,25.93,20250203,22800,-59.96,20240312,6770,34.86,20241210,2.85,N,425040,500,106 억,,686053,N,N,2897,N,00,N
20250221,141311,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9070,-100,5,-1.09,1030000590,113810,39.76,9130,9180,8950,11920,6420,9170,9050.18,3.22,0,-3851,10043,9606,9383,8946,8723,9495,8835,107,2750,500,6410,10,1,21316062,1933,8.44,1.09,12,0.53,1075.00,8292.00,22800,20240312,-60.22,6770,20241210,33.97,9820,-7.64,20250220,7250,25.10,20250203,22800,-60.22,20240312,6770,33.97,20241210,2.85,N,425040,500,106 억,,686053,N,N,2897,N,00,N
20250221,131311,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9120,-50,5,-0.55,884686530,97820,34.17,9130,9160,8950,11920,6420,9170,9044.02,3.22,0,1224,10043,9606,9383,8946,8723,9495,8835,107,2750,500,6410,10,1,21316062,1944,8.48,1.10,12,0.46,1075.00,8292.00,22800,20240312,-60.00,6770,20241210,34.71,9820,-7.13,20250220,7250,25.79,20250203,22800,-60.00,20240312,6770,34.71,20241210,2.85,N,425040,500,106 억,,686053,N,N,2897,N,00,N
20250221,121311,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9080,-90,5,-0.98,773772680,85658,29.93,9130,9130,8950,11920,6420,9170,9033.28,3.22,0,4573,10043,9606,9383,8946,8723,9495,8835,107,2750,500,6410,10,1,21316062,1935,8.45,1.10,12,0.40,1075.00,8292.00,22800,20240312,-60.18,6770,20241210,34.12,9820,-7.54,20250220,7250,25.24,20250203,22800,-60.18,20240312,6770,34.12,20241210,2.85,N,425040,500,106 억,,686053,N,N,2897,N,00,N
20250221,111307,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9090,-80,5,-0.87,667633890,73977,25.84,9130,9130,8950,11920,6420,9170,9024.88,3.22,0,3576,10043,9606,9383,8946,8723,9495,8835,107,2750,500,6410,10,1,21316062,1938,8.46,1.10,12,0.35,1075.00,8292.00,22800,20240312,-60.13,6770,20241210,34.27,9820,-7.43,20250220,7250,25.38,20250203,22800,-60.13,20240312,6770,34.27,20241210,2.85,N,425040,500,106 억,,686053,N,N,2897,N,00,N
20250221,101310,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8970,-200,5,-2.18,482288730,53393,18.65,9130,9130,8970,11920,6420,9170,9032.81,3.22,0,3208,10043,9606,9383,8946,8723,9495,8835,107,2750,500,6410,10,1,21316062,1912,8.34,1.08,12,0.25,1075.00,8292.00,22800,20240312,-60.66,6770,20241210,32.50,9820,-8.66,20250220,7250,23.72,20250203,22800,-60.66,20240312,6770,32.50,20241210,2.85,N,425040,500,106 억,,686053,N,N,2897,N,00,N
20250221,091312,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9120,-50,5,-0.55,190054880,21015,7.34,9130,9130,8990,11920,6420,9170,9043.77,3.22,0,3187,10043,9606,9383,8946,8723,9495,8835,107,2750,500,6410,10,1,21316062,1944,8.48,1.10,12,0.10,1075.00,8292.00,22800,20240312,-60.00,6770,20241210,34.71,9820,-7.13,20250220,7250,25.79,20250203,22800,-60.00,20240312,6770,34.71,20241210,2.85,N,425040,500,106 억,,686053,N,N,2897,N,00,N
20250220,161300,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9170,-450,5,-4.68,2663494190,284046,49.29,9820,9820,9160,12500,6740,9620,9377.65,3.61,0,-89252,10100,9860,9450,9210,8800,9980,9330,107,2880,500,6730,10,1,21316062,1955,8.53,1.11,12,1.33,1075.00,8292.00,22800,20240312,-59.78,6770,20241210,35.45,9820,-6.62,20250220,7250,26.48,20250203,22800,-59.78,20240312,6770,35.45,20241210,2.99,N,425040,500,106 억,,769504,N,N,398,N,00,N
20250220,151306,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9220,-400,5,-4.16,2497397680,265954,46.15,9820,9820,9180,12500,6740,9620,9390.33,3.61,0,-85343,10100,9860,9450,9210,8800,9980,9330,107,2880,500,6730,10,1,21316062,1965,8.58,1.11,12,1.25,1075.00,8292.00,22800,20240312,-59.56,6770,20241210,36.19,9820,-6.11,20250220,7250,27.17,20250203,22800,-59.56,20240312,6770,36.19,20241210,2.99,N,425040,500,106 억,,769504,N,N,310,N,00,N
20250220,141305,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9240,-380,5,-3.95,2350333690,250011,43.39,9820,9820,9180,12500,6740,9620,9400.92,3.61,0,-75392,10100,9860,9450,9210,8800,9980,9330,107,2880,500,6730,10,1,21316062,1970,8.60,1.11,12,1.17,1075.00,8292.00,22800,20240312,-59.47,6770,20241210,36.48,9820,-5.91,20250220,7250,27.45,20250203,22800,-59.47,20240312,6770,36.48,20241210,2.99,N,425040,500,106 억,,769504,N,N,310,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 161306 55 40.00 KSQ150 화학 N N N Y 40 N 9170 0 3 0.00 1224846060 135128 47.21 9130 9180 8950 11920 6420 9170 9063.24 3.22 0 -6553 10043 9606 9383 8946 8723 9495 8835 107 2750 500 6410 10 1 21316062 1955 8.53 1.11 12 0.63 1075.00 8292.00 22800 20240312 -59.78 6770 20241210 35.45 9820 -6.62 20250220 7250 26.48 20250203 22800 -59.78 20240312 6770 35.45 20241210 2.85 N 425040 500 106 억 686053 N N 450 N 00 N
3 20250221 151311 55 40.00 KSQ150 화학 N N N Y 40 N 9130 -40 5 -0.44 1154528160 127457 44.53 9130 9180 8950 11920 6420 9170 9058.18 3.22 0 -5780 10043 9606 9383 8946 8723 9495 8835 107 2750 500 6410 10 1 21316062 1946 8.49 1.10 12 0.60 1075.00 8292.00 22800 20240312 -59.96 6770 20241210 34.86 9820 -7.03 20250220 7250 25.93 20250203 22800 -59.96 20240312 6770 34.86 20241210 2.85 N 425040 500 106 억 686053 N N 2897 N 00 N
4 20250221 141311 55 40.00 KSQ150 화학 N N N Y 40 N 9070 -100 5 -1.09 1030000590 113810 39.76 9130 9180 8950 11920 6420 9170 9050.18 3.22 0 -3851 10043 9606 9383 8946 8723 9495 8835 107 2750 500 6410 10 1 21316062 1933 8.44 1.09 12 0.53 1075.00 8292.00 22800 20240312 -60.22 6770 20241210 33.97 9820 -7.64 20250220 7250 25.10 20250203 22800 -60.22 20240312 6770 33.97 20241210 2.85 N 425040 500 106 억 686053 N N 2897 N 00 N
5 20250221 131311 55 40.00 KSQ150 화학 N N N Y 40 N 9120 -50 5 -0.55 884686530 97820 34.17 9130 9160 8950 11920 6420 9170 9044.02 3.22 0 1224 10043 9606 9383 8946 8723 9495 8835 107 2750 500 6410 10 1 21316062 1944 8.48 1.10 12 0.46 1075.00 8292.00 22800 20240312 -60.00 6770 20241210 34.71 9820 -7.13 20250220 7250 25.79 20250203 22800 -60.00 20240312 6770 34.71 20241210 2.85 N 425040 500 106 억 686053 N N 2897 N 00 N
6 20250221 121311 55 40.00 KSQ150 화학 N N N Y 40 N 9080 -90 5 -0.98 773772680 85658 29.93 9130 9130 8950 11920 6420 9170 9033.28 3.22 0 4573 10043 9606 9383 8946 8723 9495 8835 107 2750 500 6410 10 1 21316062 1935 8.45 1.10 12 0.40 1075.00 8292.00 22800 20240312 -60.18 6770 20241210 34.12 9820 -7.54 20250220 7250 25.24 20250203 22800 -60.18 20240312 6770 34.12 20241210 2.85 N 425040 500 106 억 686053 N N 2897 N 00 N
7 20250221 111307 55 40.00 KSQ150 화학 N N N Y 40 N 9090 -80 5 -0.87 667633890 73977 25.84 9130 9130 8950 11920 6420 9170 9024.88 3.22 0 3576 10043 9606 9383 8946 8723 9495 8835 107 2750 500 6410 10 1 21316062 1938 8.46 1.10 12 0.35 1075.00 8292.00 22800 20240312 -60.13 6770 20241210 34.27 9820 -7.43 20250220 7250 25.38 20250203 22800 -60.13 20240312 6770 34.27 20241210 2.85 N 425040 500 106 억 686053 N N 2897 N 00 N
8 20250221 101310 55 40.00 KSQ150 화학 N N N Y 40 N 8970 -200 5 -2.18 482288730 53393 18.65 9130 9130 8970 11920 6420 9170 9032.81 3.22 0 3208 10043 9606 9383 8946 8723 9495 8835 107 2750 500 6410 10 1 21316062 1912 8.34 1.08 12 0.25 1075.00 8292.00 22800 20240312 -60.66 6770 20241210 32.50 9820 -8.66 20250220 7250 23.72 20250203 22800 -60.66 20240312 6770 32.50 20241210 2.85 N 425040 500 106 억 686053 N N 2897 N 00 N
9 20250221 091312 55 40.00 KSQ150 화학 N N N Y 40 N 9120 -50 5 -0.55 190054880 21015 7.34 9130 9130 8990 11920 6420 9170 9043.77 3.22 0 3187 10043 9606 9383 8946 8723 9495 8835 107 2750 500 6410 10 1 21316062 1944 8.48 1.10 12 0.10 1075.00 8292.00 22800 20240312 -60.00 6770 20241210 34.71 9820 -7.13 20250220 7250 25.79 20250203 22800 -60.00 20240312 6770 34.71 20241210 2.85 N 425040 500 106 억 686053 N N 2897 N 00 N
10 20250220 161300 55 40.00 KSQ150 화학 N N N Y 40 N 9170 -450 5 -4.68 2663494190 284046 49.29 9820 9820 9160 12500 6740 9620 9377.65 3.61 0 -89252 10100 9860 9450 9210 8800 9980 9330 107 2880 500 6730 10 1 21316062 1955 8.53 1.11 12 1.33 1075.00 8292.00 22800 20240312 -59.78 6770 20241210 35.45 9820 -6.62 20250220 7250 26.48 20250203 22800 -59.78 20240312 6770 35.45 20241210 2.99 N 425040 500 106 억 769504 N N 398 N 00 N
11 20250220 151306 55 40.00 KSQ150 화학 N N N Y 40 N 9220 -400 5 -4.16 2497397680 265954 46.15 9820 9820 9180 12500 6740 9620 9390.33 3.61 0 -85343 10100 9860 9450 9210 8800 9980 9330 107 2880 500 6730 10 1 21316062 1965 8.58 1.11 12 1.25 1075.00 8292.00 22800 20240312 -59.56 6770 20241210 36.19 9820 -6.11 20250220 7250 27.17 20250203 22800 -59.56 20240312 6770 36.19 20241210 2.99 N 425040 500 106 억 769504 N N 310 N 00 N
12 20250220 141305 55 40.00 KSQ150 화학 N N N Y 40 N 9240 -380 5 -3.95 2350333690 250011 43.39 9820 9820 9180 12500 6740 9620 9400.92 3.61 0 -75392 10100 9860 9450 9210 8800 9980 9330 107 2880 500 6730 10 1 21316062 1970 8.60 1.11 12 1.17 1075.00 8292.00 22800 20240312 -59.47 6770 20241210 36.48 9820 -5.91 20250220 7250 27.45 20250203 22800 -59.47 20240312 6770 36.48 20241210 2.99 N 425040 500 106 억 769504 N N 310 N 00 N