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
357780/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
20250219,161214,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,204000,6100,2,3.08,14390809000,70909,162.45,201000,205500,199400,257000,138600,197900,202946.75,33.73,0,-6793,205900,201900,195200,191200,184500,203900,193200,39,59100,500,150400,500,1,7778566,15868,12.17,1.76,12,0.91,16759.00,115654.00,358500,20240528,-43.10,159600,20241209,27.82,205500,-0.73,20250219,160100,27.42,20250102,358500,-43.10,20240528,159600,27.82,20241209,0.50,N,357780,500,38 억,,2623975,N,N,1013,N,00,N
20250219,151218,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,203500,5600,2,2.83,14053486500,69255,158.66,201000,205500,199400,257000,138600,197900,202923.78,33.73,0,-6334,205900,201900,195200,191200,184500,203900,193200,39,59100,500,150400,500,1,7778566,15829,12.14,1.76,12,0.89,16759.00,115654.00,358500,20240528,-43.24,159600,20241209,27.51,205500,-0.97,20250219,160100,27.11,20250102,358500,-43.24,20240528,159600,27.51,20241209,0.50,N,357780,500,38 억,,2623975,N,N,616,N,00,N
20250219,141213,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,204500,6600,2,3.34,11802839000,58215,133.37,201000,205500,199400,257000,138600,197900,202745.67,33.73,0,-3236,205900,201900,195200,191200,184500,203900,193200,39,59100,500,150400,500,1,7778566,15907,12.20,1.77,12,0.75,16759.00,115654.00,358500,20240528,-42.96,159600,20241209,28.13,205500,-0.49,20250219,160100,27.73,20250102,358500,-42.96,20240528,159600,28.13,20241209,0.50,N,357780,500,38 억,,2623975,N,N,616,N,00,N
20250219,131214,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,202500,4600,2,2.32,9804501500,48410,110.90,201000,205500,199400,257000,138600,197900,202530.50,33.73,0,-4289,205900,201900,195200,191200,184500,203900,193200,39,59100,500,150400,500,1,7778566,15752,12.08,1.75,12,0.62,16759.00,115654.00,358500,20240528,-43.51,159600,20241209,26.88,205500,-1.46,20250219,160100,26.48,20250102,358500,-43.51,20240528,159600,26.88,20241209,0.50,N,357780,500,38 억,,2623975,N,N,616,N,00,N
20250219,121215,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,203000,5100,2,2.58,8804561000,43472,99.59,201000,205500,199400,257000,138600,197900,202534.07,33.73,0,-2945,205900,201900,195200,191200,184500,203900,193200,39,59100,500,150400,500,1,7778566,15790,12.11,1.76,12,0.56,16759.00,115654.00,358500,20240528,-43.38,159600,20241209,27.19,205500,-1.22,20250219,160100,26.80,20250102,358500,-43.38,20240528,159600,27.19,20241209,0.50,N,357780,500,38 억,,2623975,N,N,616,N,00,N
20250219,111215,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,202500,4600,2,2.32,7572199000,37405,85.69,201000,205500,199400,257000,138600,197900,202438.15,33.73,0,-2177,205900,201900,195200,191200,184500,203900,193200,39,59100,500,150400,500,1,7778566,15752,12.08,1.75,12,0.48,16759.00,115654.00,358500,20240528,-43.51,159600,20241209,26.88,205500,-1.46,20250219,160100,26.48,20250102,358500,-43.51,20240528,159600,26.88,20241209,0.50,N,357780,500,38 억,,2623975,N,N,616,N,00,N
20250219,101216,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,202500,4600,2,2.32,6272276000,30979,70.97,201000,205500,199400,257000,138600,197900,202468.64,33.73,0,-1087,205900,201900,195200,191200,184500,203900,193200,39,59100,500,150400,500,1,7778566,15752,12.08,1.75,12,0.40,16759.00,115654.00,358500,20240528,-43.51,159600,20241209,26.88,205500,-1.46,20250219,160100,26.48,20250102,358500,-43.51,20240528,159600,26.88,20241209,0.50,N,357780,500,38 억,,2623975,N,N,616,N,00,N
20250219,091217,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,204000,6100,2,3.08,3053605500,15054,34.49,201000,205500,199400,257000,138600,197900,202843.46,33.73,0,-1131,205900,201900,195200,191200,184500,203900,193200,39,59100,500,150400,500,1,7778566,15868,12.17,1.76,12,0.19,16759.00,115654.00,358500,20240528,-43.10,159600,20241209,27.82,205500,-0.73,20250219,160100,27.42,20250102,358500,-43.10,20240528,159600,27.82,20241209,0.50,N,357780,500,38 억,,2623975,N,N,616,N,00,N
20250218,161210,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,197900,8200,2,4.32,8462546000,43529,176.74,189700,199200,188500,246500,132800,189700,194408.47,33.82,0,-5452,194500,192100,189300,186900,184100,190700,185500,39,56800,500,144170,100,1,7778566,15394,11.81,1.71,12,0.56,16759.00,115654.00,358500,20240528,-44.80,159600,20241209,24.00,199200,-0.65,20250218,160100,23.61,20250102,358500,-44.80,20240528,159600,24.00,20241209,0.51,N,357780,500,38 억,,2630784,N,N,616,N,00,N
20250218,151212,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,198100,8400,2,4.43,8078762400,41591,168.87,189700,199200,188500,246500,132800,189700,194243.04,33.82,0,-5185,194500,192100,189300,186900,184100,190700,185500,39,56800,500,144170,100,1,7778566,15409,11.82,1.71,12,0.53,16759.00,115654.00,358500,20240528,-44.74,159600,20241209,24.12,199200,-0.55,20250218,160100,23.74,20250102,358500,-44.74,20240528,159600,24.12,20241209,0.51,N,357780,500,38 억,,2630784,N,N,725,N,00,N
20250218,141213,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,194700,5000,2,2.64,4900644800,25510,103.58,189700,194700,188500,246500,132800,189700,192106.81,33.82,0,-2162,194500,192100,189300,186900,184100,190700,185500,39,56800,500,144170,100,1,7778566,15145,11.62,1.68,12,0.33,16759.00,115654.00,358500,20240528,-45.69,159600,20241209,21.99,196000,-0.66,20250211,160100,21.61,20250102,358500,-45.69,20240528,159600,21.99,20241209,0.51,N,357780,500,38 억,,2630784,N,N,725,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 161214 55 30.00 KSQ150 화학 N N N Y 40 N 204000 6100 2 3.08 14390809000 70909 162.45 201000 205500 199400 257000 138600 197900 202946.75 33.73 0 -6793 205900 201900 195200 191200 184500 203900 193200 39 59100 500 150400 500 1 7778566 15868 12.17 1.76 12 0.91 16759.00 115654.00 358500 20240528 -43.10 159600 20241209 27.82 205500 -0.73 20250219 160100 27.42 20250102 358500 -43.10 20240528 159600 27.82 20241209 0.50 N 357780 500 38 억 2623975 N N 1013 N 00 N
3 20250219 151218 55 30.00 KSQ150 화학 N N N Y 40 N 203500 5600 2 2.83 14053486500 69255 158.66 201000 205500 199400 257000 138600 197900 202923.78 33.73 0 -6334 205900 201900 195200 191200 184500 203900 193200 39 59100 500 150400 500 1 7778566 15829 12.14 1.76 12 0.89 16759.00 115654.00 358500 20240528 -43.24 159600 20241209 27.51 205500 -0.97 20250219 160100 27.11 20250102 358500 -43.24 20240528 159600 27.51 20241209 0.50 N 357780 500 38 억 2623975 N N 616 N 00 N
4 20250219 141213 55 30.00 KSQ150 화학 N N N Y 40 N 204500 6600 2 3.34 11802839000 58215 133.37 201000 205500 199400 257000 138600 197900 202745.67 33.73 0 -3236 205900 201900 195200 191200 184500 203900 193200 39 59100 500 150400 500 1 7778566 15907 12.20 1.77 12 0.75 16759.00 115654.00 358500 20240528 -42.96 159600 20241209 28.13 205500 -0.49 20250219 160100 27.73 20250102 358500 -42.96 20240528 159600 28.13 20241209 0.50 N 357780 500 38 억 2623975 N N 616 N 00 N
5 20250219 131214 55 30.00 KSQ150 화학 N N N Y 40 N 202500 4600 2 2.32 9804501500 48410 110.90 201000 205500 199400 257000 138600 197900 202530.50 33.73 0 -4289 205900 201900 195200 191200 184500 203900 193200 39 59100 500 150400 500 1 7778566 15752 12.08 1.75 12 0.62 16759.00 115654.00 358500 20240528 -43.51 159600 20241209 26.88 205500 -1.46 20250219 160100 26.48 20250102 358500 -43.51 20240528 159600 26.88 20241209 0.50 N 357780 500 38 억 2623975 N N 616 N 00 N
6 20250219 121215 55 30.00 KSQ150 화학 N N N Y 40 N 203000 5100 2 2.58 8804561000 43472 99.59 201000 205500 199400 257000 138600 197900 202534.07 33.73 0 -2945 205900 201900 195200 191200 184500 203900 193200 39 59100 500 150400 500 1 7778566 15790 12.11 1.76 12 0.56 16759.00 115654.00 358500 20240528 -43.38 159600 20241209 27.19 205500 -1.22 20250219 160100 26.80 20250102 358500 -43.38 20240528 159600 27.19 20241209 0.50 N 357780 500 38 억 2623975 N N 616 N 00 N
7 20250219 111215 55 30.00 KSQ150 화학 N N N Y 40 N 202500 4600 2 2.32 7572199000 37405 85.69 201000 205500 199400 257000 138600 197900 202438.15 33.73 0 -2177 205900 201900 195200 191200 184500 203900 193200 39 59100 500 150400 500 1 7778566 15752 12.08 1.75 12 0.48 16759.00 115654.00 358500 20240528 -43.51 159600 20241209 26.88 205500 -1.46 20250219 160100 26.48 20250102 358500 -43.51 20240528 159600 26.88 20241209 0.50 N 357780 500 38 억 2623975 N N 616 N 00 N
8 20250219 101216 55 30.00 KSQ150 화학 N N N Y 40 N 202500 4600 2 2.32 6272276000 30979 70.97 201000 205500 199400 257000 138600 197900 202468.64 33.73 0 -1087 205900 201900 195200 191200 184500 203900 193200 39 59100 500 150400 500 1 7778566 15752 12.08 1.75 12 0.40 16759.00 115654.00 358500 20240528 -43.51 159600 20241209 26.88 205500 -1.46 20250219 160100 26.48 20250102 358500 -43.51 20240528 159600 26.88 20241209 0.50 N 357780 500 38 억 2623975 N N 616 N 00 N
9 20250219 091217 55 30.00 KSQ150 화학 N N N Y 40 N 204000 6100 2 3.08 3053605500 15054 34.49 201000 205500 199400 257000 138600 197900 202843.46 33.73 0 -1131 205900 201900 195200 191200 184500 203900 193200 39 59100 500 150400 500 1 7778566 15868 12.17 1.76 12 0.19 16759.00 115654.00 358500 20240528 -43.10 159600 20241209 27.82 205500 -0.73 20250219 160100 27.42 20250102 358500 -43.10 20240528 159600 27.82 20241209 0.50 N 357780 500 38 억 2623975 N N 616 N 00 N
10 20250218 161210 55 30.00 KSQ150 화학 N N N Y 40 N 197900 8200 2 4.32 8462546000 43529 176.74 189700 199200 188500 246500 132800 189700 194408.47 33.82 0 -5452 194500 192100 189300 186900 184100 190700 185500 39 56800 500 144170 100 1 7778566 15394 11.81 1.71 12 0.56 16759.00 115654.00 358500 20240528 -44.80 159600 20241209 24.00 199200 -0.65 20250218 160100 23.61 20250102 358500 -44.80 20240528 159600 24.00 20241209 0.51 N 357780 500 38 억 2630784 N N 616 N 00 N
11 20250218 151212 55 30.00 KSQ150 화학 N N N Y 40 N 198100 8400 2 4.43 8078762400 41591 168.87 189700 199200 188500 246500 132800 189700 194243.04 33.82 0 -5185 194500 192100 189300 186900 184100 190700 185500 39 56800 500 144170 100 1 7778566 15409 11.82 1.71 12 0.53 16759.00 115654.00 358500 20240528 -44.74 159600 20241209 24.12 199200 -0.55 20250218 160100 23.74 20250102 358500 -44.74 20240528 159600 24.12 20241209 0.51 N 357780 500 38 억 2630784 N N 725 N 00 N
12 20250218 141213 55 30.00 KSQ150 화학 N N N Y 40 N 194700 5000 2 2.64 4900644800 25510 103.58 189700 194700 188500 246500 132800 189700 192106.81 33.82 0 -2162 194500 192100 189300 186900 184100 190700 185500 39 56800 500 144170 100 1 7778566 15145 11.62 1.68 12 0.33 16759.00 115654.00 358500 20240528 -45.69 159600 20241209 21.99 196000 -0.66 20250211 160100 21.61 20250102 358500 -45.69 20240528 159600 21.99 20241209 0.51 N 357780 500 38 억 2630784 N N 725 N 00 N