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
114840/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
20250219,160812,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,23350,200,2,0.86,5609699000,242916,86.58,23550,23550,22500,30050,16250,23150,23091.99,5.30,0,-17109,25083,24116,23583,22616,22083,23850,22350,86,6900,500,16660,50,1,17241944,4026,20.03,5.82,12,1.41,1166.00,4011.00,45150,20240603,-48.28,14854,20240206,57.20,28600,-18.36,20250207,18510,26.15,20250102,45150,-48.28,20240603,16120,44.85,20240228,2.08,N,114840,500,86 억,,914272,N,N,6942,N,00,N
20250219,150814,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,23350,200,2,0.86,5300863000,229692,81.86,23550,23550,22500,30050,16250,23150,23078.00,5.30,0,-13122,25083,24116,23583,22616,22083,23850,22350,86,6900,500,16660,50,1,17241944,4026,20.03,5.82,12,1.33,1166.00,4011.00,45150,20240603,-48.28,14854,20240206,57.20,28600,-18.36,20250207,18510,26.15,20250102,45150,-48.28,20240603,16120,44.85,20240228,2.08,N,114840,500,86 억,,914272,N,N,400,N,00,N
20250219,140811,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,23250,100,2,0.43,4791282250,207810,74.06,23550,23550,22500,30050,16250,23150,23055.88,5.30,0,-8590,25083,24116,23583,22616,22083,23850,22350,86,6900,500,16660,50,1,17241944,4009,19.94,5.80,12,1.21,1166.00,4011.00,45150,20240603,-48.50,14854,20240206,56.52,28600,-18.71,20250207,18510,25.61,20250102,45150,-48.50,20240603,16120,44.23,20240228,2.08,N,114840,500,86 억,,914272,N,N,400,N,00,N
20250219,130812,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,23150,0,3,0.00,4483106900,194518,69.33,23550,23550,22500,30050,16250,23150,23047.04,5.30,0,-7286,25083,24116,23583,22616,22083,23850,22350,86,6900,500,16660,50,1,17241944,3992,19.85,5.77,12,1.13,1166.00,4011.00,45150,20240603,-48.73,14854,20240206,55.85,28600,-19.06,20250207,18510,25.07,20250102,45150,-48.73,20240603,16120,43.61,20240228,2.08,N,114840,500,86 억,,914272,N,N,400,N,00,N
20250219,120811,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,23150,0,3,0.00,3983931450,172948,61.64,23550,23550,22500,30050,16250,23150,23035.15,5.30,0,-1500,25083,24116,23583,22616,22083,23850,22350,86,6900,500,16660,50,1,17241944,3992,19.85,5.77,12,1.00,1166.00,4011.00,45150,20240603,-48.73,14854,20240206,55.85,28600,-19.06,20250207,18510,25.07,20250102,45150,-48.73,20240603,16120,43.61,20240228,2.08,N,114840,500,86 억,,914272,N,N,400,N,00,N
20250219,110813,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,22850,-300,5,-1.30,3402391300,147881,52.71,23550,23550,22500,30050,16250,23150,23007.23,5.30,0,6055,25083,24116,23583,22616,22083,23850,22350,86,6900,500,16660,50,1,17241944,3940,19.60,5.70,12,0.86,1166.00,4011.00,45150,20240603,-49.39,14854,20240206,53.83,28600,-20.10,20250207,18510,23.45,20250102,45150,-49.39,20240603,16120,41.75,20240228,2.08,N,114840,500,86 억,,914272,N,N,400,N,00,N
20250219,100812,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,23350,200,2,0.86,2232955650,96772,34.49,23550,23550,22500,30050,16250,23150,23074.07,5.30,0,641,25083,24116,23583,22616,22083,23850,22350,86,6900,500,16660,50,1,17241944,4026,20.03,5.82,12,0.56,1166.00,4011.00,45150,20240603,-48.28,14854,20240206,57.20,28600,-18.36,20250207,18510,26.15,20250102,45150,-48.28,20240603,16120,44.85,20240228,2.08,N,114840,500,86 억,,914272,N,N,400,N,00,N
20250219,090814,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,23000,-150,5,-0.65,594524550,25649,9.14,23550,23550,22900,30050,16250,23150,23179.73,5.30,0,-14708,25083,24116,23583,22616,22083,23850,22350,86,6900,500,16660,50,1,17241944,3966,19.73,5.73,12,0.15,1166.00,4011.00,45150,20240603,-49.06,14854,20240206,54.84,28600,-19.58,20250207,18510,24.26,20250102,45150,-49.06,20240603,16120,42.68,20240228,2.08,N,114840,500,86 억,,914272,N,N,400,N,00,N
20250218,160810,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,23150,-1100,5,-4.54,6541495550,277588,139.88,24250,24550,23050,31500,17000,24250,23565.58,5.23,0,15181,26150,25200,24700,23750,23250,24950,23500,86,7250,500,17460,50,1,17241944,3992,19.85,5.77,12,1.61,1166.00,4011.00,45150,20240603,-48.73,14779,20240205,56.64,28600,-19.06,20250207,18510,25.07,20250102,45150,-48.73,20240603,16120,43.61,20240228,1.97,N,114840,500,86 억,,902158,N,N,400,N,00,N
20250218,150811,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,23250,-1000,5,-4.12,5927231050,251087,126.52,24250,24550,23050,31500,17000,24250,23606.28,5.23,0,17671,26150,25200,24700,23750,23250,24950,23500,86,7250,500,17460,50,1,17241944,4009,19.94,5.80,12,1.46,1166.00,4011.00,45150,20240603,-48.50,14779,20240205,57.32,28600,-18.71,20250207,18510,25.61,20250102,45150,-48.50,20240603,16120,44.23,20240228,1.97,N,114840,500,86 억,,902158,N,N,264,N,00,N
20250218,140812,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,23400,-850,5,-3.51,4545472500,191759,96.63,24250,24550,23200,31500,17000,24250,23704.09,5.23,0,24961,26150,25200,24700,23750,23250,24950,23500,86,7250,500,17460,50,1,17241944,4035,20.07,5.83,12,1.11,1166.00,4011.00,45150,20240603,-48.17,14779,20240205,58.33,28600,-18.18,20250207,18510,26.42,20250102,45150,-48.17,20240603,16120,45.16,20240228,1.97,N,114840,500,86 억,,902158,N,N,264,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 160812 55 60.00 KSQ150 화학 N N N Y 60 N 23350 200 2 0.86 5609699000 242916 86.58 23550 23550 22500 30050 16250 23150 23091.99 5.30 0 -17109 25083 24116 23583 22616 22083 23850 22350 86 6900 500 16660 50 1 17241944 4026 20.03 5.82 12 1.41 1166.00 4011.00 45150 20240603 -48.28 14854 20240206 57.20 28600 -18.36 20250207 18510 26.15 20250102 45150 -48.28 20240603 16120 44.85 20240228 2.08 N 114840 500 86 억 914272 N N 6942 N 00 N
3 20250219 150814 55 60.00 KSQ150 화학 N N N Y 60 N 23350 200 2 0.86 5300863000 229692 81.86 23550 23550 22500 30050 16250 23150 23078.00 5.30 0 -13122 25083 24116 23583 22616 22083 23850 22350 86 6900 500 16660 50 1 17241944 4026 20.03 5.82 12 1.33 1166.00 4011.00 45150 20240603 -48.28 14854 20240206 57.20 28600 -18.36 20250207 18510 26.15 20250102 45150 -48.28 20240603 16120 44.85 20240228 2.08 N 114840 500 86 억 914272 N N 400 N 00 N
4 20250219 140811 55 60.00 KSQ150 화학 N N N Y 60 N 23250 100 2 0.43 4791282250 207810 74.06 23550 23550 22500 30050 16250 23150 23055.88 5.30 0 -8590 25083 24116 23583 22616 22083 23850 22350 86 6900 500 16660 50 1 17241944 4009 19.94 5.80 12 1.21 1166.00 4011.00 45150 20240603 -48.50 14854 20240206 56.52 28600 -18.71 20250207 18510 25.61 20250102 45150 -48.50 20240603 16120 44.23 20240228 2.08 N 114840 500 86 억 914272 N N 400 N 00 N
5 20250219 130812 55 60.00 KSQ150 화학 N N N Y 60 N 23150 0 3 0.00 4483106900 194518 69.33 23550 23550 22500 30050 16250 23150 23047.04 5.30 0 -7286 25083 24116 23583 22616 22083 23850 22350 86 6900 500 16660 50 1 17241944 3992 19.85 5.77 12 1.13 1166.00 4011.00 45150 20240603 -48.73 14854 20240206 55.85 28600 -19.06 20250207 18510 25.07 20250102 45150 -48.73 20240603 16120 43.61 20240228 2.08 N 114840 500 86 억 914272 N N 400 N 00 N
6 20250219 120811 55 60.00 KSQ150 화학 N N N Y 60 N 23150 0 3 0.00 3983931450 172948 61.64 23550 23550 22500 30050 16250 23150 23035.15 5.30 0 -1500 25083 24116 23583 22616 22083 23850 22350 86 6900 500 16660 50 1 17241944 3992 19.85 5.77 12 1.00 1166.00 4011.00 45150 20240603 -48.73 14854 20240206 55.85 28600 -19.06 20250207 18510 25.07 20250102 45150 -48.73 20240603 16120 43.61 20240228 2.08 N 114840 500 86 억 914272 N N 400 N 00 N
7 20250219 110813 55 60.00 KSQ150 화학 N N N Y 60 N 22850 -300 5 -1.30 3402391300 147881 52.71 23550 23550 22500 30050 16250 23150 23007.23 5.30 0 6055 25083 24116 23583 22616 22083 23850 22350 86 6900 500 16660 50 1 17241944 3940 19.60 5.70 12 0.86 1166.00 4011.00 45150 20240603 -49.39 14854 20240206 53.83 28600 -20.10 20250207 18510 23.45 20250102 45150 -49.39 20240603 16120 41.75 20240228 2.08 N 114840 500 86 억 914272 N N 400 N 00 N
8 20250219 100812 55 60.00 KSQ150 화학 N N N Y 60 N 23350 200 2 0.86 2232955650 96772 34.49 23550 23550 22500 30050 16250 23150 23074.07 5.30 0 641 25083 24116 23583 22616 22083 23850 22350 86 6900 500 16660 50 1 17241944 4026 20.03 5.82 12 0.56 1166.00 4011.00 45150 20240603 -48.28 14854 20240206 57.20 28600 -18.36 20250207 18510 26.15 20250102 45150 -48.28 20240603 16120 44.85 20240228 2.08 N 114840 500 86 억 914272 N N 400 N 00 N
9 20250219 090814 55 60.00 KSQ150 화학 N N N Y 60 N 23000 -150 5 -0.65 594524550 25649 9.14 23550 23550 22900 30050 16250 23150 23179.73 5.30 0 -14708 25083 24116 23583 22616 22083 23850 22350 86 6900 500 16660 50 1 17241944 3966 19.73 5.73 12 0.15 1166.00 4011.00 45150 20240603 -49.06 14854 20240206 54.84 28600 -19.58 20250207 18510 24.26 20250102 45150 -49.06 20240603 16120 42.68 20240228 2.08 N 114840 500 86 억 914272 N N 400 N 00 N
10 20250218 160810 55 60.00 KSQ150 화학 N N N Y 60 N 23150 -1100 5 -4.54 6541495550 277588 139.88 24250 24550 23050 31500 17000 24250 23565.58 5.23 0 15181 26150 25200 24700 23750 23250 24950 23500 86 7250 500 17460 50 1 17241944 3992 19.85 5.77 12 1.61 1166.00 4011.00 45150 20240603 -48.73 14779 20240205 56.64 28600 -19.06 20250207 18510 25.07 20250102 45150 -48.73 20240603 16120 43.61 20240228 1.97 N 114840 500 86 억 902158 N N 400 N 00 N
11 20250218 150811 55 60.00 KSQ150 화학 N N N Y 60 N 23250 -1000 5 -4.12 5927231050 251087 126.52 24250 24550 23050 31500 17000 24250 23606.28 5.23 0 17671 26150 25200 24700 23750 23250 24950 23500 86 7250 500 17460 50 1 17241944 4009 19.94 5.80 12 1.46 1166.00 4011.00 45150 20240603 -48.50 14779 20240205 57.32 28600 -18.71 20250207 18510 25.61 20250102 45150 -48.50 20240603 16120 44.23 20240228 1.97 N 114840 500 86 억 902158 N N 264 N 00 N
12 20250218 140812 55 60.00 KSQ150 화학 N N N Y 60 N 23400 -850 5 -3.51 4545472500 191759 96.63 24250 24550 23200 31500 17000 24250 23704.09 5.23 0 24961 26150 25200 24700 23750 23250 24950 23500 86 7250 500 17460 50 1 17241944 4035 20.07 5.83 12 1.11 1166.00 4011.00 45150 20240603 -48.17 14779 20240205 58.33 28600 -18.18 20250207 18510 26.42 20250102 45150 -48.17 20240603 16120 45.16 20240228 1.97 N 114840 500 86 억 902158 N N 264 N 00 N