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
241710/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
20250219,161025,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47400,-1150,5,-2.37,9377776400,195717,198.27,48600,48850,47300,63100,34000,48550,47917.87,10.98,0,7929,50850,49700,48950,47800,47050,49325,47425,53,14550,500,34950,50,1,10680000,5062,22.68,2.99,12,1.83,2090.00,15874.00,98500,20240927,-51.88,31000,20240325,52.90,57500,-17.57,20250102,47300,0.21,20250219,98500,-51.88,20240927,31000,52.90,20240325,1.53,N,241710,500,53 억,,1172619,N,N,1035,N,00,N
20250219,151029,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47600,-950,5,-1.96,8612969900,179600,181.94,48600,48850,47300,63100,34000,48550,47956.17,10.98,0,5687,50850,49700,48950,47800,47050,49325,47425,53,14550,500,34950,50,1,10680000,5084,22.78,3.00,12,1.68,2090.00,15874.00,98500,20240927,-51.68,31000,20240325,53.55,57500,-17.22,20250102,47300,0.63,20250219,98500,-51.68,20240927,31000,53.55,20240325,1.53,N,241710,500,53 억,,1172619,N,N,434,N,00,N
20250219,141025,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47850,-700,5,-1.44,6893645150,143495,145.37,48600,48850,47300,63100,34000,48550,48040.76,10.98,0,-647,50850,49700,48950,47800,47050,49325,47425,53,14550,500,34950,50,1,10680000,5110,22.89,3.01,12,1.34,2090.00,15874.00,98500,20240927,-51.42,31000,20240325,54.35,57500,-16.78,20250102,47300,1.16,20250219,98500,-51.42,20240927,31000,54.35,20240325,1.53,N,241710,500,53 억,,1172619,N,N,434,N,00,N
20250219,131026,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,48000,-550,5,-1.13,5737362650,119256,120.81,48600,48850,47300,63100,34000,48550,48109.37,10.98,0,-6542,50850,49700,48950,47800,47050,49325,47425,53,14550,500,34950,50,1,10680000,5126,22.97,3.02,12,1.12,2090.00,15874.00,98500,20240927,-51.27,31000,20240325,54.84,57500,-16.52,20250102,47300,1.48,20250219,98500,-51.27,20240927,31000,54.84,20240325,1.53,N,241710,500,53 억,,1172619,N,N,434,N,00,N
20250219,121025,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,48250,-300,5,-0.62,3756876300,77833,78.85,48600,48850,47550,63100,34000,48550,48268.17,10.98,0,1532,50850,49700,48950,47800,47050,49325,47425,53,14550,500,34950,50,1,10680000,5153,23.09,3.04,12,0.73,2090.00,15874.00,98500,20240927,-51.02,31000,20240325,55.65,57500,-16.09,20250102,47550,1.47,20250219,98500,-51.02,20240927,31000,55.65,20240325,1.53,N,241710,500,53 억,,1172619,N,N,434,N,00,N
20250219,111026,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,48550,0,3,0.00,2795107500,57956,58.71,48600,48850,47550,63100,34000,48550,48227.70,10.98,0,812,50850,49700,48950,47800,47050,49325,47425,53,14550,500,34950,50,1,10680000,5185,23.23,3.06,12,0.54,2090.00,15874.00,98500,20240927,-50.71,31000,20240325,56.61,57500,-15.57,20250102,47550,2.10,20250219,98500,-50.71,20240927,31000,56.61,20240325,1.53,N,241710,500,53 억,,1172619,N,N,434,N,00,N
20250219,101027,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,48500,-50,5,-0.10,1936330150,40268,40.79,48600,48600,47550,63100,34000,48550,48085.26,10.98,0,390,50850,49700,48950,47800,47050,49325,47425,53,14550,500,34950,50,1,10680000,5180,23.21,3.06,12,0.38,2090.00,15874.00,98500,20240927,-50.76,31000,20240325,56.45,57500,-15.65,20250102,47550,2.00,20250219,98500,-50.76,20240927,31000,56.45,20240325,1.53,N,241710,500,53 억,,1172619,N,N,434,N,00,N
20250219,091028,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47950,-600,5,-1.24,387291050,8079,8.18,48600,48600,47550,63100,34000,48550,47932.57,10.98,0,-2210,50850,49700,48950,47800,47050,49325,47425,53,14550,500,34950,50,1,10680000,5121,22.94,3.02,12,0.08,2090.00,15874.00,98500,20240927,-51.32,31000,20240325,54.68,57500,-16.61,20250102,47550,0.84,20250219,98500,-51.32,20240927,31000,54.68,20240325,1.53,N,241710,500,53 억,,1172619,N,N,434,N,00,N
20250218,161022,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,48550,-1050,5,-2.12,4778794100,97970,102.45,49800,50100,48200,64400,34750,49600,48778.40,11.12,0,-23970,51200,50400,49800,49000,48400,50100,48700,53,14800,500,35710,50,1,10680000,5185,23.23,3.06,12,0.92,2090.00,15874.00,98500,20240927,-50.71,31000,20240325,56.61,57500,-15.57,20250102,48200,0.73,20250218,98500,-50.71,20240927,31000,56.61,20240325,1.54,N,241710,500,53 억,,1187883,N,N,434,N,00,N
20250218,151025,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,48550,-1050,5,-2.12,4595588200,94195,98.50,49800,50100,48200,64400,34750,49600,48788.03,11.12,0,-23195,51200,50400,49800,49000,48400,50100,48700,53,14800,500,35710,50,1,10680000,5185,23.23,3.06,12,0.88,2090.00,15874.00,98500,20240927,-50.71,31000,20240325,56.61,57500,-15.57,20250102,48200,0.73,20250218,98500,-50.71,20240927,31000,56.61,20240325,1.54,N,241710,500,53 억,,1187883,N,N,280,N,00,N
20250218,141025,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,48500,-1100,5,-2.22,4077742500,83525,87.34,49800,50100,48200,64400,34750,49600,48820.62,11.12,0,-24748,51200,50400,49800,49000,48400,50100,48700,53,14800,500,35710,50,1,10680000,5180,23.21,3.06,12,0.78,2090.00,15874.00,98500,20240927,-50.76,31000,20240325,56.45,57500,-15.65,20250102,48200,0.62,20250218,98500,-50.76,20240927,31000,56.45,20240325,1.54,N,241710,500,53 억,,1187883,N,N,280,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 161025 55 60.00 KSQ150 화학 N N N Y 60 N 47400 -1150 5 -2.37 9377776400 195717 198.27 48600 48850 47300 63100 34000 48550 47917.87 10.98 0 7929 50850 49700 48950 47800 47050 49325 47425 53 14550 500 34950 50 1 10680000 5062 22.68 2.99 12 1.83 2090.00 15874.00 98500 20240927 -51.88 31000 20240325 52.90 57500 -17.57 20250102 47300 0.21 20250219 98500 -51.88 20240927 31000 52.90 20240325 1.53 N 241710 500 53 억 1172619 N N 1035 N 00 N
3 20250219 151029 55 60.00 KSQ150 화학 N N N Y 60 N 47600 -950 5 -1.96 8612969900 179600 181.94 48600 48850 47300 63100 34000 48550 47956.17 10.98 0 5687 50850 49700 48950 47800 47050 49325 47425 53 14550 500 34950 50 1 10680000 5084 22.78 3.00 12 1.68 2090.00 15874.00 98500 20240927 -51.68 31000 20240325 53.55 57500 -17.22 20250102 47300 0.63 20250219 98500 -51.68 20240927 31000 53.55 20240325 1.53 N 241710 500 53 억 1172619 N N 434 N 00 N
4 20250219 141025 55 60.00 KSQ150 화학 N N N Y 60 N 47850 -700 5 -1.44 6893645150 143495 145.37 48600 48850 47300 63100 34000 48550 48040.76 10.98 0 -647 50850 49700 48950 47800 47050 49325 47425 53 14550 500 34950 50 1 10680000 5110 22.89 3.01 12 1.34 2090.00 15874.00 98500 20240927 -51.42 31000 20240325 54.35 57500 -16.78 20250102 47300 1.16 20250219 98500 -51.42 20240927 31000 54.35 20240325 1.53 N 241710 500 53 억 1172619 N N 434 N 00 N
5 20250219 131026 55 60.00 KSQ150 화학 N N N Y 60 N 48000 -550 5 -1.13 5737362650 119256 120.81 48600 48850 47300 63100 34000 48550 48109.37 10.98 0 -6542 50850 49700 48950 47800 47050 49325 47425 53 14550 500 34950 50 1 10680000 5126 22.97 3.02 12 1.12 2090.00 15874.00 98500 20240927 -51.27 31000 20240325 54.84 57500 -16.52 20250102 47300 1.48 20250219 98500 -51.27 20240927 31000 54.84 20240325 1.53 N 241710 500 53 억 1172619 N N 434 N 00 N
6 20250219 121025 55 60.00 KSQ150 화학 N N N Y 60 N 48250 -300 5 -0.62 3756876300 77833 78.85 48600 48850 47550 63100 34000 48550 48268.17 10.98 0 1532 50850 49700 48950 47800 47050 49325 47425 53 14550 500 34950 50 1 10680000 5153 23.09 3.04 12 0.73 2090.00 15874.00 98500 20240927 -51.02 31000 20240325 55.65 57500 -16.09 20250102 47550 1.47 20250219 98500 -51.02 20240927 31000 55.65 20240325 1.53 N 241710 500 53 억 1172619 N N 434 N 00 N
7 20250219 111026 55 60.00 KSQ150 화학 N N N Y 60 N 48550 0 3 0.00 2795107500 57956 58.71 48600 48850 47550 63100 34000 48550 48227.70 10.98 0 812 50850 49700 48950 47800 47050 49325 47425 53 14550 500 34950 50 1 10680000 5185 23.23 3.06 12 0.54 2090.00 15874.00 98500 20240927 -50.71 31000 20240325 56.61 57500 -15.57 20250102 47550 2.10 20250219 98500 -50.71 20240927 31000 56.61 20240325 1.53 N 241710 500 53 억 1172619 N N 434 N 00 N
8 20250219 101027 55 60.00 KSQ150 화학 N N N Y 60 N 48500 -50 5 -0.10 1936330150 40268 40.79 48600 48600 47550 63100 34000 48550 48085.26 10.98 0 390 50850 49700 48950 47800 47050 49325 47425 53 14550 500 34950 50 1 10680000 5180 23.21 3.06 12 0.38 2090.00 15874.00 98500 20240927 -50.76 31000 20240325 56.45 57500 -15.65 20250102 47550 2.00 20250219 98500 -50.76 20240927 31000 56.45 20240325 1.53 N 241710 500 53 억 1172619 N N 434 N 00 N
9 20250219 091028 55 60.00 KSQ150 화학 N N N Y 60 N 47950 -600 5 -1.24 387291050 8079 8.18 48600 48600 47550 63100 34000 48550 47932.57 10.98 0 -2210 50850 49700 48950 47800 47050 49325 47425 53 14550 500 34950 50 1 10680000 5121 22.94 3.02 12 0.08 2090.00 15874.00 98500 20240927 -51.32 31000 20240325 54.68 57500 -16.61 20250102 47550 0.84 20250219 98500 -51.32 20240927 31000 54.68 20240325 1.53 N 241710 500 53 억 1172619 N N 434 N 00 N
10 20250218 161022 55 60.00 KSQ150 화학 N N N Y 60 N 48550 -1050 5 -2.12 4778794100 97970 102.45 49800 50100 48200 64400 34750 49600 48778.40 11.12 0 -23970 51200 50400 49800 49000 48400 50100 48700 53 14800 500 35710 50 1 10680000 5185 23.23 3.06 12 0.92 2090.00 15874.00 98500 20240927 -50.71 31000 20240325 56.61 57500 -15.57 20250102 48200 0.73 20250218 98500 -50.71 20240927 31000 56.61 20240325 1.54 N 241710 500 53 억 1187883 N N 434 N 00 N
11 20250218 151025 55 60.00 KSQ150 화학 N N N Y 60 N 48550 -1050 5 -2.12 4595588200 94195 98.50 49800 50100 48200 64400 34750 49600 48788.03 11.12 0 -23195 51200 50400 49800 49000 48400 50100 48700 53 14800 500 35710 50 1 10680000 5185 23.23 3.06 12 0.88 2090.00 15874.00 98500 20240927 -50.71 31000 20240325 56.61 57500 -15.57 20250102 48200 0.73 20250218 98500 -50.71 20240927 31000 56.61 20240325 1.54 N 241710 500 53 억 1187883 N N 280 N 00 N
12 20250218 141025 55 60.00 KSQ150 화학 N N N Y 60 N 48500 -1100 5 -2.22 4077742500 83525 87.34 49800 50100 48200 64400 34750 49600 48820.62 11.12 0 -24748 51200 50400 49800 49000 48400 50100 48700 53 14800 500 35710 50 1 10680000 5180 23.21 3.06 12 0.78 2090.00 15874.00 98500 20240927 -50.76 31000 20240325 56.45 57500 -15.65 20250102 48200 0.62 20250218 98500 -50.76 20240927 31000 56.45 20240325 1.54 N 241710 500 53 억 1187883 N N 280 N 00 N