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
121600/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
20250219,160820,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,72000,4400,2,6.51,18101716700,256540,306.36,67900,72100,67600,87800,47400,67600,70559.33,8.99,0,-4038,69200,68400,67300,66500,65400,67850,65950,61,20200,500,48670,100,1,12196078,8781,52.52,3.64,12,2.10,1371.00,19785.00,157800,20240222,-54.37,57100,20250102,26.09,72800,-1.10,20250120,57100,26.09,20250102,157800,-54.37,20240222,57100,26.09,20250102,2.45,N,121600,500,60 억,,1095889,N,N,4349,N,00,N
20250219,150822,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,71800,4200,2,6.21,16814275800,238644,284.99,67900,71900,67600,87800,47400,67600,70457.57,8.99,0,-8093,69200,68400,67300,66500,65400,67850,65950,61,20200,500,48670,100,1,12196078,8757,52.37,3.63,12,1.96,1371.00,19785.00,157800,20240222,-54.50,57100,20250102,25.74,72800,-1.37,20250120,57100,25.74,20250102,157800,-54.50,20240222,57100,25.74,20250102,2.45,N,121600,500,60 억,,1095889,N,N,313,N,00,N
20250219,140819,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,71700,4100,2,6.07,14828765400,210882,251.84,67900,71900,67600,87800,47400,67600,70317.83,8.99,0,-11622,69200,68400,67300,66500,65400,67850,65950,61,20200,500,48670,100,1,12196078,8745,52.30,3.62,12,1.73,1371.00,19785.00,157800,20240222,-54.56,57100,20250102,25.57,72800,-1.51,20250120,57100,25.57,20250102,157800,-54.56,20240222,57100,25.57,20250102,2.45,N,121600,500,60 억,,1095889,N,N,313,N,00,N
20250219,130821,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,70900,3300,2,4.88,12052410300,171938,205.33,67900,71400,67600,87800,47400,67600,70097.42,8.99,0,-19446,69200,68400,67300,66500,65400,67850,65950,61,20200,500,48670,100,1,12196078,8647,51.71,3.58,12,1.41,1371.00,19785.00,157800,20240222,-55.07,57100,20250102,24.17,72800,-2.61,20250120,57100,24.17,20250102,157800,-55.07,20240222,57100,24.17,20250102,2.45,N,121600,500,60 억,,1095889,N,N,313,N,00,N
20250219,120819,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,70400,2800,2,4.14,10688949400,152640,182.29,67900,71400,67600,87800,47400,67600,70027.18,8.99,0,-15212,69200,68400,67300,66500,65400,67850,65950,61,20200,500,48670,100,1,12196078,8586,51.35,3.56,12,1.25,1371.00,19785.00,157800,20240222,-55.39,57100,20250102,23.29,72800,-3.30,20250120,57100,23.29,20250102,157800,-55.39,20240222,57100,23.29,20250102,2.45,N,121600,500,60 억,,1095889,N,N,313,N,00,N
20250219,110820,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,70500,2900,2,4.29,8932922500,127813,152.64,67900,71300,67600,87800,47400,67600,69890.56,8.99,0,-13125,69200,68400,67300,66500,65400,67850,65950,61,20200,500,48670,100,1,12196078,8598,51.42,3.56,12,1.05,1371.00,19785.00,157800,20240222,-55.32,57100,20250102,23.47,72800,-3.16,20250120,57100,23.47,20250102,157800,-55.32,20240222,57100,23.47,20250102,2.45,N,121600,500,60 억,,1095889,N,N,313,N,00,N
20250219,100820,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,70300,2700,2,3.99,4581796500,66233,79.10,67900,70400,67600,87800,47400,67600,69176.94,8.99,0,-6031,69200,68400,67300,66500,65400,67850,65950,61,20200,500,48670,100,1,12196078,8574,51.28,3.55,12,0.54,1371.00,19785.00,157800,20240222,-55.45,57100,20250102,23.12,72800,-3.43,20250120,57100,23.12,20250102,157800,-55.45,20240222,57100,23.12,20250102,2.45,N,121600,500,60 억,,1095889,N,N,313,N,00,N
20250219,090822,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,68100,500,2,0.74,379010300,5574,6.66,67900,68400,67600,87800,47400,67600,67996.11,8.99,0,-358,69200,68400,67300,66500,65400,67850,65950,61,20200,500,48670,100,1,12196078,8306,49.67,3.44,12,0.05,1371.00,19785.00,157800,20240222,-56.84,57100,20250102,19.26,72800,-6.46,20250120,57100,19.26,20250102,157800,-56.84,20240222,57100,19.26,20250102,2.45,N,121600,500,60 억,,1095889,N,N,313,N,00,N
20250218,160818,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,67600,700,2,1.05,5587563800,83101,56.24,67700,68100,66200,86900,46900,66900,67236.60,9.13,0,-20528,70766,68832,65366,63432,59966,69800,64400,61,20000,500,48160,100,1,12196078,8245,49.31,3.42,12,0.68,1371.00,19785.00,157800,20240222,-57.16,57100,20250102,18.39,72800,-7.14,20250120,57100,18.39,20250102,157800,-57.16,20240222,57100,18.39,20250102,2.42,N,121600,500,60 억,,1113727,N,N,313,N,00,N
20250218,150819,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,67400,500,2,0.75,5300011900,78835,53.35,67700,68100,66200,86900,46900,66900,67229.22,9.13,0,-19638,70766,68832,65366,63432,59966,69800,64400,61,20000,500,48160,100,1,12196078,8220,49.16,3.41,12,0.65,1371.00,19785.00,157800,20240222,-57.29,57100,20250102,18.04,72800,-7.42,20250120,57100,18.04,20250102,157800,-57.29,20240222,57100,18.04,20250102,2.42,N,121600,500,60 억,,1113727,N,N,1685,N,00,N
20250218,140820,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,67300,400,2,0.60,4677689400,69595,47.10,67700,68100,66200,86900,46900,66900,67213.06,9.13,0,-17190,70766,68832,65366,63432,59966,69800,64400,61,20000,500,48160,100,1,12196078,8208,49.09,3.40,12,0.57,1371.00,19785.00,157800,20240222,-57.35,57100,20250102,17.86,72800,-7.55,20250120,57100,17.86,20250102,157800,-57.35,20240222,57100,17.86,20250102,2.42,N,121600,500,60 억,,1113727,N,N,1685,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 160820 55 40.00 KSQ150 화학 N N N Y 40 N 72000 4400 2 6.51 18101716700 256540 306.36 67900 72100 67600 87800 47400 67600 70559.33 8.99 0 -4038 69200 68400 67300 66500 65400 67850 65950 61 20200 500 48670 100 1 12196078 8781 52.52 3.64 12 2.10 1371.00 19785.00 157800 20240222 -54.37 57100 20250102 26.09 72800 -1.10 20250120 57100 26.09 20250102 157800 -54.37 20240222 57100 26.09 20250102 2.45 N 121600 500 60 억 1095889 N N 4349 N 00 N
3 20250219 150822 55 40.00 KSQ150 화학 N N N Y 40 N 71800 4200 2 6.21 16814275800 238644 284.99 67900 71900 67600 87800 47400 67600 70457.57 8.99 0 -8093 69200 68400 67300 66500 65400 67850 65950 61 20200 500 48670 100 1 12196078 8757 52.37 3.63 12 1.96 1371.00 19785.00 157800 20240222 -54.50 57100 20250102 25.74 72800 -1.37 20250120 57100 25.74 20250102 157800 -54.50 20240222 57100 25.74 20250102 2.45 N 121600 500 60 억 1095889 N N 313 N 00 N
4 20250219 140819 55 40.00 KSQ150 화학 N N N Y 40 N 71700 4100 2 6.07 14828765400 210882 251.84 67900 71900 67600 87800 47400 67600 70317.83 8.99 0 -11622 69200 68400 67300 66500 65400 67850 65950 61 20200 500 48670 100 1 12196078 8745 52.30 3.62 12 1.73 1371.00 19785.00 157800 20240222 -54.56 57100 20250102 25.57 72800 -1.51 20250120 57100 25.57 20250102 157800 -54.56 20240222 57100 25.57 20250102 2.45 N 121600 500 60 억 1095889 N N 313 N 00 N
5 20250219 130821 55 40.00 KSQ150 화학 N N N Y 40 N 70900 3300 2 4.88 12052410300 171938 205.33 67900 71400 67600 87800 47400 67600 70097.42 8.99 0 -19446 69200 68400 67300 66500 65400 67850 65950 61 20200 500 48670 100 1 12196078 8647 51.71 3.58 12 1.41 1371.00 19785.00 157800 20240222 -55.07 57100 20250102 24.17 72800 -2.61 20250120 57100 24.17 20250102 157800 -55.07 20240222 57100 24.17 20250102 2.45 N 121600 500 60 억 1095889 N N 313 N 00 N
6 20250219 120819 55 40.00 KSQ150 화학 N N N Y 40 N 70400 2800 2 4.14 10688949400 152640 182.29 67900 71400 67600 87800 47400 67600 70027.18 8.99 0 -15212 69200 68400 67300 66500 65400 67850 65950 61 20200 500 48670 100 1 12196078 8586 51.35 3.56 12 1.25 1371.00 19785.00 157800 20240222 -55.39 57100 20250102 23.29 72800 -3.30 20250120 57100 23.29 20250102 157800 -55.39 20240222 57100 23.29 20250102 2.45 N 121600 500 60 억 1095889 N N 313 N 00 N
7 20250219 110820 55 40.00 KSQ150 화학 N N N Y 40 N 70500 2900 2 4.29 8932922500 127813 152.64 67900 71300 67600 87800 47400 67600 69890.56 8.99 0 -13125 69200 68400 67300 66500 65400 67850 65950 61 20200 500 48670 100 1 12196078 8598 51.42 3.56 12 1.05 1371.00 19785.00 157800 20240222 -55.32 57100 20250102 23.47 72800 -3.16 20250120 57100 23.47 20250102 157800 -55.32 20240222 57100 23.47 20250102 2.45 N 121600 500 60 억 1095889 N N 313 N 00 N
8 20250219 100820 55 40.00 KSQ150 화학 N N N Y 40 N 70300 2700 2 3.99 4581796500 66233 79.10 67900 70400 67600 87800 47400 67600 69176.94 8.99 0 -6031 69200 68400 67300 66500 65400 67850 65950 61 20200 500 48670 100 1 12196078 8574 51.28 3.55 12 0.54 1371.00 19785.00 157800 20240222 -55.45 57100 20250102 23.12 72800 -3.43 20250120 57100 23.12 20250102 157800 -55.45 20240222 57100 23.12 20250102 2.45 N 121600 500 60 억 1095889 N N 313 N 00 N
9 20250219 090822 55 40.00 KSQ150 화학 N N N Y 40 N 68100 500 2 0.74 379010300 5574 6.66 67900 68400 67600 87800 47400 67600 67996.11 8.99 0 -358 69200 68400 67300 66500 65400 67850 65950 61 20200 500 48670 100 1 12196078 8306 49.67 3.44 12 0.05 1371.00 19785.00 157800 20240222 -56.84 57100 20250102 19.26 72800 -6.46 20250120 57100 19.26 20250102 157800 -56.84 20240222 57100 19.26 20250102 2.45 N 121600 500 60 억 1095889 N N 313 N 00 N
10 20250218 160818 55 40.00 KSQ150 화학 N N N Y 40 N 67600 700 2 1.05 5587563800 83101 56.24 67700 68100 66200 86900 46900 66900 67236.60 9.13 0 -20528 70766 68832 65366 63432 59966 69800 64400 61 20000 500 48160 100 1 12196078 8245 49.31 3.42 12 0.68 1371.00 19785.00 157800 20240222 -57.16 57100 20250102 18.39 72800 -7.14 20250120 57100 18.39 20250102 157800 -57.16 20240222 57100 18.39 20250102 2.42 N 121600 500 60 억 1113727 N N 313 N 00 N
11 20250218 150819 55 40.00 KSQ150 화학 N N N Y 40 N 67400 500 2 0.75 5300011900 78835 53.35 67700 68100 66200 86900 46900 66900 67229.22 9.13 0 -19638 70766 68832 65366 63432 59966 69800 64400 61 20000 500 48160 100 1 12196078 8220 49.16 3.41 12 0.65 1371.00 19785.00 157800 20240222 -57.29 57100 20250102 18.04 72800 -7.42 20250120 57100 18.04 20250102 157800 -57.29 20240222 57100 18.04 20250102 2.42 N 121600 500 60 억 1113727 N N 1685 N 00 N
12 20250218 140820 55 40.00 KSQ150 화학 N N N Y 40 N 67300 400 2 0.60 4677689400 69595 47.10 67700 68100 66200 86900 46900 66900 67213.06 9.13 0 -17190 70766 68832 65366 63432 59966 69800 64400 61 20000 500 48160 100 1 12196078 8208 49.09 3.40 12 0.57 1371.00 19785.00 157800 20240222 -57.35 57100 20250102 17.86 72800 -7.55 20250120 57100 17.86 20250102 157800 -57.35 20240222 57100 17.86 20250102 2.42 N 121600 500 60 억 1113727 N N 1685 N 00 N