ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018290/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
20250219,160329,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34900,-100,5,-0.29,21799296200,623599,63.04,35100,35850,34450,45500,24500,35000,34957.28,11.34,0,-19369,36500,35750,35050,34300,33600,36125,34675,179,10500,500,25200,50,1,35798007,12494,44.97,8.74,12,1.74,776.00,3993.00,44000,20241216,-20.68,14890,20240305,134.39,42250,-17.40,20250102,31100,12.22,20250124,44000,-20.68,20241216,14890,134.39,20240305,4.72,N,018290,500,178 억,,4059738,N,N,8181,N,00,N
20250219,150331,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34800,-200,5,-0.57,20985034350,600242,60.68,35100,35850,34450,45500,24500,35000,34960.96,11.34,0,-24243,36500,35750,35050,34300,33600,36125,34675,179,10500,500,25200,50,1,35798007,12458,44.85,8.72,12,1.68,776.00,3993.00,44000,20241216,-20.91,14890,20240305,133.71,42250,-17.63,20250102,31100,11.90,20250124,44000,-20.91,20241216,14890,133.71,20240305,4.72,N,018290,500,178 억,,4059738,N,N,1247,N,00,N
20250219,140329,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34850,-150,5,-0.43,19096402650,545918,55.19,35100,35850,34450,45500,24500,35000,34980.35,11.34,0,-28998,36500,35750,35050,34300,33600,36125,34675,179,10500,500,25200,50,1,35798007,12476,44.91,8.73,12,1.52,776.00,3993.00,44000,20241216,-20.80,14890,20240305,134.05,42250,-17.51,20250102,31100,12.06,20250124,44000,-20.80,20241216,14890,134.05,20240305,4.72,N,018290,500,178 억,,4059738,N,N,1247,N,00,N
20250219,130330,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34950,-50,5,-0.14,16733120950,478034,48.32,35100,35850,34450,45500,24500,35000,35004.04,11.34,0,-36223,36500,35750,35050,34300,33600,36125,34675,179,10500,500,25200,50,1,35798007,12511,45.04,8.75,12,1.34,776.00,3993.00,44000,20241216,-20.57,14890,20240305,134.72,42250,-17.28,20250102,31100,12.38,20250124,44000,-20.57,20241216,14890,134.72,20240305,4.72,N,018290,500,178 억,,4059738,N,N,1247,N,00,N
20250219,120330,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35200,200,2,0.57,14855688400,424527,42.92,35100,35850,34450,45500,24500,35000,34993.51,11.34,0,-50922,36500,35750,35050,34300,33600,36125,34675,179,10500,500,25200,50,1,35798007,12601,45.36,8.82,12,1.19,776.00,3993.00,44000,20241216,-20.00,14890,20240305,136.40,42250,-16.69,20250102,31100,13.18,20250124,44000,-20.00,20241216,14890,136.40,20240305,4.72,N,018290,500,178 억,,4059738,N,N,1247,N,00,N
20250219,110330,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34700,-300,5,-0.86,12859834200,367578,37.16,35100,35850,34450,45500,24500,35000,34985.32,11.34,0,-57942,36500,35750,35050,34300,33600,36125,34675,179,10500,500,25200,50,1,35798007,12422,44.72,8.69,12,1.03,776.00,3993.00,44000,20241216,-21.14,14890,20240305,133.04,42250,-17.87,20250102,31100,11.58,20250124,44000,-21.14,20241216,14890,133.04,20240305,4.72,N,018290,500,178 억,,4059738,N,N,1247,N,00,N
20250219,100329,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34850,-150,5,-0.43,7623723400,216719,21.91,35100,35850,34700,45500,24500,35000,35177.92,11.34,0,-23708,36500,35750,35050,34300,33600,36125,34675,179,10500,500,25200,50,1,35798007,12476,44.91,8.73,12,0.61,776.00,3993.00,44000,20241216,-20.80,14890,20240305,134.05,42250,-17.51,20250102,31100,12.06,20250124,44000,-20.80,20241216,14890,134.05,20240305,4.72,N,018290,500,178 억,,4059738,N,N,1247,N,00,N
20250219,090331,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35000,0,3,0.00,956419500,27392,2.77,35100,35100,34700,45500,24500,35000,34916.02,11.34,0,-7012,36500,35750,35050,34300,33600,36125,34675,179,10500,500,25200,50,1,35798007,12529,45.10,8.77,12,0.08,776.00,3993.00,44000,20241216,-20.45,14890,20240305,135.06,42250,-17.16,20250102,31100,12.54,20250124,44000,-20.45,20241216,14890,135.06,20240305,4.72,N,018290,500,178 억,,4059738,N,N,1247,N,00,N
20250218,160329,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35000,1050,2,3.09,34533586400,985160,207.44,34550,35800,34350,44100,23800,33950,35053.97,11.44,0,-19825,34883,34416,33833,33366,32783,34650,33600,179,10150,500,24440,50,1,35798007,12529,45.10,8.77,12,2.75,776.00,3993.00,44000,20241216,-20.45,14890,20240305,135.06,42250,-17.16,20250102,31100,12.54,20250124,44000,-20.45,20241216,14890,135.06,20240305,4.79,N,018290,500,178 억,,4096522,N,N,1247,N,00,N
20250218,150330,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35000,1050,2,3.09,33221633650,947680,199.54,34550,35800,34350,44100,23800,33950,35055.78,11.44,0,-23510,34883,34416,33833,33366,32783,34650,33600,179,10150,500,24440,50,1,35798007,12529,45.10,8.77,12,2.65,776.00,3993.00,44000,20241216,-20.45,14890,20240305,135.06,42250,-17.16,20250102,31100,12.54,20250124,44000,-20.45,20241216,14890,135.06,20240305,4.79,N,018290,500,178 억,,4096522,N,N,646,N,00,N
20250218,140330,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35100,1150,2,3.39,31291831000,892664,187.96,34550,35800,34350,44100,23800,33950,35054.46,11.44,0,-29021,34883,34416,33833,33366,32783,34650,33600,179,10150,500,24440,50,1,35798007,12565,45.23,8.79,12,2.49,776.00,3993.00,44000,20241216,-20.23,14890,20240305,135.73,42250,-16.92,20250102,31100,12.86,20250124,44000,-20.23,20241216,14890,135.73,20240305,4.79,N,018290,500,178 억,,4096522,N,N,646,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 20250219 160329 55 40.00 KSQ150 화학 N N N Y 40 N 34900 -100 5 -0.29 21799296200 623599 63.04 35100 35850 34450 45500 24500 35000 34957.28 11.34 0 -19369 36500 35750 35050 34300 33600 36125 34675 179 10500 500 25200 50 1 35798007 12494 44.97 8.74 12 1.74 776.00 3993.00 44000 20241216 -20.68 14890 20240305 134.39 42250 -17.40 20250102 31100 12.22 20250124 44000 -20.68 20241216 14890 134.39 20240305 4.72 N 018290 500 178 억 4059738 N N 8181 N 00 N
3 20250219 150331 55 40.00 KSQ150 화학 N N N Y 40 N 34800 -200 5 -0.57 20985034350 600242 60.68 35100 35850 34450 45500 24500 35000 34960.96 11.34 0 -24243 36500 35750 35050 34300 33600 36125 34675 179 10500 500 25200 50 1 35798007 12458 44.85 8.72 12 1.68 776.00 3993.00 44000 20241216 -20.91 14890 20240305 133.71 42250 -17.63 20250102 31100 11.90 20250124 44000 -20.91 20241216 14890 133.71 20240305 4.72 N 018290 500 178 억 4059738 N N 1247 N 00 N
4 20250219 140329 55 40.00 KSQ150 화학 N N N Y 40 N 34850 -150 5 -0.43 19096402650 545918 55.19 35100 35850 34450 45500 24500 35000 34980.35 11.34 0 -28998 36500 35750 35050 34300 33600 36125 34675 179 10500 500 25200 50 1 35798007 12476 44.91 8.73 12 1.52 776.00 3993.00 44000 20241216 -20.80 14890 20240305 134.05 42250 -17.51 20250102 31100 12.06 20250124 44000 -20.80 20241216 14890 134.05 20240305 4.72 N 018290 500 178 억 4059738 N N 1247 N 00 N
5 20250219 130330 55 40.00 KSQ150 화학 N N N Y 40 N 34950 -50 5 -0.14 16733120950 478034 48.32 35100 35850 34450 45500 24500 35000 35004.04 11.34 0 -36223 36500 35750 35050 34300 33600 36125 34675 179 10500 500 25200 50 1 35798007 12511 45.04 8.75 12 1.34 776.00 3993.00 44000 20241216 -20.57 14890 20240305 134.72 42250 -17.28 20250102 31100 12.38 20250124 44000 -20.57 20241216 14890 134.72 20240305 4.72 N 018290 500 178 억 4059738 N N 1247 N 00 N
6 20250219 120330 55 40.00 KSQ150 화학 N N N Y 40 N 35200 200 2 0.57 14855688400 424527 42.92 35100 35850 34450 45500 24500 35000 34993.51 11.34 0 -50922 36500 35750 35050 34300 33600 36125 34675 179 10500 500 25200 50 1 35798007 12601 45.36 8.82 12 1.19 776.00 3993.00 44000 20241216 -20.00 14890 20240305 136.40 42250 -16.69 20250102 31100 13.18 20250124 44000 -20.00 20241216 14890 136.40 20240305 4.72 N 018290 500 178 억 4059738 N N 1247 N 00 N
7 20250219 110330 55 40.00 KSQ150 화학 N N N Y 40 N 34700 -300 5 -0.86 12859834200 367578 37.16 35100 35850 34450 45500 24500 35000 34985.32 11.34 0 -57942 36500 35750 35050 34300 33600 36125 34675 179 10500 500 25200 50 1 35798007 12422 44.72 8.69 12 1.03 776.00 3993.00 44000 20241216 -21.14 14890 20240305 133.04 42250 -17.87 20250102 31100 11.58 20250124 44000 -21.14 20241216 14890 133.04 20240305 4.72 N 018290 500 178 억 4059738 N N 1247 N 00 N
8 20250219 100329 55 40.00 KSQ150 화학 N N N Y 40 N 34850 -150 5 -0.43 7623723400 216719 21.91 35100 35850 34700 45500 24500 35000 35177.92 11.34 0 -23708 36500 35750 35050 34300 33600 36125 34675 179 10500 500 25200 50 1 35798007 12476 44.91 8.73 12 0.61 776.00 3993.00 44000 20241216 -20.80 14890 20240305 134.05 42250 -17.51 20250102 31100 12.06 20250124 44000 -20.80 20241216 14890 134.05 20240305 4.72 N 018290 500 178 억 4059738 N N 1247 N 00 N
9 20250219 090331 55 40.00 KSQ150 화학 N N N Y 40 N 35000 0 3 0.00 956419500 27392 2.77 35100 35100 34700 45500 24500 35000 34916.02 11.34 0 -7012 36500 35750 35050 34300 33600 36125 34675 179 10500 500 25200 50 1 35798007 12529 45.10 8.77 12 0.08 776.00 3993.00 44000 20241216 -20.45 14890 20240305 135.06 42250 -17.16 20250102 31100 12.54 20250124 44000 -20.45 20241216 14890 135.06 20240305 4.72 N 018290 500 178 억 4059738 N N 1247 N 00 N
10 20250218 160329 55 40.00 KSQ150 화학 N N N Y 40 N 35000 1050 2 3.09 34533586400 985160 207.44 34550 35800 34350 44100 23800 33950 35053.97 11.44 0 -19825 34883 34416 33833 33366 32783 34650 33600 179 10150 500 24440 50 1 35798007 12529 45.10 8.77 12 2.75 776.00 3993.00 44000 20241216 -20.45 14890 20240305 135.06 42250 -17.16 20250102 31100 12.54 20250124 44000 -20.45 20241216 14890 135.06 20240305 4.79 N 018290 500 178 억 4096522 N N 1247 N 00 N
11 20250218 150330 55 40.00 KSQ150 화학 N N N Y 40 N 35000 1050 2 3.09 33221633650 947680 199.54 34550 35800 34350 44100 23800 33950 35055.78 11.44 0 -23510 34883 34416 33833 33366 32783 34650 33600 179 10150 500 24440 50 1 35798007 12529 45.10 8.77 12 2.65 776.00 3993.00 44000 20241216 -20.45 14890 20240305 135.06 42250 -17.16 20250102 31100 12.54 20250124 44000 -20.45 20241216 14890 135.06 20240305 4.79 N 018290 500 178 억 4096522 N N 646 N 00 N
12 20250218 140330 55 40.00 KSQ150 화학 N N N Y 40 N 35100 1150 2 3.39 31291831000 892664 187.96 34550 35800 34350 44100 23800 33950 35054.46 11.44 0 -29021 34883 34416 33833 33366 32783 34650 33600 179 10150 500 24440 50 1 35798007 12565 45.23 8.79 12 2.49 776.00 3993.00 44000 20241216 -20.23 14890 20240305 135.73 42250 -16.92 20250102 31100 12.86 20250124 44000 -20.23 20241216 14890 135.73 20240305 4.79 N 018290 500 178 억 4096522 N N 646 N 00 N