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
048410/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
20250219,160518,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13680,80,2,0.59,1671751920,121805,58.23,13500,13870,13500,17680,9520,13600,13725.15,9.58,0,1051,14173,13886,13613,13326,13053,14030,13470,199,4080,500,10330,10,1,39821608,5448,-39.20,12.56,12,0.31,-349.00,1089.00,22757,20240322,-39.89,11920,20241206,14.77,16450,-16.84,20250108,12040,13.62,20250210,24150,-43.35,20240322,12040,13.62,20250210,0.55,N,048410,500,199 억,,3816068,N,N,491,N,00,N
20250219,150519,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13730,130,2,0.96,1603953520,116860,55.87,13500,13870,13500,17680,9520,13600,13725.43,9.58,0,1795,14173,13886,13613,13326,13053,14030,13470,199,4080,500,10330,10,1,39821608,5468,-39.34,12.61,12,0.29,-349.00,1089.00,22757,20240322,-39.67,11920,20241206,15.18,16450,-16.53,20250108,12040,14.04,20250210,24150,-43.15,20240322,12040,14.04,20250210,0.55,N,048410,500,199 억,,3816068,N,N,13,N,00,N
20250219,140517,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13750,150,2,1.10,1406002840,102435,48.97,13500,13870,13500,17680,9520,13600,13725.81,9.58,0,3535,14173,13886,13613,13326,13053,14030,13470,199,4080,500,10330,10,1,39821608,5475,-39.40,12.63,12,0.26,-349.00,1089.00,22757,20240322,-39.58,11920,20241206,15.35,16450,-16.41,20250108,12040,14.20,20250210,24150,-43.06,20240322,12040,14.20,20250210,0.55,N,048410,500,199 억,,3816068,N,N,13,N,00,N
20250219,130517,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13700,100,2,0.74,1252862180,91272,43.63,13500,13870,13500,17680,9520,13600,13726.69,9.58,0,5575,14173,13886,13613,13326,13053,14030,13470,199,4080,500,10330,10,1,39821608,5456,-39.26,12.58,12,0.23,-349.00,1089.00,22757,20240322,-39.80,11920,20241206,14.93,16450,-16.72,20250108,12040,13.79,20250210,24150,-43.27,20240322,12040,13.79,20250210,0.55,N,048410,500,199 억,,3816068,N,N,13,N,00,N
20250219,120517,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13750,150,2,1.10,1027829450,74881,35.80,13500,13870,13500,17680,9520,13600,13726.17,9.58,0,8208,14173,13886,13613,13326,13053,14030,13470,199,4080,500,10330,10,1,39821608,5475,-39.40,12.63,12,0.19,-349.00,1089.00,22757,20240322,-39.58,11920,20241206,15.35,16450,-16.41,20250108,12040,14.20,20250210,24150,-43.06,20240322,12040,14.20,20250210,0.55,N,048410,500,199 억,,3816068,N,N,13,N,00,N
20250219,110518,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13760,160,2,1.18,892489480,65055,31.10,13500,13870,13500,17680,9520,13600,13719.00,9.58,0,6363,14173,13886,13613,13326,13053,14030,13470,199,4080,500,10330,10,1,39821608,5479,-39.43,12.64,12,0.16,-349.00,1089.00,22757,20240322,-39.54,11920,20241206,15.44,16450,-16.35,20250108,12040,14.29,20250210,24150,-43.02,20240322,12040,14.29,20250210,0.55,N,048410,500,199 억,,3816068,N,N,13,N,00,N
20250219,100517,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13760,160,2,1.18,491184350,35988,17.20,13500,13770,13500,17680,9520,13600,13648.56,9.58,0,571,14173,13886,13613,13326,13053,14030,13470,199,4080,500,10330,10,1,39821608,5479,-39.43,12.64,12,0.09,-349.00,1089.00,22757,20240322,-39.54,11920,20241206,15.44,16450,-16.35,20250108,12040,14.29,20250210,24150,-43.02,20240322,12040,14.29,20250210,0.55,N,048410,500,199 억,,3816068,N,N,13,N,00,N
20250219,090519,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13610,10,2,0.07,105639590,7805,3.73,13500,13680,13500,17680,9520,13600,13534.86,9.58,0,793,14173,13886,13613,13326,13053,14030,13470,199,4080,500,10330,10,1,39821608,5420,-39.00,12.50,12,0.02,-349.00,1089.00,22757,20240322,-40.19,11920,20241206,14.18,16450,-17.26,20250108,12040,13.04,20250210,24150,-43.64,20240322,12040,13.04,20250210,0.55,N,048410,500,199 억,,3816068,N,N,13,N,00,N
20250218,160517,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13600,180,2,1.34,2811733530,206529,148.01,13400,13900,13340,17440,9400,13420,13614.25,9.58,0,812,13900,13660,13470,13230,13040,13780,13350,199,4020,500,10190,10,1,39821608,5416,-38.97,12.49,12,0.52,-349.00,1089.00,22757,20240322,-40.24,11920,20241206,14.09,16450,-17.33,20250108,12040,12.96,20250210,24150,-43.69,20240322,12040,12.96,20250210,0.57,N,048410,500,199 억,,3813634,N,N,13,N,00,N
20250218,150517,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13500,80,2,0.60,2619747830,192365,137.86,13400,13900,13340,17440,9400,13420,13618.64,9.58,0,-5753,13900,13660,13470,13230,13040,13780,13350,199,4020,500,10190,10,1,39821608,5376,-38.68,12.40,12,0.48,-349.00,1089.00,22757,20240322,-40.68,11920,20241206,13.26,16450,-17.93,20250108,12040,12.13,20250210,24150,-44.10,20240322,12040,12.13,20250210,0.57,N,048410,500,199 억,,3813634,N,N,1070,N,00,N
20250218,140517,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13800,380,2,2.83,2064316360,152029,108.95,13400,13810,13340,17440,9400,13420,13578.44,9.58,0,680,13900,13660,13470,13230,13040,13780,13350,199,4020,500,10190,10,1,39821608,5495,-39.54,12.67,12,0.38,-349.00,1089.00,22757,20240322,-39.36,11920,20241206,15.77,16450,-16.11,20250108,12040,14.62,20250210,24150,-42.86,20240322,12040,14.62,20250210,0.57,N,048410,500,199 억,,3813634,N,N,1070,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 160518 55 60.00 KSQ150 화학 N N N Y 60 N 13680 80 2 0.59 1671751920 121805 58.23 13500 13870 13500 17680 9520 13600 13725.15 9.58 0 1051 14173 13886 13613 13326 13053 14030 13470 199 4080 500 10330 10 1 39821608 5448 -39.20 12.56 12 0.31 -349.00 1089.00 22757 20240322 -39.89 11920 20241206 14.77 16450 -16.84 20250108 12040 13.62 20250210 24150 -43.35 20240322 12040 13.62 20250210 0.55 N 048410 500 199 억 3816068 N N 491 N 00 N
3 20250219 150519 55 60.00 KSQ150 화학 N N N Y 60 N 13730 130 2 0.96 1603953520 116860 55.87 13500 13870 13500 17680 9520 13600 13725.43 9.58 0 1795 14173 13886 13613 13326 13053 14030 13470 199 4080 500 10330 10 1 39821608 5468 -39.34 12.61 12 0.29 -349.00 1089.00 22757 20240322 -39.67 11920 20241206 15.18 16450 -16.53 20250108 12040 14.04 20250210 24150 -43.15 20240322 12040 14.04 20250210 0.55 N 048410 500 199 억 3816068 N N 13 N 00 N
4 20250219 140517 55 60.00 KSQ150 화학 N N N Y 60 N 13750 150 2 1.10 1406002840 102435 48.97 13500 13870 13500 17680 9520 13600 13725.81 9.58 0 3535 14173 13886 13613 13326 13053 14030 13470 199 4080 500 10330 10 1 39821608 5475 -39.40 12.63 12 0.26 -349.00 1089.00 22757 20240322 -39.58 11920 20241206 15.35 16450 -16.41 20250108 12040 14.20 20250210 24150 -43.06 20240322 12040 14.20 20250210 0.55 N 048410 500 199 억 3816068 N N 13 N 00 N
5 20250219 130517 55 60.00 KSQ150 화학 N N N Y 60 N 13700 100 2 0.74 1252862180 91272 43.63 13500 13870 13500 17680 9520 13600 13726.69 9.58 0 5575 14173 13886 13613 13326 13053 14030 13470 199 4080 500 10330 10 1 39821608 5456 -39.26 12.58 12 0.23 -349.00 1089.00 22757 20240322 -39.80 11920 20241206 14.93 16450 -16.72 20250108 12040 13.79 20250210 24150 -43.27 20240322 12040 13.79 20250210 0.55 N 048410 500 199 억 3816068 N N 13 N 00 N
6 20250219 120517 55 60.00 KSQ150 화학 N N N Y 60 N 13750 150 2 1.10 1027829450 74881 35.80 13500 13870 13500 17680 9520 13600 13726.17 9.58 0 8208 14173 13886 13613 13326 13053 14030 13470 199 4080 500 10330 10 1 39821608 5475 -39.40 12.63 12 0.19 -349.00 1089.00 22757 20240322 -39.58 11920 20241206 15.35 16450 -16.41 20250108 12040 14.20 20250210 24150 -43.06 20240322 12040 14.20 20250210 0.55 N 048410 500 199 억 3816068 N N 13 N 00 N
7 20250219 110518 55 60.00 KSQ150 화학 N N N Y 60 N 13760 160 2 1.18 892489480 65055 31.10 13500 13870 13500 17680 9520 13600 13719.00 9.58 0 6363 14173 13886 13613 13326 13053 14030 13470 199 4080 500 10330 10 1 39821608 5479 -39.43 12.64 12 0.16 -349.00 1089.00 22757 20240322 -39.54 11920 20241206 15.44 16450 -16.35 20250108 12040 14.29 20250210 24150 -43.02 20240322 12040 14.29 20250210 0.55 N 048410 500 199 억 3816068 N N 13 N 00 N
8 20250219 100517 55 60.00 KSQ150 화학 N N N Y 60 N 13760 160 2 1.18 491184350 35988 17.20 13500 13770 13500 17680 9520 13600 13648.56 9.58 0 571 14173 13886 13613 13326 13053 14030 13470 199 4080 500 10330 10 1 39821608 5479 -39.43 12.64 12 0.09 -349.00 1089.00 22757 20240322 -39.54 11920 20241206 15.44 16450 -16.35 20250108 12040 14.29 20250210 24150 -43.02 20240322 12040 14.29 20250210 0.55 N 048410 500 199 억 3816068 N N 13 N 00 N
9 20250219 090519 55 60.00 KSQ150 화학 N N N Y 60 N 13610 10 2 0.07 105639590 7805 3.73 13500 13680 13500 17680 9520 13600 13534.86 9.58 0 793 14173 13886 13613 13326 13053 14030 13470 199 4080 500 10330 10 1 39821608 5420 -39.00 12.50 12 0.02 -349.00 1089.00 22757 20240322 -40.19 11920 20241206 14.18 16450 -17.26 20250108 12040 13.04 20250210 24150 -43.64 20240322 12040 13.04 20250210 0.55 N 048410 500 199 억 3816068 N N 13 N 00 N
10 20250218 160517 55 60.00 KSQ150 화학 N N N Y 60 N 13600 180 2 1.34 2811733530 206529 148.01 13400 13900 13340 17440 9400 13420 13614.25 9.58 0 812 13900 13660 13470 13230 13040 13780 13350 199 4020 500 10190 10 1 39821608 5416 -38.97 12.49 12 0.52 -349.00 1089.00 22757 20240322 -40.24 11920 20241206 14.09 16450 -17.33 20250108 12040 12.96 20250210 24150 -43.69 20240322 12040 12.96 20250210 0.57 N 048410 500 199 억 3813634 N N 13 N 00 N
11 20250218 150517 55 60.00 KSQ150 화학 N N N Y 60 N 13500 80 2 0.60 2619747830 192365 137.86 13400 13900 13340 17440 9400 13420 13618.64 9.58 0 -5753 13900 13660 13470 13230 13040 13780 13350 199 4020 500 10190 10 1 39821608 5376 -38.68 12.40 12 0.48 -349.00 1089.00 22757 20240322 -40.68 11920 20241206 13.26 16450 -17.93 20250108 12040 12.13 20250210 24150 -44.10 20240322 12040 12.13 20250210 0.57 N 048410 500 199 억 3813634 N N 1070 N 00 N
12 20250218 140517 55 60.00 KSQ150 화학 N N N Y 60 N 13800 380 2 2.83 2064316360 152029 108.95 13400 13810 13340 17440 9400 13420 13578.44 9.58 0 680 13900 13660 13470 13230 13040 13780 13350 199 4020 500 10190 10 1 39821608 5495 -39.54 12.67 12 0.38 -349.00 1089.00 22757 20240322 -39.36 11920 20241206 15.77 16450 -16.11 20250108 12040 14.62 20250210 24150 -42.86 20240322 12040 14.62 20250210 0.57 N 048410 500 199 억 3813634 N N 1070 N 00 N