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
095500/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
20250219,160736,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9000,100,2,1.12,6504284510,709310,438.80,9050,9560,8860,11570,6230,8900,9169.91,4.43,0,-23644,9180,9040,8840,8700,8500,9110,8770,155,2670,500,6400,10,1,31009999,2791,-230.77,1.05,12,2.29,-39.00,8552.00,25250,20240307,-64.36,7000,20241209,28.57,9560,-5.86,20250219,7270,23.80,20250203,25250,-64.36,20240307,7000,28.57,20241209,2.90,N,095500,500,155 억,,1374305,N,N,233,N,00,N
20250219,150738,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9070,170,2,1.91,6085925910,662906,410.10,9050,9560,8860,11570,6230,8900,9180.72,4.43,0,-31886,9180,9040,8840,8700,8500,9110,8770,155,2670,500,6400,10,1,31009999,2813,-232.56,1.06,12,2.14,-39.00,8552.00,25250,20240307,-64.08,7000,20241209,29.57,9560,-5.13,20250219,7270,24.76,20250203,25250,-64.08,20240307,7000,29.57,20241209,2.90,N,095500,500,155 억,,1374305,N,N,23,N,00,N
20250219,140735,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9080,180,2,2.02,5524058930,601201,371.92,9050,9560,8860,11570,6230,8900,9188.42,4.43,0,-33856,9180,9040,8840,8700,8500,9110,8770,155,2670,500,6400,10,1,31009999,2816,-232.82,1.06,12,1.94,-39.00,8552.00,25250,20240307,-64.04,7000,20241209,29.71,9560,-5.02,20250219,7270,24.90,20250203,25250,-64.04,20240307,7000,29.71,20241209,2.90,N,095500,500,155 억,,1374305,N,N,23,N,00,N
20250219,130736,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9100,200,2,2.25,2943282470,322160,199.30,9050,9300,8860,11570,6230,8900,9136.16,4.43,0,-15847,9180,9040,8840,8700,8500,9110,8770,155,2670,500,6400,10,1,31009999,2822,-233.33,1.06,12,1.04,-39.00,8552.00,25250,20240307,-63.96,7000,20241209,30.00,9550,-4.71,20250117,7270,25.17,20250203,25250,-63.96,20240307,7000,30.00,20241209,2.90,N,095500,500,155 억,,1374305,N,N,23,N,00,N
20250219,120735,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9080,180,2,2.02,2657523710,290814,179.91,9050,9300,8860,11570,6230,8900,9138.30,4.43,0,-5191,9180,9040,8840,8700,8500,9110,8770,155,2670,500,6400,10,1,31009999,2816,-232.82,1.06,12,0.94,-39.00,8552.00,25250,20240307,-64.04,7000,20241209,29.71,9550,-4.92,20250117,7270,24.90,20250203,25250,-64.04,20240307,7000,29.71,20241209,2.90,N,095500,500,155 억,,1374305,N,N,23,N,00,N
20250219,110736,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9180,280,2,3.15,2302381330,251873,155.82,9050,9300,8860,11570,6230,8900,9141.13,4.43,0,-5047,9180,9040,8840,8700,8500,9110,8770,155,2670,500,6400,10,1,31009999,2847,-235.38,1.07,12,0.81,-39.00,8552.00,25250,20240307,-63.64,7000,20241209,31.14,9550,-3.87,20250117,7270,26.27,20250203,25250,-63.64,20240307,7000,31.14,20241209,2.90,N,095500,500,155 억,,1374305,N,N,23,N,00,N
20250219,100736,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9130,230,2,2.58,1055988990,116636,72.16,9050,9150,8860,11570,6230,8900,9053.84,4.43,0,-11742,9180,9040,8840,8700,8500,9110,8770,155,2670,500,6400,10,1,31009999,2831,-234.10,1.07,12,0.38,-39.00,8552.00,25250,20240307,-63.84,7000,20241209,30.43,9550,-4.40,20250117,7270,25.58,20250203,25250,-63.84,20240307,7000,30.43,20241209,2.90,N,095500,500,155 억,,1374305,N,N,23,N,00,N
20250219,090737,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8920,20,2,0.22,130305210,14560,9.01,9050,9060,8860,11570,6230,8900,8949.86,4.43,0,-5854,9180,9040,8840,8700,8500,9110,8770,155,2670,500,6400,10,1,31009999,2766,-228.72,1.04,12,0.05,-39.00,8552.00,25250,20240307,-64.67,7000,20241209,27.43,9550,-6.60,20250117,7270,22.70,20250203,25250,-64.67,20240307,7000,27.43,20241209,2.90,N,095500,500,155 억,,1374305,N,N,23,N,00,N
20250218,160734,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8900,150,2,1.71,1413843490,161147,42.74,8780,8980,8640,11370,6130,8750,8773.31,4.46,0,-7289,9356,9052,8746,8442,8136,9205,8595,155,2620,500,6300,10,1,31009999,2760,-228.21,1.04,12,0.52,-39.00,8552.00,25250,20240307,-64.75,7000,20241209,27.14,9550,-6.81,20250117,7270,22.42,20250203,25250,-64.75,20240307,7000,27.14,20241209,2.90,N,095500,500,155 억,,1382352,N,N,23,N,00,N
20250218,150735,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8890,140,2,1.60,1291012530,147334,39.08,8780,8980,8640,11370,6130,8750,8762.49,4.46,0,-6659,9356,9052,8746,8442,8136,9205,8595,155,2620,500,6300,10,1,31009999,2757,-227.95,1.04,12,0.48,-39.00,8552.00,25250,20240307,-64.79,7000,20241209,27.00,9550,-6.91,20250117,7270,22.28,20250203,25250,-64.79,20240307,7000,27.00,20241209,2.90,N,095500,500,155 억,,1382352,N,N,509,N,00,N
20250218,140735,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8810,60,2,0.69,1075174080,122913,32.60,8780,8980,8640,11370,6130,8750,8747.44,4.46,0,-13723,9356,9052,8746,8442,8136,9205,8595,155,2620,500,6300,10,1,31009999,2732,-225.90,1.03,12,0.40,-39.00,8552.00,25250,20240307,-65.11,7000,20241209,25.86,9550,-7.75,20250117,7270,21.18,20250203,25250,-65.11,20240307,7000,25.86,20241209,2.90,N,095500,500,155 억,,1382352,N,N,509,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 160736 55 40.00 KSQ150 화학 N N N Y 40 N 9000 100 2 1.12 6504284510 709310 438.80 9050 9560 8860 11570 6230 8900 9169.91 4.43 0 -23644 9180 9040 8840 8700 8500 9110 8770 155 2670 500 6400 10 1 31009999 2791 -230.77 1.05 12 2.29 -39.00 8552.00 25250 20240307 -64.36 7000 20241209 28.57 9560 -5.86 20250219 7270 23.80 20250203 25250 -64.36 20240307 7000 28.57 20241209 2.90 N 095500 500 155 억 1374305 N N 233 N 00 N
3 20250219 150738 55 40.00 KSQ150 화학 N N N Y 40 N 9070 170 2 1.91 6085925910 662906 410.10 9050 9560 8860 11570 6230 8900 9180.72 4.43 0 -31886 9180 9040 8840 8700 8500 9110 8770 155 2670 500 6400 10 1 31009999 2813 -232.56 1.06 12 2.14 -39.00 8552.00 25250 20240307 -64.08 7000 20241209 29.57 9560 -5.13 20250219 7270 24.76 20250203 25250 -64.08 20240307 7000 29.57 20241209 2.90 N 095500 500 155 억 1374305 N N 23 N 00 N
4 20250219 140735 55 40.00 KSQ150 화학 N N N Y 40 N 9080 180 2 2.02 5524058930 601201 371.92 9050 9560 8860 11570 6230 8900 9188.42 4.43 0 -33856 9180 9040 8840 8700 8500 9110 8770 155 2670 500 6400 10 1 31009999 2816 -232.82 1.06 12 1.94 -39.00 8552.00 25250 20240307 -64.04 7000 20241209 29.71 9560 -5.02 20250219 7270 24.90 20250203 25250 -64.04 20240307 7000 29.71 20241209 2.90 N 095500 500 155 억 1374305 N N 23 N 00 N
5 20250219 130736 55 40.00 KSQ150 화학 N N N Y 40 N 9100 200 2 2.25 2943282470 322160 199.30 9050 9300 8860 11570 6230 8900 9136.16 4.43 0 -15847 9180 9040 8840 8700 8500 9110 8770 155 2670 500 6400 10 1 31009999 2822 -233.33 1.06 12 1.04 -39.00 8552.00 25250 20240307 -63.96 7000 20241209 30.00 9550 -4.71 20250117 7270 25.17 20250203 25250 -63.96 20240307 7000 30.00 20241209 2.90 N 095500 500 155 억 1374305 N N 23 N 00 N
6 20250219 120735 55 40.00 KSQ150 화학 N N N Y 40 N 9080 180 2 2.02 2657523710 290814 179.91 9050 9300 8860 11570 6230 8900 9138.30 4.43 0 -5191 9180 9040 8840 8700 8500 9110 8770 155 2670 500 6400 10 1 31009999 2816 -232.82 1.06 12 0.94 -39.00 8552.00 25250 20240307 -64.04 7000 20241209 29.71 9550 -4.92 20250117 7270 24.90 20250203 25250 -64.04 20240307 7000 29.71 20241209 2.90 N 095500 500 155 억 1374305 N N 23 N 00 N
7 20250219 110736 55 40.00 KSQ150 화학 N N N Y 40 N 9180 280 2 3.15 2302381330 251873 155.82 9050 9300 8860 11570 6230 8900 9141.13 4.43 0 -5047 9180 9040 8840 8700 8500 9110 8770 155 2670 500 6400 10 1 31009999 2847 -235.38 1.07 12 0.81 -39.00 8552.00 25250 20240307 -63.64 7000 20241209 31.14 9550 -3.87 20250117 7270 26.27 20250203 25250 -63.64 20240307 7000 31.14 20241209 2.90 N 095500 500 155 억 1374305 N N 23 N 00 N
8 20250219 100736 55 40.00 KSQ150 화학 N N N Y 40 N 9130 230 2 2.58 1055988990 116636 72.16 9050 9150 8860 11570 6230 8900 9053.84 4.43 0 -11742 9180 9040 8840 8700 8500 9110 8770 155 2670 500 6400 10 1 31009999 2831 -234.10 1.07 12 0.38 -39.00 8552.00 25250 20240307 -63.84 7000 20241209 30.43 9550 -4.40 20250117 7270 25.58 20250203 25250 -63.84 20240307 7000 30.43 20241209 2.90 N 095500 500 155 억 1374305 N N 23 N 00 N
9 20250219 090737 55 40.00 KSQ150 화학 N N N Y 40 N 8920 20 2 0.22 130305210 14560 9.01 9050 9060 8860 11570 6230 8900 8949.86 4.43 0 -5854 9180 9040 8840 8700 8500 9110 8770 155 2670 500 6400 10 1 31009999 2766 -228.72 1.04 12 0.05 -39.00 8552.00 25250 20240307 -64.67 7000 20241209 27.43 9550 -6.60 20250117 7270 22.70 20250203 25250 -64.67 20240307 7000 27.43 20241209 2.90 N 095500 500 155 억 1374305 N N 23 N 00 N
10 20250218 160734 55 40.00 KSQ150 화학 N N N Y 40 N 8900 150 2 1.71 1413843490 161147 42.74 8780 8980 8640 11370 6130 8750 8773.31 4.46 0 -7289 9356 9052 8746 8442 8136 9205 8595 155 2620 500 6300 10 1 31009999 2760 -228.21 1.04 12 0.52 -39.00 8552.00 25250 20240307 -64.75 7000 20241209 27.14 9550 -6.81 20250117 7270 22.42 20250203 25250 -64.75 20240307 7000 27.14 20241209 2.90 N 095500 500 155 억 1382352 N N 23 N 00 N
11 20250218 150735 55 40.00 KSQ150 화학 N N N Y 40 N 8890 140 2 1.60 1291012530 147334 39.08 8780 8980 8640 11370 6130 8750 8762.49 4.46 0 -6659 9356 9052 8746 8442 8136 9205 8595 155 2620 500 6300 10 1 31009999 2757 -227.95 1.04 12 0.48 -39.00 8552.00 25250 20240307 -64.79 7000 20241209 27.00 9550 -6.91 20250117 7270 22.28 20250203 25250 -64.79 20240307 7000 27.00 20241209 2.90 N 095500 500 155 억 1382352 N N 509 N 00 N
12 20250218 140735 55 40.00 KSQ150 화학 N N N Y 40 N 8810 60 2 0.69 1075174080 122913 32.60 8780 8980 8640 11370 6130 8750 8747.44 4.46 0 -13723 9356 9052 8746 8442 8136 9205 8595 155 2620 500 6300 10 1 31009999 2732 -225.90 1.03 12 0.40 -39.00 8552.00 25250 20240307 -65.11 7000 20241209 25.86 9550 -7.75 20250117 7270 21.18 20250203 25250 -65.11 20240307 7000 25.86 20241209 2.90 N 095500 500 155 억 1382352 N N 509 N 00 N