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
352480/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
20250219,161207,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38450,150,2,0.39,3321913050,86380,70.15,38300,39050,37650,49750,26850,38300,38457.76,7.48,0,-8051,39633,38966,37983,37316,36333,38475,36825,10,11450,100,26810,50,1,10013941,3850,12.26,2.23,12,0.86,3137.00,17279.00,141000,20240701,-72.73,32650,20250203,17.76,47500,-19.05,20250102,32650,17.76,20250203,141000,-72.73,20240701,32650,17.76,20250203,2.84,N,352480,100,10 억,,749410,N,N,426,N,00,N
20250219,151211,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38450,150,2,0.39,3244151100,84360,68.51,38300,39050,37650,49750,26850,38300,38456.84,7.48,0,-7834,39633,38966,37983,37316,36333,38475,36825,10,11450,100,26810,50,1,10013941,3850,12.26,2.23,12,0.84,3137.00,17279.00,141000,20240701,-72.73,32650,20250203,17.76,47500,-19.05,20250102,32650,17.76,20250203,141000,-72.73,20240701,32650,17.76,20250203,2.84,N,352480,100,10 억,,749410,N,N,344,N,00,N
20250219,141206,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38400,100,2,0.26,2924854750,76062,61.77,38300,39050,37650,49750,26850,38300,38454.44,7.48,0,-6125,39633,38966,37983,37316,36333,38475,36825,10,11450,100,26810,50,1,10013941,3845,12.24,2.22,12,0.76,3137.00,17279.00,141000,20240701,-72.77,32650,20250203,17.61,47500,-19.16,20250102,32650,17.61,20250203,141000,-72.77,20240701,32650,17.61,20250203,2.84,N,352480,100,10 억,,749410,N,N,344,N,00,N
20250219,131207,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38250,-50,5,-0.13,2599214200,67544,54.86,38300,39050,37650,49750,26850,38300,38482.96,7.48,0,-4091,39633,38966,37983,37316,36333,38475,36825,10,11450,100,26810,50,1,10013941,3830,12.19,2.21,12,0.67,3137.00,17279.00,141000,20240701,-72.87,32650,20250203,17.15,47500,-19.47,20250102,32650,17.15,20250203,141000,-72.87,20240701,32650,17.15,20250203,2.84,N,352480,100,10 억,,749410,N,N,344,N,00,N
20250219,121208,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38750,450,2,1.17,2375801100,61730,50.13,38300,39050,37650,49750,26850,38300,38488.29,7.48,0,-2641,39633,38966,37983,37316,36333,38475,36825,10,11450,100,26810,50,1,10013941,3880,12.35,2.24,12,0.62,3137.00,17279.00,141000,20240701,-72.52,32650,20250203,18.68,47500,-18.42,20250102,32650,18.68,20250203,141000,-72.52,20240701,32650,18.68,20250203,2.84,N,352480,100,10 억,,749410,N,N,344,N,00,N
20250219,111208,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38550,250,2,0.65,2048260300,53291,43.28,38300,39000,37650,49750,26850,38300,38436.50,7.48,0,-2869,39633,38966,37983,37316,36333,38475,36825,10,11450,100,26810,50,1,10013941,3860,12.29,2.23,12,0.53,3137.00,17279.00,141000,20240701,-72.66,32650,20250203,18.07,47500,-18.84,20250102,32650,18.07,20250203,141000,-72.66,20240701,32650,18.07,20250203,2.84,N,352480,100,10 억,,749410,N,N,344,N,00,N
20250219,101209,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38400,100,2,0.26,1489087250,38712,31.44,38300,39000,37650,49750,26850,38300,38467.65,7.48,0,-2248,39633,38966,37983,37316,36333,38475,36825,10,11450,100,26810,50,1,10013941,3845,12.24,2.22,12,0.39,3137.00,17279.00,141000,20240701,-72.77,32650,20250203,17.61,47500,-19.16,20250102,32650,17.61,20250203,141000,-72.77,20240701,32650,17.61,20250203,2.84,N,352480,100,10 억,,749410,N,N,344,N,00,N
20250219,091210,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38250,-50,5,-0.13,332515150,8705,7.07,38300,38550,37650,49750,26850,38300,38192.86,7.48,0,-2945,39633,38966,37983,37316,36333,38475,36825,10,11450,100,26810,50,1,10013941,3830,12.19,2.21,12,0.09,3137.00,17279.00,141000,20240701,-72.87,32650,20250203,17.15,47500,-19.47,20250102,32650,17.15,20250203,141000,-72.87,20240701,32650,17.15,20250203,2.84,N,352480,100,10 억,,749410,N,N,344,N,00,N
20250218,161203,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38300,-200,5,-0.52,4608400750,122442,83.37,38350,38650,37000,50000,26950,38500,37635.53,7.75,0,-27219,41133,39816,38033,36716,34933,40475,37375,10,11500,100,26950,50,1,10013941,3835,12.21,2.22,12,1.22,3137.00,17279.00,141000,20240701,-72.84,32650,20250203,17.30,47500,-19.37,20250102,32650,17.30,20250203,141000,-72.84,20240701,32650,17.30,20250203,2.76,N,352480,100,10 억,,776115,N,N,344,N,00,N
20250218,151204,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38100,-400,5,-1.04,4438464050,118000,80.35,38350,38650,37000,50000,26950,38500,37614.10,7.75,0,-26901,41133,39816,38033,36716,34933,40475,37375,10,11500,100,26950,50,1,10013941,3815,12.15,2.20,12,1.18,3137.00,17279.00,141000,20240701,-72.98,32650,20250203,16.69,47500,-19.79,20250102,32650,16.69,20250203,141000,-72.98,20240701,32650,16.69,20250203,2.76,N,352480,100,10 억,,776115,N,N,215,N,00,N
20250218,141206,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37800,-700,5,-1.82,3674876900,97997,66.73,38350,38650,37000,50000,26950,38500,37499.89,7.75,0,-23142,41133,39816,38033,36716,34933,40475,37375,10,11500,100,26950,50,1,10013941,3785,12.05,2.19,12,0.98,3137.00,17279.00,141000,20240701,-73.19,32650,20250203,15.77,47500,-20.42,20250102,32650,15.77,20250203,141000,-73.19,20240701,32650,15.77,20250203,2.76,N,352480,100,10 억,,776115,N,N,215,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 161207 55 60.00 KSQ150 화학 N N N Y 60 N 38450 150 2 0.39 3321913050 86380 70.15 38300 39050 37650 49750 26850 38300 38457.76 7.48 0 -8051 39633 38966 37983 37316 36333 38475 36825 10 11450 100 26810 50 1 10013941 3850 12.26 2.23 12 0.86 3137.00 17279.00 141000 20240701 -72.73 32650 20250203 17.76 47500 -19.05 20250102 32650 17.76 20250203 141000 -72.73 20240701 32650 17.76 20250203 2.84 N 352480 100 10 억 749410 N N 426 N 00 N
3 20250219 151211 55 60.00 KSQ150 화학 N N N Y 60 N 38450 150 2 0.39 3244151100 84360 68.51 38300 39050 37650 49750 26850 38300 38456.84 7.48 0 -7834 39633 38966 37983 37316 36333 38475 36825 10 11450 100 26810 50 1 10013941 3850 12.26 2.23 12 0.84 3137.00 17279.00 141000 20240701 -72.73 32650 20250203 17.76 47500 -19.05 20250102 32650 17.76 20250203 141000 -72.73 20240701 32650 17.76 20250203 2.84 N 352480 100 10 억 749410 N N 344 N 00 N
4 20250219 141206 55 60.00 KSQ150 화학 N N N Y 60 N 38400 100 2 0.26 2924854750 76062 61.77 38300 39050 37650 49750 26850 38300 38454.44 7.48 0 -6125 39633 38966 37983 37316 36333 38475 36825 10 11450 100 26810 50 1 10013941 3845 12.24 2.22 12 0.76 3137.00 17279.00 141000 20240701 -72.77 32650 20250203 17.61 47500 -19.16 20250102 32650 17.61 20250203 141000 -72.77 20240701 32650 17.61 20250203 2.84 N 352480 100 10 억 749410 N N 344 N 00 N
5 20250219 131207 55 60.00 KSQ150 화학 N N N Y 60 N 38250 -50 5 -0.13 2599214200 67544 54.86 38300 39050 37650 49750 26850 38300 38482.96 7.48 0 -4091 39633 38966 37983 37316 36333 38475 36825 10 11450 100 26810 50 1 10013941 3830 12.19 2.21 12 0.67 3137.00 17279.00 141000 20240701 -72.87 32650 20250203 17.15 47500 -19.47 20250102 32650 17.15 20250203 141000 -72.87 20240701 32650 17.15 20250203 2.84 N 352480 100 10 억 749410 N N 344 N 00 N
6 20250219 121208 55 60.00 KSQ150 화학 N N N Y 60 N 38750 450 2 1.17 2375801100 61730 50.13 38300 39050 37650 49750 26850 38300 38488.29 7.48 0 -2641 39633 38966 37983 37316 36333 38475 36825 10 11450 100 26810 50 1 10013941 3880 12.35 2.24 12 0.62 3137.00 17279.00 141000 20240701 -72.52 32650 20250203 18.68 47500 -18.42 20250102 32650 18.68 20250203 141000 -72.52 20240701 32650 18.68 20250203 2.84 N 352480 100 10 억 749410 N N 344 N 00 N
7 20250219 111208 55 60.00 KSQ150 화학 N N N Y 60 N 38550 250 2 0.65 2048260300 53291 43.28 38300 39000 37650 49750 26850 38300 38436.50 7.48 0 -2869 39633 38966 37983 37316 36333 38475 36825 10 11450 100 26810 50 1 10013941 3860 12.29 2.23 12 0.53 3137.00 17279.00 141000 20240701 -72.66 32650 20250203 18.07 47500 -18.84 20250102 32650 18.07 20250203 141000 -72.66 20240701 32650 18.07 20250203 2.84 N 352480 100 10 억 749410 N N 344 N 00 N
8 20250219 101209 55 60.00 KSQ150 화학 N N N Y 60 N 38400 100 2 0.26 1489087250 38712 31.44 38300 39000 37650 49750 26850 38300 38467.65 7.48 0 -2248 39633 38966 37983 37316 36333 38475 36825 10 11450 100 26810 50 1 10013941 3845 12.24 2.22 12 0.39 3137.00 17279.00 141000 20240701 -72.77 32650 20250203 17.61 47500 -19.16 20250102 32650 17.61 20250203 141000 -72.77 20240701 32650 17.61 20250203 2.84 N 352480 100 10 억 749410 N N 344 N 00 N
9 20250219 091210 55 60.00 KSQ150 화학 N N N Y 60 N 38250 -50 5 -0.13 332515150 8705 7.07 38300 38550 37650 49750 26850 38300 38192.86 7.48 0 -2945 39633 38966 37983 37316 36333 38475 36825 10 11450 100 26810 50 1 10013941 3830 12.19 2.21 12 0.09 3137.00 17279.00 141000 20240701 -72.87 32650 20250203 17.15 47500 -19.47 20250102 32650 17.15 20250203 141000 -72.87 20240701 32650 17.15 20250203 2.84 N 352480 100 10 억 749410 N N 344 N 00 N
10 20250218 161203 55 60.00 KSQ150 화학 N N N Y 60 N 38300 -200 5 -0.52 4608400750 122442 83.37 38350 38650 37000 50000 26950 38500 37635.53 7.75 0 -27219 41133 39816 38033 36716 34933 40475 37375 10 11500 100 26950 50 1 10013941 3835 12.21 2.22 12 1.22 3137.00 17279.00 141000 20240701 -72.84 32650 20250203 17.30 47500 -19.37 20250102 32650 17.30 20250203 141000 -72.84 20240701 32650 17.30 20250203 2.76 N 352480 100 10 억 776115 N N 344 N 00 N
11 20250218 151204 55 60.00 KSQ150 화학 N N N Y 60 N 38100 -400 5 -1.04 4438464050 118000 80.35 38350 38650 37000 50000 26950 38500 37614.10 7.75 0 -26901 41133 39816 38033 36716 34933 40475 37375 10 11500 100 26950 50 1 10013941 3815 12.15 2.20 12 1.18 3137.00 17279.00 141000 20240701 -72.98 32650 20250203 16.69 47500 -19.79 20250102 32650 16.69 20250203 141000 -72.98 20240701 32650 16.69 20250203 2.76 N 352480 100 10 억 776115 N N 215 N 00 N
12 20250218 141206 55 60.00 KSQ150 화학 N N N Y 60 N 37800 -700 5 -1.82 3674876900 97997 66.73 38350 38650 37000 50000 26950 38500 37499.89 7.75 0 -23142 41133 39816 38033 36716 34933 40475 37375 10 11500 100 26950 50 1 10013941 3785 12.05 2.19 12 0.98 3137.00 17279.00 141000 20240701 -73.19 32650 20250203 15.77 47500 -20.42 20250102 32650 15.77 20250203 141000 -73.19 20240701 32650 15.77 20250203 2.76 N 352480 100 10 억 776115 N N 215 N 00 N