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
278280/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
20250219,161102,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41150,1600,2,4.05,2518631400,61579,221.96,39350,41450,39350,51400,27700,39550,40900.67,4.32,0,9360,40883,40216,39733,39066,38583,39975,38825,50,11850,500,26890,50,1,10000000,4115,-9.86,1.37,12,0.62,-4175.00,30063.00,99800,20240221,-58.77,34350,20250203,19.80,41450,-0.72,20250219,34350,19.80,20250203,99800,-58.77,20240221,34350,19.80,20250203,0.48,N,278280,500,50 억,,432089,N,N,231,N,00,N
20250219,151105,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41100,1550,2,3.92,2442342800,59725,215.28,39350,41450,39350,51400,27700,39550,40893.14,4.32,0,9211,40883,40216,39733,39066,38583,39975,38825,50,11850,500,26890,50,1,10000000,4110,-9.84,1.37,12,0.60,-4175.00,30063.00,99800,20240221,-58.82,34350,20250203,19.65,41450,-0.84,20250219,34350,19.65,20250203,99800,-58.82,20240221,34350,19.65,20250203,0.48,N,278280,500,50 억,,432089,N,N,48,N,00,N
20250219,141101,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41300,1750,2,4.42,2070788700,50720,182.82,39350,41300,39350,51400,27700,39550,40827.85,4.32,0,6441,40883,40216,39733,39066,38583,39975,38825,50,11850,500,26890,50,1,10000000,4130,-9.89,1.37,12,0.51,-4175.00,30063.00,99800,20240221,-58.62,34350,20250203,20.23,41350,-0.12,20250214,34350,20.23,20250203,99800,-58.62,20240221,34350,20.23,20250203,0.48,N,278280,500,50 억,,432089,N,N,48,N,00,N
20250219,131102,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41000,1450,2,3.67,1892746950,46384,167.19,39350,41300,39350,51400,27700,39550,40806.03,4.32,0,5447,40883,40216,39733,39066,38583,39975,38825,50,11850,500,26890,50,1,10000000,4100,-9.82,1.36,12,0.46,-4175.00,30063.00,99800,20240221,-58.92,34350,20250203,19.36,41350,-0.85,20250214,34350,19.36,20250203,99800,-58.92,20240221,34350,19.36,20250203,0.48,N,278280,500,50 억,,432089,N,N,48,N,00,N
20250219,121101,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41100,1550,2,3.92,1672656200,41028,147.89,39350,41200,39350,51400,27700,39550,40768.65,4.32,0,5215,40883,40216,39733,39066,38583,39975,38825,50,11850,500,26890,50,1,10000000,4110,-9.84,1.37,12,0.41,-4175.00,30063.00,99800,20240221,-58.82,34350,20250203,19.65,41350,-0.60,20250214,34350,19.65,20250203,99800,-58.82,20240221,34350,19.65,20250203,0.48,N,278280,500,50 억,,432089,N,N,48,N,00,N
20250219,111102,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41000,1450,2,3.67,1362645500,33475,120.66,39350,41150,39350,51400,27700,39550,40706.36,4.32,0,6460,40883,40216,39733,39066,38583,39975,38825,50,11850,500,26890,50,1,10000000,4100,-9.82,1.36,12,0.33,-4175.00,30063.00,99800,20240221,-58.92,34350,20250203,19.36,41350,-0.85,20250214,34350,19.36,20250203,99800,-58.92,20240221,34350,19.36,20250203,0.48,N,278280,500,50 억,,432089,N,N,48,N,00,N
20250219,101103,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40800,1250,2,3.16,754940950,18628,67.14,39350,41000,39350,51400,27700,39550,40527.21,4.32,0,5096,40883,40216,39733,39066,38583,39975,38825,50,11850,500,26890,50,1,10000000,4080,-9.77,1.36,12,0.19,-4175.00,30063.00,99800,20240221,-59.12,34350,20250203,18.78,41350,-1.33,20250214,34350,18.78,20250203,99800,-59.12,20240221,34350,18.78,20250203,0.48,N,278280,500,50 억,,432089,N,N,48,N,00,N
20250219,091104,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40250,700,2,1.77,128641800,3209,11.57,39350,40500,39350,51400,27700,39550,40087.82,4.32,0,1698,40883,40216,39733,39066,38583,39975,38825,50,11850,500,26890,50,1,10000000,4025,-9.64,1.34,12,0.03,-4175.00,30063.00,99800,20240221,-59.67,34350,20250203,17.18,41350,-2.66,20250214,34350,17.18,20250203,99800,-59.67,20240221,34350,17.18,20250203,0.48,N,278280,500,50 억,,432089,N,N,48,N,00,N
20250218,161058,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39550,-550,5,-1.37,1099170300,27740,48.14,40350,40400,39250,52100,28100,40100,39624.10,4.35,0,-3202,42366,41232,39866,38732,37366,41800,39300,50,12000,500,27260,50,1,10000000,3955,-9.47,1.32,12,0.28,-4175.00,30063.00,99800,20240221,-60.37,34350,20250203,15.14,41350,-4.35,20250214,34350,15.14,20250203,99800,-60.37,20240221,34350,15.14,20250203,0.45,N,278280,500,50 억,,435277,N,N,48,N,00,N
20250218,151100,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39550,-550,5,-1.37,1073471500,27090,47.01,40350,40400,39250,52100,28100,40100,39626.12,4.35,0,-2952,42366,41232,39866,38732,37366,41800,39300,50,12000,500,27260,50,1,10000000,3955,-9.47,1.32,12,0.27,-4175.00,30063.00,99800,20240221,-60.37,34350,20250203,15.14,41350,-4.35,20250214,34350,15.14,20250203,99800,-60.37,20240221,34350,15.14,20250203,0.45,N,278280,500,50 억,,435277,N,N,200,N,00,N
20250218,141101,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39600,-500,5,-1.25,993445600,25069,43.50,40350,40400,39250,52100,28100,40100,39628.45,4.35,0,-2860,42366,41232,39866,38732,37366,41800,39300,50,12000,500,27260,50,1,10000000,3960,-9.49,1.32,12,0.25,-4175.00,30063.00,99800,20240221,-60.32,34350,20250203,15.28,41350,-4.23,20250214,34350,15.28,20250203,99800,-60.32,20240221,34350,15.28,20250203,0.45,N,278280,500,50 억,,435277,N,N,200,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 161102 55 60.00 KSQ150 화학 N N N Y 60 N 41150 1600 2 4.05 2518631400 61579 221.96 39350 41450 39350 51400 27700 39550 40900.67 4.32 0 9360 40883 40216 39733 39066 38583 39975 38825 50 11850 500 26890 50 1 10000000 4115 -9.86 1.37 12 0.62 -4175.00 30063.00 99800 20240221 -58.77 34350 20250203 19.80 41450 -0.72 20250219 34350 19.80 20250203 99800 -58.77 20240221 34350 19.80 20250203 0.48 N 278280 500 50 억 432089 N N 231 N 00 N
3 20250219 151105 55 60.00 KSQ150 화학 N N N Y 60 N 41100 1550 2 3.92 2442342800 59725 215.28 39350 41450 39350 51400 27700 39550 40893.14 4.32 0 9211 40883 40216 39733 39066 38583 39975 38825 50 11850 500 26890 50 1 10000000 4110 -9.84 1.37 12 0.60 -4175.00 30063.00 99800 20240221 -58.82 34350 20250203 19.65 41450 -0.84 20250219 34350 19.65 20250203 99800 -58.82 20240221 34350 19.65 20250203 0.48 N 278280 500 50 억 432089 N N 48 N 00 N
4 20250219 141101 55 60.00 KSQ150 화학 N N N Y 60 N 41300 1750 2 4.42 2070788700 50720 182.82 39350 41300 39350 51400 27700 39550 40827.85 4.32 0 6441 40883 40216 39733 39066 38583 39975 38825 50 11850 500 26890 50 1 10000000 4130 -9.89 1.37 12 0.51 -4175.00 30063.00 99800 20240221 -58.62 34350 20250203 20.23 41350 -0.12 20250214 34350 20.23 20250203 99800 -58.62 20240221 34350 20.23 20250203 0.48 N 278280 500 50 억 432089 N N 48 N 00 N
5 20250219 131102 55 60.00 KSQ150 화학 N N N Y 60 N 41000 1450 2 3.67 1892746950 46384 167.19 39350 41300 39350 51400 27700 39550 40806.03 4.32 0 5447 40883 40216 39733 39066 38583 39975 38825 50 11850 500 26890 50 1 10000000 4100 -9.82 1.36 12 0.46 -4175.00 30063.00 99800 20240221 -58.92 34350 20250203 19.36 41350 -0.85 20250214 34350 19.36 20250203 99800 -58.92 20240221 34350 19.36 20250203 0.48 N 278280 500 50 억 432089 N N 48 N 00 N
6 20250219 121101 55 60.00 KSQ150 화학 N N N Y 60 N 41100 1550 2 3.92 1672656200 41028 147.89 39350 41200 39350 51400 27700 39550 40768.65 4.32 0 5215 40883 40216 39733 39066 38583 39975 38825 50 11850 500 26890 50 1 10000000 4110 -9.84 1.37 12 0.41 -4175.00 30063.00 99800 20240221 -58.82 34350 20250203 19.65 41350 -0.60 20250214 34350 19.65 20250203 99800 -58.82 20240221 34350 19.65 20250203 0.48 N 278280 500 50 억 432089 N N 48 N 00 N
7 20250219 111102 55 60.00 KSQ150 화학 N N N Y 60 N 41000 1450 2 3.67 1362645500 33475 120.66 39350 41150 39350 51400 27700 39550 40706.36 4.32 0 6460 40883 40216 39733 39066 38583 39975 38825 50 11850 500 26890 50 1 10000000 4100 -9.82 1.36 12 0.33 -4175.00 30063.00 99800 20240221 -58.92 34350 20250203 19.36 41350 -0.85 20250214 34350 19.36 20250203 99800 -58.92 20240221 34350 19.36 20250203 0.48 N 278280 500 50 억 432089 N N 48 N 00 N
8 20250219 101103 55 60.00 KSQ150 화학 N N N Y 60 N 40800 1250 2 3.16 754940950 18628 67.14 39350 41000 39350 51400 27700 39550 40527.21 4.32 0 5096 40883 40216 39733 39066 38583 39975 38825 50 11850 500 26890 50 1 10000000 4080 -9.77 1.36 12 0.19 -4175.00 30063.00 99800 20240221 -59.12 34350 20250203 18.78 41350 -1.33 20250214 34350 18.78 20250203 99800 -59.12 20240221 34350 18.78 20250203 0.48 N 278280 500 50 억 432089 N N 48 N 00 N
9 20250219 091104 55 60.00 KSQ150 화학 N N N Y 60 N 40250 700 2 1.77 128641800 3209 11.57 39350 40500 39350 51400 27700 39550 40087.82 4.32 0 1698 40883 40216 39733 39066 38583 39975 38825 50 11850 500 26890 50 1 10000000 4025 -9.64 1.34 12 0.03 -4175.00 30063.00 99800 20240221 -59.67 34350 20250203 17.18 41350 -2.66 20250214 34350 17.18 20250203 99800 -59.67 20240221 34350 17.18 20250203 0.48 N 278280 500 50 억 432089 N N 48 N 00 N
10 20250218 161058 55 60.00 KSQ150 화학 N N N Y 60 N 39550 -550 5 -1.37 1099170300 27740 48.14 40350 40400 39250 52100 28100 40100 39624.10 4.35 0 -3202 42366 41232 39866 38732 37366 41800 39300 50 12000 500 27260 50 1 10000000 3955 -9.47 1.32 12 0.28 -4175.00 30063.00 99800 20240221 -60.37 34350 20250203 15.14 41350 -4.35 20250214 34350 15.14 20250203 99800 -60.37 20240221 34350 15.14 20250203 0.45 N 278280 500 50 억 435277 N N 48 N 00 N
11 20250218 151100 55 60.00 KSQ150 화학 N N N Y 60 N 39550 -550 5 -1.37 1073471500 27090 47.01 40350 40400 39250 52100 28100 40100 39626.12 4.35 0 -2952 42366 41232 39866 38732 37366 41800 39300 50 12000 500 27260 50 1 10000000 3955 -9.47 1.32 12 0.27 -4175.00 30063.00 99800 20240221 -60.37 34350 20250203 15.14 41350 -4.35 20250214 34350 15.14 20250203 99800 -60.37 20240221 34350 15.14 20250203 0.45 N 278280 500 50 억 435277 N N 200 N 00 N
12 20250218 141101 55 60.00 KSQ150 화학 N N N Y 60 N 39600 -500 5 -1.25 993445600 25069 43.50 40350 40400 39250 52100 28100 40100 39628.45 4.35 0 -2860 42366 41232 39866 38732 37366 41800 39300 50 12000 500 27260 50 1 10000000 3960 -9.49 1.32 12 0.25 -4175.00 30063.00 99800 20240221 -60.32 34350 20250203 15.28 41350 -4.23 20250214 34350 15.28 20250203 99800 -60.32 20240221 34350 15.28 20250203 0.45 N 278280 500 50 억 435277 N N 200 N 00 N