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
425040/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
20250219,161258,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9620,690,2,7.73,5363491330,570481,360.31,9080,9690,9040,11600,6260,8930,9401.67,3.45,0,34023,9270,9100,8810,8640,8350,9185,8725,107,2670,500,6250,10,1,21316062,2051,8.95,1.16,12,2.68,1075.00,8292.00,22800,20240312,-57.81,6770,20241210,42.10,9690,-0.72,20250219,7250,32.69,20250203,22800,-57.81,20240312,6770,42.10,20241210,2.88,N,425040,500,106 억,,734558,N,N,310,N,00,N
20250219,151302,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9590,660,2,7.39,5243978440,558038,352.45,9080,9690,9040,11600,6260,8930,9397.17,3.45,0,31736,9270,9100,8810,8640,8350,9185,8725,107,2670,500,6250,10,1,21316062,2044,8.92,1.16,12,2.62,1075.00,8292.00,22800,20240312,-57.94,6770,20241210,41.65,9690,-1.03,20250219,7250,32.28,20250203,22800,-57.94,20240312,6770,41.65,20241210,2.88,N,425040,500,106 억,,734558,N,N,1,N,00,N
20250219,141258,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9420,490,2,5.49,4057547750,434092,274.17,9080,9690,9040,11600,6260,8930,9347.21,3.45,0,412,9270,9100,8810,8640,8350,9185,8725,107,2670,500,6250,10,1,21316062,2008,8.76,1.14,12,2.04,1075.00,8292.00,22800,20240312,-58.68,6770,20241210,39.14,9690,-2.79,20250219,7250,29.93,20250203,22800,-58.68,20240312,6770,39.14,20241210,2.88,N,425040,500,106 억,,734558,N,N,1,N,00,N
20250219,131258,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9350,420,2,4.70,3821494390,408958,258.29,9080,9690,9040,11600,6260,8930,9344.47,3.45,0,1478,9270,9100,8810,8640,8350,9185,8725,107,2670,500,6250,10,1,21316062,1993,8.70,1.13,12,1.92,1075.00,8292.00,22800,20240312,-58.99,6770,20241210,38.11,9690,-3.51,20250219,7250,28.97,20250203,22800,-58.99,20240312,6770,38.11,20241210,2.88,N,425040,500,106 억,,734558,N,N,1,N,00,N
20250219,121258,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9340,410,2,4.59,3566862760,381530,240.97,9080,9690,9040,11600,6260,8930,9348.84,3.45,0,227,9270,9100,8810,8640,8350,9185,8725,107,2670,500,6250,10,1,21316062,1991,8.69,1.13,12,1.79,1075.00,8292.00,22800,20240312,-59.04,6770,20241210,37.96,9690,-3.61,20250219,7250,28.83,20250203,22800,-59.04,20240312,6770,37.96,20241210,2.88,N,425040,500,106 억,,734558,N,N,1,N,00,N
20250219,111259,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9480,550,2,6.16,3133939710,335373,211.82,9080,9690,9040,11600,6260,8930,9344.64,3.45,0,-2566,9270,9100,8810,8640,8350,9185,8725,107,2670,500,6250,10,1,21316062,2021,8.82,1.14,12,1.57,1075.00,8292.00,22800,20240312,-58.42,6770,20241210,40.03,9690,-2.17,20250219,7250,30.76,20250203,22800,-58.42,20240312,6770,40.03,20241210,2.88,N,425040,500,106 억,,734558,N,N,1,N,00,N
20250219,101259,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9180,250,2,2.80,1252509610,136291,86.08,9080,9320,9040,11600,6260,8930,9189.97,3.45,0,-3656,9270,9100,8810,8640,8350,9185,8725,107,2670,500,6250,10,1,21316062,1957,8.54,1.11,12,0.64,1075.00,8292.00,22800,20240312,-59.74,6770,20241210,35.60,9440,-2.75,20250214,7250,26.62,20250203,22800,-59.74,20240312,6770,35.60,20241210,2.88,N,425040,500,106 억,,734558,N,N,1,N,00,N
20250219,091301,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9140,210,2,2.35,632193820,68541,43.29,9080,9320,9040,11600,6260,8930,9223.59,3.45,0,10328,9270,9100,8810,8640,8350,9185,8725,107,2670,500,6250,10,1,21316062,1948,8.50,1.10,12,0.32,1075.00,8292.00,22800,20240312,-59.91,6770,20241210,35.01,9440,-3.18,20250214,7250,26.07,20250203,22800,-59.91,20240312,6770,35.01,20241210,2.88,N,425040,500,106 억,,734558,N,N,1,N,00,N
20250218,161253,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8930,170,2,1.94,1378140380,157421,56.18,8760,8980,8520,11380,6140,8760,8753.80,3.52,0,-15547,9226,8992,8786,8552,8346,8890,8450,107,2620,500,6130,10,1,21316062,1904,8.31,1.08,12,0.74,1075.00,8292.00,22800,20240312,-60.83,6770,20241210,31.91,9440,-5.40,20250214,7250,23.17,20250203,22800,-60.83,20240312,6770,31.91,20241210,2.72,N,425040,500,106 억,,749678,N,N,1,N,00,N
20250218,151255,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8960,200,2,2.28,1113475500,127859,45.63,8760,8960,8520,11380,6140,8760,8708.62,3.52,0,-5150,9226,8992,8786,8552,8346,8890,8450,107,2620,500,6130,10,1,21316062,1910,8.33,1.08,12,0.60,1075.00,8292.00,22800,20240312,-60.70,6770,20241210,32.35,9440,-5.08,20250214,7250,23.59,20250203,22800,-60.70,20240312,6770,32.35,20241210,2.72,N,425040,500,106 억,,749678,N,N,435,N,00,N
20250218,141257,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8660,-100,5,-1.14,697063270,80762,28.82,8760,8780,8520,11380,6140,8760,8631.08,3.52,0,4312,9226,8992,8786,8552,8346,8890,8450,107,2620,500,6130,10,1,21316062,1846,8.06,1.04,12,0.38,1075.00,8292.00,22800,20240312,-62.02,6770,20241210,27.92,9440,-8.26,20250214,7250,19.45,20250203,22800,-62.02,20240312,6770,27.92,20241210,2.72,N,425040,500,106 억,,749678,N,N,435,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 161258 55 40.00 KSQ150 화학 N N N Y 40 N 9620 690 2 7.73 5363491330 570481 360.31 9080 9690 9040 11600 6260 8930 9401.67 3.45 0 34023 9270 9100 8810 8640 8350 9185 8725 107 2670 500 6250 10 1 21316062 2051 8.95 1.16 12 2.68 1075.00 8292.00 22800 20240312 -57.81 6770 20241210 42.10 9690 -0.72 20250219 7250 32.69 20250203 22800 -57.81 20240312 6770 42.10 20241210 2.88 N 425040 500 106 억 734558 N N 310 N 00 N
3 20250219 151302 55 40.00 KSQ150 화학 N N N Y 40 N 9590 660 2 7.39 5243978440 558038 352.45 9080 9690 9040 11600 6260 8930 9397.17 3.45 0 31736 9270 9100 8810 8640 8350 9185 8725 107 2670 500 6250 10 1 21316062 2044 8.92 1.16 12 2.62 1075.00 8292.00 22800 20240312 -57.94 6770 20241210 41.65 9690 -1.03 20250219 7250 32.28 20250203 22800 -57.94 20240312 6770 41.65 20241210 2.88 N 425040 500 106 억 734558 N N 1 N 00 N
4 20250219 141258 55 40.00 KSQ150 화학 N N N Y 40 N 9420 490 2 5.49 4057547750 434092 274.17 9080 9690 9040 11600 6260 8930 9347.21 3.45 0 412 9270 9100 8810 8640 8350 9185 8725 107 2670 500 6250 10 1 21316062 2008 8.76 1.14 12 2.04 1075.00 8292.00 22800 20240312 -58.68 6770 20241210 39.14 9690 -2.79 20250219 7250 29.93 20250203 22800 -58.68 20240312 6770 39.14 20241210 2.88 N 425040 500 106 억 734558 N N 1 N 00 N
5 20250219 131258 55 40.00 KSQ150 화학 N N N Y 40 N 9350 420 2 4.70 3821494390 408958 258.29 9080 9690 9040 11600 6260 8930 9344.47 3.45 0 1478 9270 9100 8810 8640 8350 9185 8725 107 2670 500 6250 10 1 21316062 1993 8.70 1.13 12 1.92 1075.00 8292.00 22800 20240312 -58.99 6770 20241210 38.11 9690 -3.51 20250219 7250 28.97 20250203 22800 -58.99 20240312 6770 38.11 20241210 2.88 N 425040 500 106 억 734558 N N 1 N 00 N
6 20250219 121258 55 40.00 KSQ150 화학 N N N Y 40 N 9340 410 2 4.59 3566862760 381530 240.97 9080 9690 9040 11600 6260 8930 9348.84 3.45 0 227 9270 9100 8810 8640 8350 9185 8725 107 2670 500 6250 10 1 21316062 1991 8.69 1.13 12 1.79 1075.00 8292.00 22800 20240312 -59.04 6770 20241210 37.96 9690 -3.61 20250219 7250 28.83 20250203 22800 -59.04 20240312 6770 37.96 20241210 2.88 N 425040 500 106 억 734558 N N 1 N 00 N
7 20250219 111259 55 40.00 KSQ150 화학 N N N Y 40 N 9480 550 2 6.16 3133939710 335373 211.82 9080 9690 9040 11600 6260 8930 9344.64 3.45 0 -2566 9270 9100 8810 8640 8350 9185 8725 107 2670 500 6250 10 1 21316062 2021 8.82 1.14 12 1.57 1075.00 8292.00 22800 20240312 -58.42 6770 20241210 40.03 9690 -2.17 20250219 7250 30.76 20250203 22800 -58.42 20240312 6770 40.03 20241210 2.88 N 425040 500 106 억 734558 N N 1 N 00 N
8 20250219 101259 55 40.00 KSQ150 화학 N N N Y 40 N 9180 250 2 2.80 1252509610 136291 86.08 9080 9320 9040 11600 6260 8930 9189.97 3.45 0 -3656 9270 9100 8810 8640 8350 9185 8725 107 2670 500 6250 10 1 21316062 1957 8.54 1.11 12 0.64 1075.00 8292.00 22800 20240312 -59.74 6770 20241210 35.60 9440 -2.75 20250214 7250 26.62 20250203 22800 -59.74 20240312 6770 35.60 20241210 2.88 N 425040 500 106 억 734558 N N 1 N 00 N
9 20250219 091301 55 40.00 KSQ150 화학 N N N Y 40 N 9140 210 2 2.35 632193820 68541 43.29 9080 9320 9040 11600 6260 8930 9223.59 3.45 0 10328 9270 9100 8810 8640 8350 9185 8725 107 2670 500 6250 10 1 21316062 1948 8.50 1.10 12 0.32 1075.00 8292.00 22800 20240312 -59.91 6770 20241210 35.01 9440 -3.18 20250214 7250 26.07 20250203 22800 -59.91 20240312 6770 35.01 20241210 2.88 N 425040 500 106 억 734558 N N 1 N 00 N
10 20250218 161253 55 40.00 KSQ150 화학 N N N Y 40 N 8930 170 2 1.94 1378140380 157421 56.18 8760 8980 8520 11380 6140 8760 8753.80 3.52 0 -15547 9226 8992 8786 8552 8346 8890 8450 107 2620 500 6130 10 1 21316062 1904 8.31 1.08 12 0.74 1075.00 8292.00 22800 20240312 -60.83 6770 20241210 31.91 9440 -5.40 20250214 7250 23.17 20250203 22800 -60.83 20240312 6770 31.91 20241210 2.72 N 425040 500 106 억 749678 N N 1 N 00 N
11 20250218 151255 55 40.00 KSQ150 화학 N N N Y 40 N 8960 200 2 2.28 1113475500 127859 45.63 8760 8960 8520 11380 6140 8760 8708.62 3.52 0 -5150 9226 8992 8786 8552 8346 8890 8450 107 2620 500 6130 10 1 21316062 1910 8.33 1.08 12 0.60 1075.00 8292.00 22800 20240312 -60.70 6770 20241210 32.35 9440 -5.08 20250214 7250 23.59 20250203 22800 -60.70 20240312 6770 32.35 20241210 2.72 N 425040 500 106 억 749678 N N 435 N 00 N
12 20250218 141257 55 40.00 KSQ150 화학 N N N Y 40 N 8660 -100 5 -1.14 697063270 80762 28.82 8760 8780 8520 11380 6140 8760 8631.08 3.52 0 4312 9226 8992 8786 8552 8346 8890 8450 107 2620 500 6130 10 1 21316062 1846 8.06 1.04 12 0.38 1075.00 8292.00 22800 20240312 -62.02 6770 20241210 27.92 9440 -8.26 20250214 7250 19.45 20250203 22800 -62.02 20240312 6770 27.92 20241210 2.72 N 425040 500 106 억 749678 N N 435 N 00 N