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
317330/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
20250219,161137,57,100.00,KSQ150,,화학,N,N,N,N, ,N,37100,3050,2,8.96,22595226800,626315,430.63,33850,38500,33150,44250,23850,34050,36075.88,2.06,0,88905,36016,35032,34466,33482,32916,34750,33200,102,10200,500,23830,50,1,20476584,7597,-92.06,3.75,12,3.06,-403.00,9903.00,67500,20240624,-45.04,18950,20240206,95.78,38500,-3.64,20250219,29350,26.41,20250102,67500,-45.04,20240624,25050,48.10,20240219,2.54,N,317330,500,102 억,,421489,N,N,1356,N,00,N
20250219,151142,57,100.00,KSQ150,,화학,N,N,N,N, ,N,37200,3150,2,9.25,22139881750,614026,422.18,33850,38500,33150,44250,23850,34050,36056.93,2.06,0,86243,36016,35032,34466,33482,32916,34750,33200,102,10200,500,23830,50,1,20476584,7617,-92.31,3.76,12,3.00,-403.00,9903.00,67500,20240624,-44.89,18950,20240206,96.31,38500,-3.38,20250219,29350,26.75,20250102,67500,-44.89,20240624,25050,48.50,20240219,2.54,N,317330,500,102 억,,421489,N,N,129,N,00,N
20250219,141137,57,100.00,KSQ150,,화학,N,N,N,N, ,N,37950,3900,2,11.45,17917301550,501975,345.14,33850,38000,33150,44250,23850,34050,35693.63,2.06,0,71511,36016,35032,34466,33482,32916,34750,33200,102,10200,500,23830,50,1,20476584,7771,-94.17,3.83,12,2.45,-403.00,9903.00,67500,20240624,-43.78,18950,20240206,100.26,38000,-0.13,20250219,29350,29.30,20250102,67500,-43.78,20240624,25050,51.50,20240219,2.54,N,317330,500,102 억,,421489,N,N,129,N,00,N
20250219,131138,57,100.00,KSQ150,,화학,N,N,N,N, ,N,36100,2050,2,6.02,13145889950,373238,256.62,33850,36750,33150,44250,23850,34050,35221.22,2.06,0,57880,36016,35032,34466,33482,32916,34750,33200,102,10200,500,23830,50,1,20476584,7392,-89.58,3.65,12,1.82,-403.00,9903.00,67500,20240624,-46.52,18950,20240206,90.50,37300,-3.22,20250121,29350,23.00,20250102,67500,-46.52,20240624,25050,44.11,20240219,2.54,N,317330,500,102 억,,421489,N,N,129,N,00,N
20250219,121138,57,100.00,KSQ150,,화학,N,N,N,N, ,N,36500,2450,2,7.20,10512432350,300766,206.79,33850,36600,33150,44250,23850,34050,34952.21,2.06,0,43728,36016,35032,34466,33482,32916,34750,33200,102,10200,500,23830,50,1,20476584,7474,-90.57,3.69,12,1.47,-403.00,9903.00,67500,20240624,-45.93,18950,20240206,92.61,37300,-2.14,20250121,29350,24.36,20250102,67500,-45.93,20240624,25050,45.71,20240219,2.54,N,317330,500,102 억,,421489,N,N,129,N,00,N
20250219,111138,57,100.00,KSQ150,,화학,N,N,N,N, ,N,35350,1300,2,3.82,6618090050,192107,132.08,33850,35750,33150,44250,23850,34050,34450.03,2.06,0,16276,36016,35032,34466,33482,32916,34750,33200,102,10200,500,23830,50,1,20476584,7238,-87.72,3.57,12,0.94,-403.00,9903.00,67500,20240624,-47.63,18950,20240206,86.54,37300,-5.23,20250121,29350,20.44,20250102,67500,-47.63,20240624,25050,41.12,20240219,2.54,N,317330,500,102 억,,421489,N,N,129,N,00,N
20250219,101138,57,100.00,KSQ150,,화학,N,N,N,N, ,N,34400,350,2,1.03,3587829500,105682,72.66,33850,34650,33150,44250,23850,34050,33949.29,2.06,0,10381,36016,35032,34466,33482,32916,34750,33200,102,10200,500,23830,50,1,20476584,7044,-85.36,3.47,12,0.52,-403.00,9903.00,67500,20240624,-49.04,18950,20240206,81.53,37300,-7.77,20250121,29350,17.21,20250102,67500,-49.04,20240624,25050,37.33,20240219,2.54,N,317330,500,102 억,,421489,N,N,129,N,00,N
20250219,091140,57,100.00,KSQ150,,화학,N,N,N,N, ,N,33950,-100,5,-0.29,1276832350,38149,26.23,33850,33950,33150,44250,23850,34050,33469.52,2.06,0,13916,36016,35032,34466,33482,32916,34750,33200,102,10200,500,23830,50,1,20476584,6952,-84.24,3.43,12,0.19,-403.00,9903.00,67500,20240624,-49.70,18950,20240206,79.16,37300,-8.98,20250121,29350,15.67,20250102,67500,-49.70,20240624,25050,35.53,20240219,2.54,N,317330,500,102 억,,421489,N,N,129,N,00,N
20250218,161133,57,100.00,KSQ150,,화학,N,N,N,N, ,N,34050,-1050,5,-2.99,4900764800,142657,68.46,35150,35450,33900,45600,24600,35100,34354.98,2.14,0,-17564,36433,35766,34933,34266,33433,36100,34600,102,10500,500,24570,50,1,20476584,6972,-84.49,3.44,12,0.70,-403.00,9903.00,67500,20240624,-49.56,18950,20240206,79.68,37300,-8.71,20250121,29350,16.01,20250102,67500,-49.56,20240624,25050,35.93,20240219,2.50,N,317330,500,102 억,,438741,N,N,129,N,00,N
20250218,151135,57,100.00,KSQ150,,화학,N,N,N,N, ,N,34050,-1050,5,-2.99,4613043400,134203,64.40,35150,35450,33900,45600,24600,35100,34373.62,2.14,0,-17140,36433,35766,34933,34266,33433,36100,34600,102,10500,500,24570,50,1,20476584,6972,-84.49,3.44,12,0.66,-403.00,9903.00,67500,20240624,-49.56,18950,20240206,79.68,37300,-8.71,20250121,29350,16.01,20250102,67500,-49.56,20240624,25050,35.93,20240219,2.50,N,317330,500,102 억,,438741,N,N,719,N,00,N
20250218,141136,57,100.00,KSQ150,,화학,N,N,N,N, ,N,34250,-850,5,-2.42,3622111400,105101,50.44,35150,35450,34100,45600,24600,35100,34463.15,2.14,0,-16308,36433,35766,34933,34266,33433,36100,34600,102,10500,500,24570,50,1,20476584,7013,-84.99,3.46,12,0.51,-403.00,9903.00,67500,20240624,-49.26,18950,20240206,80.74,37300,-8.18,20250121,29350,16.70,20250102,67500,-49.26,20240624,25050,36.73,20240219,2.50,N,317330,500,102 억,,438741,N,N,719,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 161137 57 100.00 KSQ150 화학 N N N N N 37100 3050 2 8.96 22595226800 626315 430.63 33850 38500 33150 44250 23850 34050 36075.88 2.06 0 88905 36016 35032 34466 33482 32916 34750 33200 102 10200 500 23830 50 1 20476584 7597 -92.06 3.75 12 3.06 -403.00 9903.00 67500 20240624 -45.04 18950 20240206 95.78 38500 -3.64 20250219 29350 26.41 20250102 67500 -45.04 20240624 25050 48.10 20240219 2.54 N 317330 500 102 억 421489 N N 1356 N 00 N
3 20250219 151142 57 100.00 KSQ150 화학 N N N N N 37200 3150 2 9.25 22139881750 614026 422.18 33850 38500 33150 44250 23850 34050 36056.93 2.06 0 86243 36016 35032 34466 33482 32916 34750 33200 102 10200 500 23830 50 1 20476584 7617 -92.31 3.76 12 3.00 -403.00 9903.00 67500 20240624 -44.89 18950 20240206 96.31 38500 -3.38 20250219 29350 26.75 20250102 67500 -44.89 20240624 25050 48.50 20240219 2.54 N 317330 500 102 억 421489 N N 129 N 00 N
4 20250219 141137 57 100.00 KSQ150 화학 N N N N N 37950 3900 2 11.45 17917301550 501975 345.14 33850 38000 33150 44250 23850 34050 35693.63 2.06 0 71511 36016 35032 34466 33482 32916 34750 33200 102 10200 500 23830 50 1 20476584 7771 -94.17 3.83 12 2.45 -403.00 9903.00 67500 20240624 -43.78 18950 20240206 100.26 38000 -0.13 20250219 29350 29.30 20250102 67500 -43.78 20240624 25050 51.50 20240219 2.54 N 317330 500 102 억 421489 N N 129 N 00 N
5 20250219 131138 57 100.00 KSQ150 화학 N N N N N 36100 2050 2 6.02 13145889950 373238 256.62 33850 36750 33150 44250 23850 34050 35221.22 2.06 0 57880 36016 35032 34466 33482 32916 34750 33200 102 10200 500 23830 50 1 20476584 7392 -89.58 3.65 12 1.82 -403.00 9903.00 67500 20240624 -46.52 18950 20240206 90.50 37300 -3.22 20250121 29350 23.00 20250102 67500 -46.52 20240624 25050 44.11 20240219 2.54 N 317330 500 102 억 421489 N N 129 N 00 N
6 20250219 121138 57 100.00 KSQ150 화학 N N N N N 36500 2450 2 7.20 10512432350 300766 206.79 33850 36600 33150 44250 23850 34050 34952.21 2.06 0 43728 36016 35032 34466 33482 32916 34750 33200 102 10200 500 23830 50 1 20476584 7474 -90.57 3.69 12 1.47 -403.00 9903.00 67500 20240624 -45.93 18950 20240206 92.61 37300 -2.14 20250121 29350 24.36 20250102 67500 -45.93 20240624 25050 45.71 20240219 2.54 N 317330 500 102 억 421489 N N 129 N 00 N
7 20250219 111138 57 100.00 KSQ150 화학 N N N N N 35350 1300 2 3.82 6618090050 192107 132.08 33850 35750 33150 44250 23850 34050 34450.03 2.06 0 16276 36016 35032 34466 33482 32916 34750 33200 102 10200 500 23830 50 1 20476584 7238 -87.72 3.57 12 0.94 -403.00 9903.00 67500 20240624 -47.63 18950 20240206 86.54 37300 -5.23 20250121 29350 20.44 20250102 67500 -47.63 20240624 25050 41.12 20240219 2.54 N 317330 500 102 억 421489 N N 129 N 00 N
8 20250219 101138 57 100.00 KSQ150 화학 N N N N N 34400 350 2 1.03 3587829500 105682 72.66 33850 34650 33150 44250 23850 34050 33949.29 2.06 0 10381 36016 35032 34466 33482 32916 34750 33200 102 10200 500 23830 50 1 20476584 7044 -85.36 3.47 12 0.52 -403.00 9903.00 67500 20240624 -49.04 18950 20240206 81.53 37300 -7.77 20250121 29350 17.21 20250102 67500 -49.04 20240624 25050 37.33 20240219 2.54 N 317330 500 102 억 421489 N N 129 N 00 N
9 20250219 091140 57 100.00 KSQ150 화학 N N N N N 33950 -100 5 -0.29 1276832350 38149 26.23 33850 33950 33150 44250 23850 34050 33469.52 2.06 0 13916 36016 35032 34466 33482 32916 34750 33200 102 10200 500 23830 50 1 20476584 6952 -84.24 3.43 12 0.19 -403.00 9903.00 67500 20240624 -49.70 18950 20240206 79.16 37300 -8.98 20250121 29350 15.67 20250102 67500 -49.70 20240624 25050 35.53 20240219 2.54 N 317330 500 102 억 421489 N N 129 N 00 N
10 20250218 161133 57 100.00 KSQ150 화학 N N N N N 34050 -1050 5 -2.99 4900764800 142657 68.46 35150 35450 33900 45600 24600 35100 34354.98 2.14 0 -17564 36433 35766 34933 34266 33433 36100 34600 102 10500 500 24570 50 1 20476584 6972 -84.49 3.44 12 0.70 -403.00 9903.00 67500 20240624 -49.56 18950 20240206 79.68 37300 -8.71 20250121 29350 16.01 20250102 67500 -49.56 20240624 25050 35.93 20240219 2.50 N 317330 500 102 억 438741 N N 129 N 00 N
11 20250218 151135 57 100.00 KSQ150 화학 N N N N N 34050 -1050 5 -2.99 4613043400 134203 64.40 35150 35450 33900 45600 24600 35100 34373.62 2.14 0 -17140 36433 35766 34933 34266 33433 36100 34600 102 10500 500 24570 50 1 20476584 6972 -84.49 3.44 12 0.66 -403.00 9903.00 67500 20240624 -49.56 18950 20240206 79.68 37300 -8.71 20250121 29350 16.01 20250102 67500 -49.56 20240624 25050 35.93 20240219 2.50 N 317330 500 102 억 438741 N N 719 N 00 N
12 20250218 141136 57 100.00 KSQ150 화학 N N N N N 34250 -850 5 -2.42 3622111400 105101 50.44 35150 35450 34100 45600 24600 35100 34463.15 2.14 0 -16308 36433 35766 34933 34266 33433 36100 34600 102 10500 500 24570 50 1 20476584 7013 -84.99 3.46 12 0.51 -403.00 9903.00 67500 20240624 -49.26 18950 20240206 80.74 37300 -8.18 20250121 29350 16.70 20250102 67500 -49.26 20240624 25050 36.73 20240219 2.50 N 317330 500 102 억 438741 N N 719 N 00 N