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
383310/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
20250219,161234,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32300,1950,2,6.43,9435430600,296115,380.37,30450,32600,30450,39450,21250,30350,31862.20,8.79,0,36769,31250,30800,30400,29950,29550,30600,29750,105,9100,500,21240,50,1,20974932,6775,15.22,4.49,12,1.41,2122.00,7198.00,92753,20240319,-65.18,27750,20250210,16.40,34750,-7.05,20250103,27750,16.40,20250210,99200,-67.44,20240319,27750,16.40,20250210,2.09,N,383310,500,104 억,,1844359,N,N,164,N,00,N
20250219,151237,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32100,1750,2,5.77,9031584000,283600,364.29,30450,32600,30450,39450,21250,30350,31846.34,8.79,0,37937,31250,30800,30400,29950,29550,30600,29750,105,9100,500,21240,50,1,20974932,6733,15.13,4.46,12,1.35,2122.00,7198.00,92753,20240319,-65.39,27750,20250210,15.68,34750,-7.63,20250103,27750,15.68,20250210,99200,-67.64,20240319,27750,15.68,20250210,2.09,N,383310,500,104 억,,1844359,N,N,22,N,00,N
20250219,141233,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32400,2050,2,6.75,7515361650,236683,304.03,30450,32400,30450,39450,21250,30350,31753.01,8.79,0,31990,31250,30800,30400,29950,29550,30600,29750,105,9100,500,21240,50,1,20974932,6796,15.27,4.50,12,1.13,2122.00,7198.00,92753,20240319,-65.07,27750,20250210,16.76,34750,-6.76,20250103,27750,16.76,20250210,99200,-67.34,20240319,27750,16.76,20250210,2.09,N,383310,500,104 억,,1844359,N,N,22,N,00,N
20250219,131234,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,31950,1600,2,5.27,6609354800,208494,267.82,30450,32350,30450,39450,21250,30350,31700.62,8.79,0,20172,31250,30800,30400,29950,29550,30600,29750,105,9100,500,21240,50,1,20974932,6701,15.06,4.44,12,0.99,2122.00,7198.00,92753,20240319,-65.55,27750,20250210,15.14,34750,-8.06,20250103,27750,15.14,20250210,99200,-67.79,20240319,27750,15.14,20250210,2.09,N,383310,500,104 억,,1844359,N,N,22,N,00,N
20250219,121234,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,31800,1450,2,4.78,6208754700,195939,251.69,30450,32350,30450,39450,21250,30350,31687.36,8.79,0,19090,31250,30800,30400,29950,29550,30600,29750,105,9100,500,21240,50,1,20974932,6670,14.99,4.42,12,0.93,2122.00,7198.00,92753,20240319,-65.72,27750,20250210,14.59,34750,-8.49,20250103,27750,14.59,20250210,99200,-67.94,20240319,27750,14.59,20250210,2.09,N,383310,500,104 억,,1844359,N,N,22,N,00,N
20250219,111235,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,31850,1500,2,4.94,5887186800,185852,238.73,30450,32350,30450,39450,21250,30350,31676.93,8.79,0,20094,31250,30800,30400,29950,29550,30600,29750,105,9100,500,21240,50,1,20974932,6681,15.01,4.42,12,0.89,2122.00,7198.00,92753,20240319,-65.66,27750,20250210,14.77,34750,-8.35,20250103,27750,14.77,20250210,99200,-67.89,20240319,27750,14.77,20250210,2.09,N,383310,500,104 억,,1844359,N,N,22,N,00,N
20250219,101235,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,31750,1400,2,4.61,3571897900,113617,145.95,30450,32200,30450,39450,21250,30350,31438.31,8.79,0,14917,31250,30800,30400,29950,29550,30600,29750,105,9100,500,21240,50,1,20974932,6660,14.96,4.41,12,0.54,2122.00,7198.00,92753,20240319,-65.77,27750,20250210,14.41,34750,-8.63,20250103,27750,14.41,20250210,99200,-67.99,20240319,27750,14.41,20250210,2.09,N,383310,500,104 억,,1844359,N,N,22,N,00,N
20250219,091237,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,31150,800,2,2.64,783761400,25241,32.42,30450,31450,30450,39450,21250,30350,31051.85,8.79,0,5114,31250,30800,30400,29950,29550,30600,29750,105,9100,500,21240,50,1,20974932,6534,14.68,4.33,12,0.12,2122.00,7198.00,92753,20240319,-66.42,27750,20250210,12.25,34750,-10.36,20250103,27750,12.25,20250210,99200,-68.60,20240319,27750,12.25,20250210,2.09,N,383310,500,104 억,,1844359,N,N,22,N,00,N
20250218,161229,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30350,-400,5,-1.30,2300570550,75879,34.75,30850,30850,30000,39950,21550,30750,30318.84,8.89,0,-21479,32250,31500,30500,29750,28750,31875,30125,105,9200,500,21520,50,1,20974932,6366,14.30,4.22,12,0.36,2122.00,7198.00,92753,20240319,-67.28,27750,20250210,9.37,34750,-12.66,20250103,27750,9.37,20250210,99200,-69.41,20240319,27750,9.37,20250210,2.07,N,383310,500,104 억,,1865023,N,N,22,N,00,N
20250218,151231,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30350,-400,5,-1.30,2183421250,72020,32.98,30850,30850,30000,39950,21550,30750,30316.83,8.89,0,-21458,32250,31500,30500,29750,28750,31875,30125,105,9200,500,21520,50,1,20974932,6366,14.30,4.22,12,0.34,2122.00,7198.00,92753,20240319,-67.28,27750,20250210,9.37,34750,-12.66,20250103,27750,9.37,20250210,99200,-69.41,20240319,27750,9.37,20250210,2.07,N,383310,500,104 억,,1865023,N,N,355,N,00,N
20250218,141233,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30250,-500,5,-1.63,1898338950,62619,28.68,30850,30850,30000,39950,21550,30750,30315.65,8.89,0,-17638,32250,31500,30500,29750,28750,31875,30125,105,9200,500,21520,50,1,20974932,6345,14.26,4.20,12,0.30,2122.00,7198.00,92753,20240319,-67.39,27750,20250210,9.01,34750,-12.95,20250103,27750,9.01,20250210,99200,-69.51,20240319,27750,9.01,20250210,2.07,N,383310,500,104 억,,1865023,N,N,355,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 161234 55 40.00 KSQ150 화학 N N N Y 40 N 32300 1950 2 6.43 9435430600 296115 380.37 30450 32600 30450 39450 21250 30350 31862.20 8.79 0 36769 31250 30800 30400 29950 29550 30600 29750 105 9100 500 21240 50 1 20974932 6775 15.22 4.49 12 1.41 2122.00 7198.00 92753 20240319 -65.18 27750 20250210 16.40 34750 -7.05 20250103 27750 16.40 20250210 99200 -67.44 20240319 27750 16.40 20250210 2.09 N 383310 500 104 억 1844359 N N 164 N 00 N
3 20250219 151237 55 40.00 KSQ150 화학 N N N Y 40 N 32100 1750 2 5.77 9031584000 283600 364.29 30450 32600 30450 39450 21250 30350 31846.34 8.79 0 37937 31250 30800 30400 29950 29550 30600 29750 105 9100 500 21240 50 1 20974932 6733 15.13 4.46 12 1.35 2122.00 7198.00 92753 20240319 -65.39 27750 20250210 15.68 34750 -7.63 20250103 27750 15.68 20250210 99200 -67.64 20240319 27750 15.68 20250210 2.09 N 383310 500 104 억 1844359 N N 22 N 00 N
4 20250219 141233 55 40.00 KSQ150 화학 N N N Y 40 N 32400 2050 2 6.75 7515361650 236683 304.03 30450 32400 30450 39450 21250 30350 31753.01 8.79 0 31990 31250 30800 30400 29950 29550 30600 29750 105 9100 500 21240 50 1 20974932 6796 15.27 4.50 12 1.13 2122.00 7198.00 92753 20240319 -65.07 27750 20250210 16.76 34750 -6.76 20250103 27750 16.76 20250210 99200 -67.34 20240319 27750 16.76 20250210 2.09 N 383310 500 104 억 1844359 N N 22 N 00 N
5 20250219 131234 55 40.00 KSQ150 화학 N N N Y 40 N 31950 1600 2 5.27 6609354800 208494 267.82 30450 32350 30450 39450 21250 30350 31700.62 8.79 0 20172 31250 30800 30400 29950 29550 30600 29750 105 9100 500 21240 50 1 20974932 6701 15.06 4.44 12 0.99 2122.00 7198.00 92753 20240319 -65.55 27750 20250210 15.14 34750 -8.06 20250103 27750 15.14 20250210 99200 -67.79 20240319 27750 15.14 20250210 2.09 N 383310 500 104 억 1844359 N N 22 N 00 N
6 20250219 121234 55 40.00 KSQ150 화학 N N N Y 40 N 31800 1450 2 4.78 6208754700 195939 251.69 30450 32350 30450 39450 21250 30350 31687.36 8.79 0 19090 31250 30800 30400 29950 29550 30600 29750 105 9100 500 21240 50 1 20974932 6670 14.99 4.42 12 0.93 2122.00 7198.00 92753 20240319 -65.72 27750 20250210 14.59 34750 -8.49 20250103 27750 14.59 20250210 99200 -67.94 20240319 27750 14.59 20250210 2.09 N 383310 500 104 억 1844359 N N 22 N 00 N
7 20250219 111235 55 40.00 KSQ150 화학 N N N Y 40 N 31850 1500 2 4.94 5887186800 185852 238.73 30450 32350 30450 39450 21250 30350 31676.93 8.79 0 20094 31250 30800 30400 29950 29550 30600 29750 105 9100 500 21240 50 1 20974932 6681 15.01 4.42 12 0.89 2122.00 7198.00 92753 20240319 -65.66 27750 20250210 14.77 34750 -8.35 20250103 27750 14.77 20250210 99200 -67.89 20240319 27750 14.77 20250210 2.09 N 383310 500 104 억 1844359 N N 22 N 00 N
8 20250219 101235 55 40.00 KSQ150 화학 N N N Y 40 N 31750 1400 2 4.61 3571897900 113617 145.95 30450 32200 30450 39450 21250 30350 31438.31 8.79 0 14917 31250 30800 30400 29950 29550 30600 29750 105 9100 500 21240 50 1 20974932 6660 14.96 4.41 12 0.54 2122.00 7198.00 92753 20240319 -65.77 27750 20250210 14.41 34750 -8.63 20250103 27750 14.41 20250210 99200 -67.99 20240319 27750 14.41 20250210 2.09 N 383310 500 104 억 1844359 N N 22 N 00 N
9 20250219 091237 55 40.00 KSQ150 화학 N N N Y 40 N 31150 800 2 2.64 783761400 25241 32.42 30450 31450 30450 39450 21250 30350 31051.85 8.79 0 5114 31250 30800 30400 29950 29550 30600 29750 105 9100 500 21240 50 1 20974932 6534 14.68 4.33 12 0.12 2122.00 7198.00 92753 20240319 -66.42 27750 20250210 12.25 34750 -10.36 20250103 27750 12.25 20250210 99200 -68.60 20240319 27750 12.25 20250210 2.09 N 383310 500 104 억 1844359 N N 22 N 00 N
10 20250218 161229 55 40.00 KSQ150 화학 N N N Y 40 N 30350 -400 5 -1.30 2300570550 75879 34.75 30850 30850 30000 39950 21550 30750 30318.84 8.89 0 -21479 32250 31500 30500 29750 28750 31875 30125 105 9200 500 21520 50 1 20974932 6366 14.30 4.22 12 0.36 2122.00 7198.00 92753 20240319 -67.28 27750 20250210 9.37 34750 -12.66 20250103 27750 9.37 20250210 99200 -69.41 20240319 27750 9.37 20250210 2.07 N 383310 500 104 억 1865023 N N 22 N 00 N
11 20250218 151231 55 40.00 KSQ150 화학 N N N Y 40 N 30350 -400 5 -1.30 2183421250 72020 32.98 30850 30850 30000 39950 21550 30750 30316.83 8.89 0 -21458 32250 31500 30500 29750 28750 31875 30125 105 9200 500 21520 50 1 20974932 6366 14.30 4.22 12 0.34 2122.00 7198.00 92753 20240319 -67.28 27750 20250210 9.37 34750 -12.66 20250103 27750 9.37 20250210 99200 -69.41 20240319 27750 9.37 20250210 2.07 N 383310 500 104 억 1865023 N N 355 N 00 N
12 20250218 141233 55 40.00 KSQ150 화학 N N N Y 40 N 30250 -500 5 -1.63 1898338950 62619 28.68 30850 30850 30000 39950 21550 30750 30315.65 8.89 0 -17638 32250 31500 30500 29750 28750 31875 30125 105 9200 500 21520 50 1 20974932 6345 14.26 4.20 12 0.30 2122.00 7198.00 92753 20240319 -67.39 27750 20250210 9.01 34750 -12.95 20250103 27750 9.01 20250210 99200 -69.51 20240319 27750 9.01 20250210 2.07 N 383310 500 104 억 1865023 N N 355 N 00 N