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
101360/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
20250219,160751,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28900,1650,2,6.06,18306828050,637136,291.50,27400,29400,27250,35400,19100,27250,28733.21,0.27,0,36406,28550,27900,27550,26900,26550,27725,26725,89,8150,500,19070,50,1,17786114,5140,-40.93,4.14,12,3.58,-706.00,6985.00,71297,20240305,-59.47,21400,20241230,35.05,30000,-3.67,20250116,21500,34.42,20250102,89900,-67.85,20240305,21400,35.05,20241230,2.91,N,101360,500,88 억,,48637,N,N,1500,N,00,N
20250219,150753,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28900,1650,2,6.06,17572087450,611699,279.86,27400,29400,27250,35400,19100,27250,28726.97,0.27,0,35875,28550,27900,27550,26900,26550,27725,26725,89,8150,500,19070,50,1,17786114,5140,-40.93,4.14,12,3.44,-706.00,6985.00,71297,20240305,-59.47,21400,20241230,35.05,30000,-3.67,20250116,21500,34.42,20250102,89900,-67.85,20240305,21400,35.05,20241230,2.91,N,101360,500,88 억,,48637,N,N,509,N,00,N
20250219,140750,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28750,1500,2,5.50,14418433150,503208,230.22,27400,29300,27250,35400,19100,27250,28653.36,0.27,0,37934,28550,27900,27550,26900,26550,27725,26725,89,8150,500,19070,50,1,17786114,5114,-40.72,4.12,12,2.83,-706.00,6985.00,71297,20240305,-59.68,21400,20241230,34.35,30000,-4.17,20250116,21500,33.72,20250102,89900,-68.02,20240305,21400,34.35,20241230,2.91,N,101360,500,88 억,,48637,N,N,509,N,00,N
20250219,130751,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28850,1600,2,5.87,13024930750,454420,207.90,27400,29300,27250,35400,19100,27250,28663.13,0.27,0,30113,28550,27900,27550,26900,26550,27725,26725,89,8150,500,19070,50,1,17786114,5131,-40.86,4.13,12,2.55,-706.00,6985.00,71297,20240305,-59.54,21400,20241230,34.81,30000,-3.83,20250116,21500,34.19,20250102,89900,-67.91,20240305,21400,34.81,20241230,2.91,N,101360,500,88 억,,48637,N,N,509,N,00,N
20250219,120750,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29000,1750,2,6.42,12083690900,421838,193.00,27400,29300,27250,35400,19100,27250,28645.73,0.27,0,22660,28550,27900,27550,26900,26550,27725,26725,89,8150,500,19070,50,1,17786114,5158,-41.08,4.15,12,2.37,-706.00,6985.00,71297,20240305,-59.33,21400,20241230,35.51,30000,-3.33,20250116,21500,34.88,20250102,89900,-67.74,20240305,21400,35.51,20241230,2.91,N,101360,500,88 억,,48637,N,N,509,N,00,N
20250219,110751,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28700,1450,2,5.32,10461606000,365887,167.40,27400,29300,27250,35400,19100,27250,28592.88,0.27,0,28208,28550,27900,27550,26900,26550,27725,26725,89,8150,500,19070,50,1,17786114,5105,-40.65,4.11,12,2.06,-706.00,6985.00,71297,20240305,-59.75,21400,20241230,34.11,30000,-4.33,20250116,21500,33.49,20250102,89900,-68.08,20240305,21400,34.11,20241230,2.91,N,101360,500,88 억,,48637,N,N,509,N,00,N
20250219,100751,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28850,1600,2,5.87,5299914350,187536,85.80,27400,29200,27250,35400,19100,27250,28261.42,0.27,0,-5226,28550,27900,27550,26900,26550,27725,26725,89,8150,500,19070,50,1,17786114,5131,-40.86,4.13,12,1.05,-706.00,6985.00,71297,20240305,-59.54,21400,20241230,34.81,30000,-3.83,20250116,21500,34.19,20250102,89900,-67.91,20240305,21400,34.81,20241230,2.91,N,101360,500,88 억,,48637,N,N,509,N,00,N
20250219,090752,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27600,350,2,1.28,769328200,27854,12.74,27400,28200,27250,35400,19100,27250,27621.60,0.27,0,-2518,28550,27900,27550,26900,26550,27725,26725,89,8150,500,19070,50,1,17786114,4909,-39.09,3.95,12,0.16,-706.00,6985.00,71297,20240305,-61.29,21400,20241230,28.97,30000,-8.00,20250116,21500,28.37,20250102,89900,-69.30,20240305,21400,28.97,20241230,2.91,N,101360,500,88 억,,48637,N,N,509,N,00,N
20250218,160749,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27250,-500,5,-1.80,5969065550,216868,40.67,27750,28200,27200,36050,19450,27750,27524.19,0.39,0,-22674,30716,29232,27866,26382,25016,29975,27125,89,8300,500,19420,50,1,17786114,4847,-38.60,3.90,12,1.22,-706.00,6985.00,71297,20240305,-61.78,21400,20241230,27.34,30000,-9.17,20250116,21500,26.74,20250102,89900,-69.69,20240305,21400,27.34,20241230,2.86,N,101360,500,88 억,,70097,N,N,509,N,00,N
20250218,150750,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27300,-450,5,-1.62,5567089350,202130,37.91,27750,28200,27300,36050,19450,27750,27542.12,0.39,0,-19448,30716,29232,27866,26382,25016,29975,27125,89,8300,500,19420,50,1,17786114,4856,-38.67,3.91,12,1.14,-706.00,6985.00,71297,20240305,-61.71,21400,20241230,27.57,30000,-9.00,20250116,21500,26.98,20250102,89900,-69.63,20240305,21400,27.57,20241230,2.86,N,101360,500,88 억,,70097,N,N,1365,N,00,N
20250218,140750,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27400,-350,5,-1.26,4677404900,169626,31.81,27750,28200,27350,36050,19450,27750,27574.81,0.39,0,-17545,30716,29232,27866,26382,25016,29975,27125,89,8300,500,19420,50,1,17786114,4873,-38.81,3.92,12,0.95,-706.00,6985.00,71297,20240305,-61.57,21400,20241230,28.04,30000,-8.67,20250116,21500,27.44,20250102,89900,-69.52,20240305,21400,28.04,20241230,2.86,N,101360,500,88 억,,70097,N,N,1365,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 160751 55 40.00 KSQ150 화학 N N N Y 40 N 28900 1650 2 6.06 18306828050 637136 291.50 27400 29400 27250 35400 19100 27250 28733.21 0.27 0 36406 28550 27900 27550 26900 26550 27725 26725 89 8150 500 19070 50 1 17786114 5140 -40.93 4.14 12 3.58 -706.00 6985.00 71297 20240305 -59.47 21400 20241230 35.05 30000 -3.67 20250116 21500 34.42 20250102 89900 -67.85 20240305 21400 35.05 20241230 2.91 N 101360 500 88 억 48637 N N 1500 N 00 N
3 20250219 150753 55 40.00 KSQ150 화학 N N N Y 40 N 28900 1650 2 6.06 17572087450 611699 279.86 27400 29400 27250 35400 19100 27250 28726.97 0.27 0 35875 28550 27900 27550 26900 26550 27725 26725 89 8150 500 19070 50 1 17786114 5140 -40.93 4.14 12 3.44 -706.00 6985.00 71297 20240305 -59.47 21400 20241230 35.05 30000 -3.67 20250116 21500 34.42 20250102 89900 -67.85 20240305 21400 35.05 20241230 2.91 N 101360 500 88 억 48637 N N 509 N 00 N
4 20250219 140750 55 40.00 KSQ150 화학 N N N Y 40 N 28750 1500 2 5.50 14418433150 503208 230.22 27400 29300 27250 35400 19100 27250 28653.36 0.27 0 37934 28550 27900 27550 26900 26550 27725 26725 89 8150 500 19070 50 1 17786114 5114 -40.72 4.12 12 2.83 -706.00 6985.00 71297 20240305 -59.68 21400 20241230 34.35 30000 -4.17 20250116 21500 33.72 20250102 89900 -68.02 20240305 21400 34.35 20241230 2.91 N 101360 500 88 억 48637 N N 509 N 00 N
5 20250219 130751 55 40.00 KSQ150 화학 N N N Y 40 N 28850 1600 2 5.87 13024930750 454420 207.90 27400 29300 27250 35400 19100 27250 28663.13 0.27 0 30113 28550 27900 27550 26900 26550 27725 26725 89 8150 500 19070 50 1 17786114 5131 -40.86 4.13 12 2.55 -706.00 6985.00 71297 20240305 -59.54 21400 20241230 34.81 30000 -3.83 20250116 21500 34.19 20250102 89900 -67.91 20240305 21400 34.81 20241230 2.91 N 101360 500 88 억 48637 N N 509 N 00 N
6 20250219 120750 55 40.00 KSQ150 화학 N N N Y 40 N 29000 1750 2 6.42 12083690900 421838 193.00 27400 29300 27250 35400 19100 27250 28645.73 0.27 0 22660 28550 27900 27550 26900 26550 27725 26725 89 8150 500 19070 50 1 17786114 5158 -41.08 4.15 12 2.37 -706.00 6985.00 71297 20240305 -59.33 21400 20241230 35.51 30000 -3.33 20250116 21500 34.88 20250102 89900 -67.74 20240305 21400 35.51 20241230 2.91 N 101360 500 88 억 48637 N N 509 N 00 N
7 20250219 110751 55 40.00 KSQ150 화학 N N N Y 40 N 28700 1450 2 5.32 10461606000 365887 167.40 27400 29300 27250 35400 19100 27250 28592.88 0.27 0 28208 28550 27900 27550 26900 26550 27725 26725 89 8150 500 19070 50 1 17786114 5105 -40.65 4.11 12 2.06 -706.00 6985.00 71297 20240305 -59.75 21400 20241230 34.11 30000 -4.33 20250116 21500 33.49 20250102 89900 -68.08 20240305 21400 34.11 20241230 2.91 N 101360 500 88 억 48637 N N 509 N 00 N
8 20250219 100751 55 40.00 KSQ150 화학 N N N Y 40 N 28850 1600 2 5.87 5299914350 187536 85.80 27400 29200 27250 35400 19100 27250 28261.42 0.27 0 -5226 28550 27900 27550 26900 26550 27725 26725 89 8150 500 19070 50 1 17786114 5131 -40.86 4.13 12 1.05 -706.00 6985.00 71297 20240305 -59.54 21400 20241230 34.81 30000 -3.83 20250116 21500 34.19 20250102 89900 -67.91 20240305 21400 34.81 20241230 2.91 N 101360 500 88 억 48637 N N 509 N 00 N
9 20250219 090752 55 40.00 KSQ150 화학 N N N Y 40 N 27600 350 2 1.28 769328200 27854 12.74 27400 28200 27250 35400 19100 27250 27621.60 0.27 0 -2518 28550 27900 27550 26900 26550 27725 26725 89 8150 500 19070 50 1 17786114 4909 -39.09 3.95 12 0.16 -706.00 6985.00 71297 20240305 -61.29 21400 20241230 28.97 30000 -8.00 20250116 21500 28.37 20250102 89900 -69.30 20240305 21400 28.97 20241230 2.91 N 101360 500 88 억 48637 N N 509 N 00 N
10 20250218 160749 55 40.00 KSQ150 화학 N N N Y 40 N 27250 -500 5 -1.80 5969065550 216868 40.67 27750 28200 27200 36050 19450 27750 27524.19 0.39 0 -22674 30716 29232 27866 26382 25016 29975 27125 89 8300 500 19420 50 1 17786114 4847 -38.60 3.90 12 1.22 -706.00 6985.00 71297 20240305 -61.78 21400 20241230 27.34 30000 -9.17 20250116 21500 26.74 20250102 89900 -69.69 20240305 21400 27.34 20241230 2.86 N 101360 500 88 억 70097 N N 509 N 00 N
11 20250218 150750 55 40.00 KSQ150 화학 N N N Y 40 N 27300 -450 5 -1.62 5567089350 202130 37.91 27750 28200 27300 36050 19450 27750 27542.12 0.39 0 -19448 30716 29232 27866 26382 25016 29975 27125 89 8300 500 19420 50 1 17786114 4856 -38.67 3.91 12 1.14 -706.00 6985.00 71297 20240305 -61.71 21400 20241230 27.57 30000 -9.00 20250116 21500 26.98 20250102 89900 -69.63 20240305 21400 27.57 20241230 2.86 N 101360 500 88 억 70097 N N 1365 N 00 N
12 20250218 140750 55 40.00 KSQ150 화학 N N N Y 40 N 27400 -350 5 -1.26 4677404900 169626 31.81 27750 28200 27350 36050 19450 27750 27574.81 0.39 0 -17545 30716 29232 27866 26382 25016 29975 27125 89 8300 500 19420 50 1 17786114 4873 -38.81 3.92 12 0.95 -706.00 6985.00 71297 20240305 -61.57 21400 20241230 28.04 30000 -8.67 20250116 21500 27.44 20250102 89900 -69.52 20240305 21400 28.04 20241230 2.86 N 101360 500 88 억 70097 N N 1365 N 00 N