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
365340/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
20250219,161219,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40850,1750,2,4.48,5971891050,146487,324.58,39150,42600,39150,50800,27400,39100,40767.22,3.00,0,12170,40566,39832,39216,38482,37866,39525,38175,61,11700,500,28150,50,1,12148000,4962,19.75,1.59,12,1.21,2068.00,25675.00,99700,20240228,-59.03,34200,20241230,19.44,42600,-4.11,20250219,34400,18.75,20250102,99700,-59.03,20240228,34200,19.44,20241230,0.95,N,365340,500,60 억,,364033,N,N,761,N,00,N
20250219,151223,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41050,1950,2,4.99,5847409200,143445,317.84,39150,42600,39150,50800,27400,39100,40764.12,3.00,0,12251,40566,39832,39216,38482,37866,39525,38175,61,11700,500,28150,50,1,12148000,4987,19.85,1.60,12,1.18,2068.00,25675.00,99700,20240228,-58.83,34200,20241230,20.03,42600,-3.64,20250219,34400,19.33,20250102,99700,-58.83,20240228,34200,20.03,20241230,0.95,N,365340,500,60 억,,364033,N,N,162,N,00,N
20250219,141218,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41500,2400,2,6.14,5433839350,133424,295.64,39150,42600,39150,50800,27400,39100,40726.10,3.00,0,10594,40566,39832,39216,38482,37866,39525,38175,61,11700,500,28150,50,1,12148000,5041,20.07,1.62,12,1.10,2068.00,25675.00,99700,20240228,-58.38,34200,20241230,21.35,42600,-2.58,20250219,34400,20.64,20250102,99700,-58.38,20240228,34200,21.35,20241230,0.95,N,365340,500,60 억,,364033,N,N,162,N,00,N
20250219,131219,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41250,2150,2,5.50,4972139000,122234,270.84,39150,42600,39150,50800,27400,39100,40677.22,3.00,0,8922,40566,39832,39216,38482,37866,39525,38175,61,11700,500,28150,50,1,12148000,5011,19.95,1.61,12,1.01,2068.00,25675.00,99700,20240228,-58.63,34200,20241230,20.61,42600,-3.17,20250219,34400,19.91,20250102,99700,-58.63,20240228,34200,20.61,20241230,0.95,N,365340,500,60 억,,364033,N,N,162,N,00,N
20250219,121220,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41000,1900,2,4.86,4586333250,112828,250.00,39150,42600,39150,50800,27400,39100,40648.89,3.00,0,10722,40566,39832,39216,38482,37866,39525,38175,61,11700,500,28150,50,1,12148000,4981,19.83,1.60,12,0.93,2068.00,25675.00,99700,20240228,-58.88,34200,20241230,19.88,42600,-3.76,20250219,34400,19.19,20250102,99700,-58.88,20240228,34200,19.88,20241230,0.95,N,365340,500,60 억,,364033,N,N,162,N,00,N
20250219,111220,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40950,1850,2,4.73,3016662350,75061,166.32,39150,40950,39150,50800,27400,39100,40189.48,3.00,0,5171,40566,39832,39216,38482,37866,39525,38175,61,11700,500,28150,50,1,12148000,4975,19.80,1.59,12,0.62,2068.00,25675.00,99700,20240228,-58.93,34200,20241230,19.74,41800,-2.03,20250109,34400,19.04,20250102,99700,-58.93,20240228,34200,19.74,20241230,0.95,N,365340,500,60 억,,364033,N,N,162,N,00,N
20250219,101220,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40150,1050,2,2.69,1417451000,35553,78.78,39150,40400,39150,50800,27400,39100,39868.67,3.00,0,6929,40566,39832,39216,38482,37866,39525,38175,61,11700,500,28150,50,1,12148000,4877,19.41,1.56,12,0.29,2068.00,25675.00,99700,20240228,-59.73,34200,20241230,17.40,41800,-3.95,20250109,34400,16.72,20250102,99700,-59.73,20240228,34200,17.40,20241230,0.95,N,365340,500,60 억,,364033,N,N,162,N,00,N
20250219,091222,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39600,500,2,1.28,217049650,5495,12.18,39150,39700,39150,50800,27400,39100,39499.48,3.00,0,1347,40566,39832,39216,38482,37866,39525,38175,61,11700,500,28150,50,1,12148000,4811,19.15,1.54,12,0.05,2068.00,25675.00,99700,20240228,-60.28,34200,20241230,15.79,41800,-5.26,20250109,34400,15.12,20250102,99700,-60.28,20240228,34200,15.79,20241230,0.95,N,365340,500,60 억,,364033,N,N,162,N,00,N
20250218,161214,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39100,-950,5,-2.37,1749788750,44917,99.06,39950,39950,38600,52000,28050,40050,38956.02,3.15,0,-13115,43616,41832,39116,37332,34616,42725,38225,61,11950,500,28830,50,1,12148000,4750,18.91,1.52,12,0.37,2068.00,25675.00,99700,20240228,-60.78,34200,20241230,14.33,41800,-6.46,20250109,34400,13.66,20250102,99700,-60.78,20240228,34200,14.33,20241230,0.95,N,365340,500,60 억,,382982,N,N,162,N,00,N
20250218,151216,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39000,-1050,5,-2.62,1700062200,43644,96.25,39950,39950,38600,52000,28050,40050,38952.94,3.15,0,-12578,43616,41832,39116,37332,34616,42725,38225,61,11950,500,28830,50,1,12148000,4738,18.86,1.52,12,0.36,2068.00,25675.00,99700,20240228,-60.88,34200,20241230,14.04,41800,-6.70,20250109,34400,13.37,20250102,99700,-60.88,20240228,34200,14.04,20241230,0.95,N,365340,500,60 억,,382982,N,N,395,N,00,N
20250218,141218,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38900,-1150,5,-2.87,1502707250,38577,85.08,39950,39950,38600,52000,28050,40050,38953.45,3.15,0,-13553,43616,41832,39116,37332,34616,42725,38225,61,11950,500,28830,50,1,12148000,4726,18.81,1.52,12,0.32,2068.00,25675.00,99700,20240228,-60.98,34200,20241230,13.74,41800,-6.94,20250109,34400,13.08,20250102,99700,-60.98,20240228,34200,13.74,20241230,0.95,N,365340,500,60 억,,382982,N,N,395,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 161219 55 60.00 KSQ150 화학 N N N Y 60 N 40850 1750 2 4.48 5971891050 146487 324.58 39150 42600 39150 50800 27400 39100 40767.22 3.00 0 12170 40566 39832 39216 38482 37866 39525 38175 61 11700 500 28150 50 1 12148000 4962 19.75 1.59 12 1.21 2068.00 25675.00 99700 20240228 -59.03 34200 20241230 19.44 42600 -4.11 20250219 34400 18.75 20250102 99700 -59.03 20240228 34200 19.44 20241230 0.95 N 365340 500 60 억 364033 N N 761 N 00 N
3 20250219 151223 55 60.00 KSQ150 화학 N N N Y 60 N 41050 1950 2 4.99 5847409200 143445 317.84 39150 42600 39150 50800 27400 39100 40764.12 3.00 0 12251 40566 39832 39216 38482 37866 39525 38175 61 11700 500 28150 50 1 12148000 4987 19.85 1.60 12 1.18 2068.00 25675.00 99700 20240228 -58.83 34200 20241230 20.03 42600 -3.64 20250219 34400 19.33 20250102 99700 -58.83 20240228 34200 20.03 20241230 0.95 N 365340 500 60 억 364033 N N 162 N 00 N
4 20250219 141218 55 60.00 KSQ150 화학 N N N Y 60 N 41500 2400 2 6.14 5433839350 133424 295.64 39150 42600 39150 50800 27400 39100 40726.10 3.00 0 10594 40566 39832 39216 38482 37866 39525 38175 61 11700 500 28150 50 1 12148000 5041 20.07 1.62 12 1.10 2068.00 25675.00 99700 20240228 -58.38 34200 20241230 21.35 42600 -2.58 20250219 34400 20.64 20250102 99700 -58.38 20240228 34200 21.35 20241230 0.95 N 365340 500 60 억 364033 N N 162 N 00 N
5 20250219 131219 55 60.00 KSQ150 화학 N N N Y 60 N 41250 2150 2 5.50 4972139000 122234 270.84 39150 42600 39150 50800 27400 39100 40677.22 3.00 0 8922 40566 39832 39216 38482 37866 39525 38175 61 11700 500 28150 50 1 12148000 5011 19.95 1.61 12 1.01 2068.00 25675.00 99700 20240228 -58.63 34200 20241230 20.61 42600 -3.17 20250219 34400 19.91 20250102 99700 -58.63 20240228 34200 20.61 20241230 0.95 N 365340 500 60 억 364033 N N 162 N 00 N
6 20250219 121220 55 60.00 KSQ150 화학 N N N Y 60 N 41000 1900 2 4.86 4586333250 112828 250.00 39150 42600 39150 50800 27400 39100 40648.89 3.00 0 10722 40566 39832 39216 38482 37866 39525 38175 61 11700 500 28150 50 1 12148000 4981 19.83 1.60 12 0.93 2068.00 25675.00 99700 20240228 -58.88 34200 20241230 19.88 42600 -3.76 20250219 34400 19.19 20250102 99700 -58.88 20240228 34200 19.88 20241230 0.95 N 365340 500 60 억 364033 N N 162 N 00 N
7 20250219 111220 55 60.00 KSQ150 화학 N N N Y 60 N 40950 1850 2 4.73 3016662350 75061 166.32 39150 40950 39150 50800 27400 39100 40189.48 3.00 0 5171 40566 39832 39216 38482 37866 39525 38175 61 11700 500 28150 50 1 12148000 4975 19.80 1.59 12 0.62 2068.00 25675.00 99700 20240228 -58.93 34200 20241230 19.74 41800 -2.03 20250109 34400 19.04 20250102 99700 -58.93 20240228 34200 19.74 20241230 0.95 N 365340 500 60 억 364033 N N 162 N 00 N
8 20250219 101220 55 60.00 KSQ150 화학 N N N Y 60 N 40150 1050 2 2.69 1417451000 35553 78.78 39150 40400 39150 50800 27400 39100 39868.67 3.00 0 6929 40566 39832 39216 38482 37866 39525 38175 61 11700 500 28150 50 1 12148000 4877 19.41 1.56 12 0.29 2068.00 25675.00 99700 20240228 -59.73 34200 20241230 17.40 41800 -3.95 20250109 34400 16.72 20250102 99700 -59.73 20240228 34200 17.40 20241230 0.95 N 365340 500 60 억 364033 N N 162 N 00 N
9 20250219 091222 55 60.00 KSQ150 화학 N N N Y 60 N 39600 500 2 1.28 217049650 5495 12.18 39150 39700 39150 50800 27400 39100 39499.48 3.00 0 1347 40566 39832 39216 38482 37866 39525 38175 61 11700 500 28150 50 1 12148000 4811 19.15 1.54 12 0.05 2068.00 25675.00 99700 20240228 -60.28 34200 20241230 15.79 41800 -5.26 20250109 34400 15.12 20250102 99700 -60.28 20240228 34200 15.79 20241230 0.95 N 365340 500 60 억 364033 N N 162 N 00 N
10 20250218 161214 55 60.00 KSQ150 화학 N N N Y 60 N 39100 -950 5 -2.37 1749788750 44917 99.06 39950 39950 38600 52000 28050 40050 38956.02 3.15 0 -13115 43616 41832 39116 37332 34616 42725 38225 61 11950 500 28830 50 1 12148000 4750 18.91 1.52 12 0.37 2068.00 25675.00 99700 20240228 -60.78 34200 20241230 14.33 41800 -6.46 20250109 34400 13.66 20250102 99700 -60.78 20240228 34200 14.33 20241230 0.95 N 365340 500 60 억 382982 N N 162 N 00 N
11 20250218 151216 55 60.00 KSQ150 화학 N N N Y 60 N 39000 -1050 5 -2.62 1700062200 43644 96.25 39950 39950 38600 52000 28050 40050 38952.94 3.15 0 -12578 43616 41832 39116 37332 34616 42725 38225 61 11950 500 28830 50 1 12148000 4738 18.86 1.52 12 0.36 2068.00 25675.00 99700 20240228 -60.88 34200 20241230 14.04 41800 -6.70 20250109 34400 13.37 20250102 99700 -60.88 20240228 34200 14.04 20241230 0.95 N 365340 500 60 억 382982 N N 395 N 00 N
12 20250218 141218 55 60.00 KSQ150 화학 N N N Y 60 N 38900 -1150 5 -2.87 1502707250 38577 85.08 39950 39950 38600 52000 28050 40050 38953.45 3.15 0 -13553 43616 41832 39116 37332 34616 42725 38225 61 11950 500 28830 50 1 12148000 4726 18.81 1.52 12 0.32 2068.00 25675.00 99700 20240228 -60.98 34200 20241230 13.74 41800 -6.94 20250109 34400 13.08 20250102 99700 -60.98 20240228 34200 13.74 20241230 0.95 N 365340 500 60 억 382982 N N 395 N 00 N