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
281740/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
20250219,161104,57,100.00,KSQ150,,화학,N,N,N,N, ,N,17600,-500,5,-2.76,19429649660,1090715,77.08,18050,18310,17450,23500,12670,18100,17814.38,7.48,0,-71968,18666,18382,17816,17532,16966,18525,17675,66,5400,100,13030,10,1,65730548,11569,47.96,10.53,12,1.66,367.00,1671.00,33100,20240311,-46.83,9790,20241209,79.78,18310,-3.88,20250219,10510,67.46,20250203,33100,-46.83,20240311,9790,79.78,20241209,1.49,N,281740,100,65 억,,4916098,N,N,1894,N,00,N
20250219,151107,57,100.00,KSQ150,,화학,N,N,N,N, ,N,17490,-610,5,-3.37,18724479560,1050616,74.24,18050,18310,17450,23500,12670,18100,17822.30,7.48,0,-72620,18666,18382,17816,17532,16966,18525,17675,66,5400,100,13030,10,1,65730548,11496,47.66,10.47,12,1.60,367.00,1671.00,33100,20240311,-47.16,9790,20241209,78.65,18310,-4.48,20250219,10510,66.41,20250203,33100,-47.16,20240311,9790,78.65,20241209,1.49,N,281740,100,65 억,,4916098,N,N,1498,N,00,N
20250219,141103,57,100.00,KSQ150,,화학,N,N,N,N, ,N,17560,-540,5,-2.98,17234752980,965583,68.23,18050,18310,17450,23500,12670,18100,17848.98,7.48,0,-80729,18666,18382,17816,17532,16966,18525,17675,66,5400,100,13030,10,1,65730548,11542,47.85,10.51,12,1.47,367.00,1671.00,33100,20240311,-46.95,9790,20241209,79.37,18310,-4.10,20250219,10510,67.08,20250203,33100,-46.95,20240311,9790,79.37,20241209,1.49,N,281740,100,65 억,,4916098,N,N,1498,N,00,N
20250219,131104,57,100.00,KSQ150,,화학,N,N,N,N, ,N,17670,-430,5,-2.38,14954714590,835831,59.06,18050,18310,17650,23500,12670,18100,17891.95,7.48,0,-86724,18666,18382,17816,17532,16966,18525,17675,66,5400,100,13030,10,1,65730548,11615,48.15,10.57,12,1.27,367.00,1671.00,33100,20240311,-46.62,9790,20241209,80.49,18310,-3.50,20250219,10510,68.13,20250203,33100,-46.62,20240311,9790,80.49,20241209,1.49,N,281740,100,65 억,,4916098,N,N,1498,N,00,N
20250219,121103,57,100.00,KSQ150,,화학,N,N,N,N, ,N,17730,-370,5,-2.04,13036172980,727970,51.44,18050,18310,17650,23500,12670,18100,17907.48,7.48,0,-63999,18666,18382,17816,17532,16966,18525,17675,66,5400,100,13030,10,1,65730548,11654,48.31,10.61,12,1.11,367.00,1671.00,33100,20240311,-46.44,9790,20241209,81.10,18310,-3.17,20250219,10510,68.70,20250203,33100,-46.44,20240311,9790,81.10,20241209,1.49,N,281740,100,65 억,,4916098,N,N,1498,N,00,N
20250219,111104,57,100.00,KSQ150,,화학,N,N,N,N, ,N,17820,-280,5,-1.55,11262144850,628061,44.38,18050,18310,17650,23500,12670,18100,17931.52,7.48,0,-59381,18666,18382,17816,17532,16966,18525,17675,66,5400,100,13030,10,1,65730548,11713,48.56,10.66,12,0.96,367.00,1671.00,33100,20240311,-46.16,9790,20241209,82.02,18310,-2.68,20250219,10510,69.55,20250203,33100,-46.16,20240311,9790,82.02,20241209,1.49,N,281740,100,65 억,,4916098,N,N,1498,N,00,N
20250219,101105,57,100.00,KSQ150,,화학,N,N,N,N, ,N,17860,-240,5,-1.33,7270709900,403605,28.52,18050,18310,17800,23500,12670,18100,18014.35,7.48,0,-64536,18666,18382,17816,17532,16966,18525,17675,66,5400,100,13030,10,1,65730548,11739,48.66,10.69,12,0.61,367.00,1671.00,33100,20240311,-46.04,9790,20241209,82.43,18310,-2.46,20250219,10510,69.93,20250203,33100,-46.04,20240311,9790,82.43,20241209,1.49,N,281740,100,65 억,,4916098,N,N,1498,N,00,N
20250219,091106,57,100.00,KSQ150,,화학,N,N,N,N, ,N,18060,-40,5,-0.22,1605886540,88851,6.28,18050,18310,17890,23500,12670,18100,18073.83,7.48,0,-21608,18666,18382,17816,17532,16966,18525,17675,66,5400,100,13030,10,1,65730548,11871,49.21,10.81,12,0.14,367.00,1671.00,33100,20240311,-45.44,9790,20241209,84.47,18310,-1.37,20250219,10510,71.84,20250203,33100,-45.44,20240311,9790,84.47,20241209,1.49,N,281740,100,65 억,,4916098,N,N,1498,N,00,N
20250218,161100,57,100.00,KSQ150,,화학,N,N,N,N, ,N,18100,590,2,3.37,24930010230,1405865,39.12,17640,18100,17250,22750,12260,17510,17732.05,7.45,0,3789,19470,18490,17010,16030,14550,18980,16520,66,5240,100,12600,10,1,65730548,11897,49.32,10.83,12,2.14,367.00,1671.00,33100,20240311,-45.32,9790,20241209,84.88,18100,0.00,20250218,10510,72.22,20250203,33100,-45.32,20240311,9790,84.88,20241209,1.42,N,281740,100,65 억,,4898405,N,N,1498,N,00,N
20250218,151102,57,100.00,KSQ150,,화학,N,N,N,N, ,N,18020,510,2,2.91,23894748450,1348603,37.52,17640,18090,17250,22750,12260,17510,17718.20,7.45,0,3473,19470,18490,17010,16030,14550,18980,16520,66,5240,100,12600,10,1,65730548,11845,49.10,10.78,12,2.05,367.00,1671.00,33100,20240311,-45.56,9790,20241209,84.07,18090,-0.39,20250218,10510,71.46,20250203,33100,-45.56,20240311,9790,84.07,20241209,1.42,N,281740,100,65 억,,4898405,N,N,2335,N,00,N
20250218,141103,57,100.00,KSQ150,,화학,N,N,N,N, ,N,18000,490,2,2.80,21367054020,1207889,33.61,17640,18090,17250,22750,12260,17510,17689.63,7.45,0,1631,19470,18490,17010,16030,14550,18980,16520,66,5240,100,12600,10,1,65730548,11831,49.05,10.77,12,1.84,367.00,1671.00,33100,20240311,-45.62,9790,20241209,83.86,18090,-0.50,20250218,10510,71.27,20250203,33100,-45.62,20240311,9790,83.86,20241209,1.42,N,281740,100,65 억,,4898405,N,N,2335,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 161104 57 100.00 KSQ150 화학 N N N N N 17600 -500 5 -2.76 19429649660 1090715 77.08 18050 18310 17450 23500 12670 18100 17814.38 7.48 0 -71968 18666 18382 17816 17532 16966 18525 17675 66 5400 100 13030 10 1 65730548 11569 47.96 10.53 12 1.66 367.00 1671.00 33100 20240311 -46.83 9790 20241209 79.78 18310 -3.88 20250219 10510 67.46 20250203 33100 -46.83 20240311 9790 79.78 20241209 1.49 N 281740 100 65 억 4916098 N N 1894 N 00 N
3 20250219 151107 57 100.00 KSQ150 화학 N N N N N 17490 -610 5 -3.37 18724479560 1050616 74.24 18050 18310 17450 23500 12670 18100 17822.30 7.48 0 -72620 18666 18382 17816 17532 16966 18525 17675 66 5400 100 13030 10 1 65730548 11496 47.66 10.47 12 1.60 367.00 1671.00 33100 20240311 -47.16 9790 20241209 78.65 18310 -4.48 20250219 10510 66.41 20250203 33100 -47.16 20240311 9790 78.65 20241209 1.49 N 281740 100 65 억 4916098 N N 1498 N 00 N
4 20250219 141103 57 100.00 KSQ150 화학 N N N N N 17560 -540 5 -2.98 17234752980 965583 68.23 18050 18310 17450 23500 12670 18100 17848.98 7.48 0 -80729 18666 18382 17816 17532 16966 18525 17675 66 5400 100 13030 10 1 65730548 11542 47.85 10.51 12 1.47 367.00 1671.00 33100 20240311 -46.95 9790 20241209 79.37 18310 -4.10 20250219 10510 67.08 20250203 33100 -46.95 20240311 9790 79.37 20241209 1.49 N 281740 100 65 억 4916098 N N 1498 N 00 N
5 20250219 131104 57 100.00 KSQ150 화학 N N N N N 17670 -430 5 -2.38 14954714590 835831 59.06 18050 18310 17650 23500 12670 18100 17891.95 7.48 0 -86724 18666 18382 17816 17532 16966 18525 17675 66 5400 100 13030 10 1 65730548 11615 48.15 10.57 12 1.27 367.00 1671.00 33100 20240311 -46.62 9790 20241209 80.49 18310 -3.50 20250219 10510 68.13 20250203 33100 -46.62 20240311 9790 80.49 20241209 1.49 N 281740 100 65 억 4916098 N N 1498 N 00 N
6 20250219 121103 57 100.00 KSQ150 화학 N N N N N 17730 -370 5 -2.04 13036172980 727970 51.44 18050 18310 17650 23500 12670 18100 17907.48 7.48 0 -63999 18666 18382 17816 17532 16966 18525 17675 66 5400 100 13030 10 1 65730548 11654 48.31 10.61 12 1.11 367.00 1671.00 33100 20240311 -46.44 9790 20241209 81.10 18310 -3.17 20250219 10510 68.70 20250203 33100 -46.44 20240311 9790 81.10 20241209 1.49 N 281740 100 65 억 4916098 N N 1498 N 00 N
7 20250219 111104 57 100.00 KSQ150 화학 N N N N N 17820 -280 5 -1.55 11262144850 628061 44.38 18050 18310 17650 23500 12670 18100 17931.52 7.48 0 -59381 18666 18382 17816 17532 16966 18525 17675 66 5400 100 13030 10 1 65730548 11713 48.56 10.66 12 0.96 367.00 1671.00 33100 20240311 -46.16 9790 20241209 82.02 18310 -2.68 20250219 10510 69.55 20250203 33100 -46.16 20240311 9790 82.02 20241209 1.49 N 281740 100 65 억 4916098 N N 1498 N 00 N
8 20250219 101105 57 100.00 KSQ150 화학 N N N N N 17860 -240 5 -1.33 7270709900 403605 28.52 18050 18310 17800 23500 12670 18100 18014.35 7.48 0 -64536 18666 18382 17816 17532 16966 18525 17675 66 5400 100 13030 10 1 65730548 11739 48.66 10.69 12 0.61 367.00 1671.00 33100 20240311 -46.04 9790 20241209 82.43 18310 -2.46 20250219 10510 69.93 20250203 33100 -46.04 20240311 9790 82.43 20241209 1.49 N 281740 100 65 억 4916098 N N 1498 N 00 N
9 20250219 091106 57 100.00 KSQ150 화학 N N N N N 18060 -40 5 -0.22 1605886540 88851 6.28 18050 18310 17890 23500 12670 18100 18073.83 7.48 0 -21608 18666 18382 17816 17532 16966 18525 17675 66 5400 100 13030 10 1 65730548 11871 49.21 10.81 12 0.14 367.00 1671.00 33100 20240311 -45.44 9790 20241209 84.47 18310 -1.37 20250219 10510 71.84 20250203 33100 -45.44 20240311 9790 84.47 20241209 1.49 N 281740 100 65 억 4916098 N N 1498 N 00 N
10 20250218 161100 57 100.00 KSQ150 화학 N N N N N 18100 590 2 3.37 24930010230 1405865 39.12 17640 18100 17250 22750 12260 17510 17732.05 7.45 0 3789 19470 18490 17010 16030 14550 18980 16520 66 5240 100 12600 10 1 65730548 11897 49.32 10.83 12 2.14 367.00 1671.00 33100 20240311 -45.32 9790 20241209 84.88 18100 0.00 20250218 10510 72.22 20250203 33100 -45.32 20240311 9790 84.88 20241209 1.42 N 281740 100 65 억 4898405 N N 1498 N 00 N
11 20250218 151102 57 100.00 KSQ150 화학 N N N N N 18020 510 2 2.91 23894748450 1348603 37.52 17640 18090 17250 22750 12260 17510 17718.20 7.45 0 3473 19470 18490 17010 16030 14550 18980 16520 66 5240 100 12600 10 1 65730548 11845 49.10 10.78 12 2.05 367.00 1671.00 33100 20240311 -45.56 9790 20241209 84.07 18090 -0.39 20250218 10510 71.46 20250203 33100 -45.56 20240311 9790 84.07 20241209 1.42 N 281740 100 65 억 4898405 N N 2335 N 00 N
12 20250218 141103 57 100.00 KSQ150 화학 N N N N N 18000 490 2 2.80 21367054020 1207889 33.61 17640 18090 17250 22750 12260 17510 17689.63 7.45 0 1631 19470 18490 17010 16030 14550 18980 16520 66 5240 100 12600 10 1 65730548 11831 49.05 10.77 12 1.84 367.00 1671.00 33100 20240311 -45.62 9790 20241209 83.86 18090 -0.50 20250218 10510 71.27 20250203 33100 -45.62 20240311 9790 83.86 20241209 1.42 N 281740 100 65 억 4898405 N N 2335 N 00 N