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
348370/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
20250219,161205,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,112100,6600,2,6.26,48812561200,444817,155.44,105600,113400,104700,137100,73900,105500,109733.87,11.85,0,50071,114033,109766,107633,103366,101233,108700,102300,106,31600,500,73850,100,1,21184612,23748,-39.72,7.32,12,2.10,-2822.00,15316.00,394500,20240408,-71.58,101700,20250217,10.23,158100,-29.10,20250115,101700,10.23,20250217,394500,-71.58,20240408,101700,10.23,20250217,0.85,N,348370,500,105 억,,2509668,N,N,4386,N,00,N
20250219,151209,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,112100,6600,2,6.26,47312332000,431435,150.76,105600,113400,104700,137100,73900,105500,109663.79,11.85,0,49067,114033,109766,107633,103366,101233,108700,102300,106,31600,500,73850,100,1,21184612,23748,-39.72,7.32,12,2.04,-2822.00,15316.00,394500,20240408,-71.58,101700,20250217,10.23,158100,-29.10,20250115,101700,10.23,20250217,394500,-71.58,20240408,101700,10.23,20250217,0.85,N,348370,500,105 억,,2509668,N,N,785,N,00,N
20250219,141204,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,113100,7600,2,7.20,40028748800,366462,128.06,105600,113400,104700,137100,73900,105500,109231.43,11.85,0,46060,114033,109766,107633,103366,101233,108700,102300,106,31600,500,73850,100,1,21184612,23960,-40.08,7.38,12,1.73,-2822.00,15316.00,394500,20240408,-71.33,101700,20250217,11.21,158100,-28.46,20250115,101700,11.21,20250217,394500,-71.33,20240408,101700,11.21,20250217,0.85,N,348370,500,105 억,,2509668,N,N,785,N,00,N
20250219,131205,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,110500,5000,2,4.74,33524836800,307962,107.62,105600,111400,104700,137100,73900,105500,108861.53,11.85,0,35080,114033,109766,107633,103366,101233,108700,102300,106,31600,500,73850,100,1,21184612,23409,-39.16,7.21,12,1.45,-2822.00,15316.00,394500,20240408,-71.99,101700,20250217,8.65,158100,-30.11,20250115,101700,8.65,20250217,394500,-71.99,20240408,101700,8.65,20250217,0.85,N,348370,500,105 억,,2509668,N,N,785,N,00,N
20250219,121205,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,109300,3800,2,3.60,29896616600,275001,96.10,105600,111400,104700,137100,73900,105500,108715.88,11.85,0,28893,114033,109766,107633,103366,101233,108700,102300,106,31600,500,73850,100,1,21184612,23155,-38.73,7.14,12,1.30,-2822.00,15316.00,394500,20240408,-72.29,101700,20250217,7.47,158100,-30.87,20250115,101700,7.47,20250217,394500,-72.29,20240408,101700,7.47,20250217,0.85,N,348370,500,105 억,,2509668,N,N,785,N,00,N
20250219,111206,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,109100,3600,2,3.41,27475354400,252862,88.36,105600,111400,104700,137100,73900,105500,108658.91,11.85,0,29077,114033,109766,107633,103366,101233,108700,102300,106,31600,500,73850,100,1,21184612,23112,-38.66,7.12,12,1.19,-2822.00,15316.00,394500,20240408,-72.34,101700,20250217,7.28,158100,-30.99,20250115,101700,7.28,20250217,394500,-72.34,20240408,101700,7.28,20250217,0.85,N,348370,500,105 억,,2509668,N,N,785,N,00,N
20250219,101206,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,109100,3600,2,3.41,17692886700,163807,57.24,105600,110400,104700,137100,73900,105500,108012.28,11.85,0,17390,114033,109766,107633,103366,101233,108700,102300,106,31600,500,73850,100,1,21184612,23112,-38.66,7.12,12,0.77,-2822.00,15316.00,394500,20240408,-72.34,101700,20250217,7.28,158100,-30.99,20250115,101700,7.28,20250217,394500,-72.34,20240408,101700,7.28,20250217,0.85,N,348370,500,105 억,,2509668,N,N,785,N,00,N
20250219,091208,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,107100,1600,2,1.52,3033717000,28562,9.98,105600,107200,104700,137100,73900,105500,106217.96,11.85,0,2629,114033,109766,107633,103366,101233,108700,102300,106,31600,500,73850,100,1,21184612,22689,-37.95,6.99,12,0.13,-2822.00,15316.00,394500,20240408,-72.85,101700,20250217,5.31,158100,-32.26,20250115,101700,5.31,20250217,394500,-72.85,20240408,101700,5.31,20250217,0.85,N,348370,500,105 억,,2509668,N,N,785,N,00,N
20250218,161200,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,105500,-700,5,-0.66,30453556100,281886,72.40,107700,111900,105500,138000,74400,106200,108040.94,12.04,0,-42453,113866,110032,105866,102032,97866,111950,103950,106,31800,500,74340,100,1,21184612,22350,-37.38,6.89,12,1.33,-2822.00,15316.00,394500,20240408,-73.26,101700,20250217,3.74,158100,-33.27,20250115,101700,3.74,20250217,394500,-73.26,20240408,101700,3.74,20250217,0.81,N,348370,500,105 억,,2551160,N,N,785,N,00,N
20250218,151202,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,106000,-200,5,-0.19,28840295000,266626,68.48,107700,111900,106000,138000,74400,106200,108167.64,12.04,0,-40916,113866,110032,105866,102032,97866,111950,103950,106,31800,500,74340,100,1,21184612,22456,-37.56,6.92,12,1.26,-2822.00,15316.00,394500,20240408,-73.13,101700,20250217,4.23,158100,-32.95,20250115,101700,4.23,20250217,394500,-73.13,20240408,101700,4.23,20250217,0.81,N,348370,500,105 억,,2551160,N,N,2315,N,00,N
20250218,141204,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,106100,-100,5,-0.09,25937846600,239289,61.46,107700,111900,106000,138000,74400,106200,108395.53,12.04,0,-34545,113866,110032,105866,102032,97866,111950,103950,106,31800,500,74340,100,1,21184612,22477,-37.60,6.93,12,1.13,-2822.00,15316.00,394500,20240408,-73.11,101700,20250217,4.33,158100,-32.89,20250115,101700,4.33,20250217,394500,-73.11,20240408,101700,4.33,20250217,0.81,N,348370,500,105 억,,2551160,N,N,2315,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 161205 57 100.00 KSQ150 화학 N N N N Y 112100 6600 2 6.26 48812561200 444817 155.44 105600 113400 104700 137100 73900 105500 109733.87 11.85 0 50071 114033 109766 107633 103366 101233 108700 102300 106 31600 500 73850 100 1 21184612 23748 -39.72 7.32 12 2.10 -2822.00 15316.00 394500 20240408 -71.58 101700 20250217 10.23 158100 -29.10 20250115 101700 10.23 20250217 394500 -71.58 20240408 101700 10.23 20250217 0.85 N 348370 500 105 억 2509668 N N 4386 N 00 N
3 20250219 151209 57 100.00 KSQ150 화학 N N N N Y 112100 6600 2 6.26 47312332000 431435 150.76 105600 113400 104700 137100 73900 105500 109663.79 11.85 0 49067 114033 109766 107633 103366 101233 108700 102300 106 31600 500 73850 100 1 21184612 23748 -39.72 7.32 12 2.04 -2822.00 15316.00 394500 20240408 -71.58 101700 20250217 10.23 158100 -29.10 20250115 101700 10.23 20250217 394500 -71.58 20240408 101700 10.23 20250217 0.85 N 348370 500 105 억 2509668 N N 785 N 00 N
4 20250219 141204 57 100.00 KSQ150 화학 N N N N Y 113100 7600 2 7.20 40028748800 366462 128.06 105600 113400 104700 137100 73900 105500 109231.43 11.85 0 46060 114033 109766 107633 103366 101233 108700 102300 106 31600 500 73850 100 1 21184612 23960 -40.08 7.38 12 1.73 -2822.00 15316.00 394500 20240408 -71.33 101700 20250217 11.21 158100 -28.46 20250115 101700 11.21 20250217 394500 -71.33 20240408 101700 11.21 20250217 0.85 N 348370 500 105 억 2509668 N N 785 N 00 N
5 20250219 131205 57 100.00 KSQ150 화학 N N N N Y 110500 5000 2 4.74 33524836800 307962 107.62 105600 111400 104700 137100 73900 105500 108861.53 11.85 0 35080 114033 109766 107633 103366 101233 108700 102300 106 31600 500 73850 100 1 21184612 23409 -39.16 7.21 12 1.45 -2822.00 15316.00 394500 20240408 -71.99 101700 20250217 8.65 158100 -30.11 20250115 101700 8.65 20250217 394500 -71.99 20240408 101700 8.65 20250217 0.85 N 348370 500 105 억 2509668 N N 785 N 00 N
6 20250219 121205 57 100.00 KSQ150 화학 N N N N Y 109300 3800 2 3.60 29896616600 275001 96.10 105600 111400 104700 137100 73900 105500 108715.88 11.85 0 28893 114033 109766 107633 103366 101233 108700 102300 106 31600 500 73850 100 1 21184612 23155 -38.73 7.14 12 1.30 -2822.00 15316.00 394500 20240408 -72.29 101700 20250217 7.47 158100 -30.87 20250115 101700 7.47 20250217 394500 -72.29 20240408 101700 7.47 20250217 0.85 N 348370 500 105 억 2509668 N N 785 N 00 N
7 20250219 111206 57 100.00 KSQ150 화학 N N N N Y 109100 3600 2 3.41 27475354400 252862 88.36 105600 111400 104700 137100 73900 105500 108658.91 11.85 0 29077 114033 109766 107633 103366 101233 108700 102300 106 31600 500 73850 100 1 21184612 23112 -38.66 7.12 12 1.19 -2822.00 15316.00 394500 20240408 -72.34 101700 20250217 7.28 158100 -30.99 20250115 101700 7.28 20250217 394500 -72.34 20240408 101700 7.28 20250217 0.85 N 348370 500 105 억 2509668 N N 785 N 00 N
8 20250219 101206 57 100.00 KSQ150 화학 N N N N Y 109100 3600 2 3.41 17692886700 163807 57.24 105600 110400 104700 137100 73900 105500 108012.28 11.85 0 17390 114033 109766 107633 103366 101233 108700 102300 106 31600 500 73850 100 1 21184612 23112 -38.66 7.12 12 0.77 -2822.00 15316.00 394500 20240408 -72.34 101700 20250217 7.28 158100 -30.99 20250115 101700 7.28 20250217 394500 -72.34 20240408 101700 7.28 20250217 0.85 N 348370 500 105 억 2509668 N N 785 N 00 N
9 20250219 091208 57 100.00 KSQ150 화학 N N N N Y 107100 1600 2 1.52 3033717000 28562 9.98 105600 107200 104700 137100 73900 105500 106217.96 11.85 0 2629 114033 109766 107633 103366 101233 108700 102300 106 31600 500 73850 100 1 21184612 22689 -37.95 6.99 12 0.13 -2822.00 15316.00 394500 20240408 -72.85 101700 20250217 5.31 158100 -32.26 20250115 101700 5.31 20250217 394500 -72.85 20240408 101700 5.31 20250217 0.85 N 348370 500 105 억 2509668 N N 785 N 00 N
10 20250218 161200 57 100.00 KSQ150 화학 N N N N Y 105500 -700 5 -0.66 30453556100 281886 72.40 107700 111900 105500 138000 74400 106200 108040.94 12.04 0 -42453 113866 110032 105866 102032 97866 111950 103950 106 31800 500 74340 100 1 21184612 22350 -37.38 6.89 12 1.33 -2822.00 15316.00 394500 20240408 -73.26 101700 20250217 3.74 158100 -33.27 20250115 101700 3.74 20250217 394500 -73.26 20240408 101700 3.74 20250217 0.81 N 348370 500 105 억 2551160 N N 785 N 00 N
11 20250218 151202 57 100.00 KSQ150 화학 N N N N Y 106000 -200 5 -0.19 28840295000 266626 68.48 107700 111900 106000 138000 74400 106200 108167.64 12.04 0 -40916 113866 110032 105866 102032 97866 111950 103950 106 31800 500 74340 100 1 21184612 22456 -37.56 6.92 12 1.26 -2822.00 15316.00 394500 20240408 -73.13 101700 20250217 4.23 158100 -32.95 20250115 101700 4.23 20250217 394500 -73.13 20240408 101700 4.23 20250217 0.81 N 348370 500 105 억 2551160 N N 2315 N 00 N
12 20250218 141204 57 100.00 KSQ150 화학 N N N N Y 106100 -100 5 -0.09 25937846600 239289 61.46 107700 111900 106000 138000 74400 106200 108395.53 12.04 0 -34545 113866 110032 105866 102032 97866 111950 103950 106 31800 500 74340 100 1 21184612 22477 -37.60 6.93 12 1.13 -2822.00 15316.00 394500 20240408 -73.11 101700 20250217 4.33 158100 -32.89 20250115 101700 4.33 20250217 394500 -73.11 20240408 101700 4.33 20250217 0.81 N 348370 500 105 억 2551160 N N 2315 N 00 N