ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
048410/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
20250212,160505,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14100,-280,5,-1.95,4962331650,346603,21.01,14030,14700,13850,18690,10070,14380,14317.20,9.59,0,3288,16966,15672,13996,12702,11026,16320,13350,199,4310,500,10920,10,1,39821608,5615,-38.63,12.40,12,0.87,-365.00,1137.00,24689,20240130,-42.89,11920,20241206,18.29,16450,-14.29,20250108,12040,17.11,20250210,24150,-41.61,20240322,12040,17.11,20250210,0.54,N,048410,500,199 억,,3818112,N,N,1402,N,00,N
20250212,150504,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14250,-130,5,-0.90,4600980330,321100,19.47,14030,14700,13850,18690,10070,14380,14328.80,9.59,0,4838,16966,15672,13996,12702,11026,16320,13350,199,4310,500,10920,10,1,39821608,5675,-39.04,12.53,12,0.81,-365.00,1137.00,24689,20240130,-42.28,11920,20241206,19.55,16450,-13.37,20250108,12040,18.36,20250210,24150,-40.99,20240322,12040,18.36,20250210,0.54,N,048410,500,199 억,,3818112,N,N,1402,N,00,N
20250212,140505,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14350,-30,5,-0.21,4295061310,299691,18.17,14030,14700,13850,18690,10070,14380,14331.62,9.59,0,1966,16966,15672,13996,12702,11026,16320,13350,199,4310,500,10920,10,1,39821608,5714,-39.32,12.62,12,0.75,-365.00,1137.00,24689,20240130,-41.88,11920,20241206,20.39,16450,-12.77,20250108,12040,19.19,20250210,24150,-40.58,20240322,12040,19.19,20250210,0.54,N,048410,500,199 억,,3818112,N,N,1402,N,00,N
20250212,130506,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14410,30,2,0.21,4009002900,279774,16.96,14030,14700,13850,18690,10070,14380,14329.42,9.59,0,3133,16966,15672,13996,12702,11026,16320,13350,199,4310,500,10920,10,1,39821608,5738,-39.48,12.67,12,0.70,-365.00,1137.00,24689,20240130,-41.63,11920,20241206,20.89,16450,-12.40,20250108,12040,19.68,20250210,24150,-40.33,20240322,12040,19.68,20250210,0.54,N,048410,500,199 억,,3818112,N,N,1402,N,00,N
20250212,120505,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14250,-130,5,-0.90,3314599890,231900,14.06,14030,14700,13850,18690,10070,14380,14293.21,9.59,0,-6157,16966,15672,13996,12702,11026,16320,13350,199,4310,500,10920,10,1,39821608,5675,-39.04,12.53,12,0.58,-365.00,1137.00,24689,20240130,-42.28,11920,20241206,19.55,16450,-13.37,20250108,12040,18.36,20250210,24150,-40.99,20240322,12040,18.36,20250210,0.54,N,048410,500,199 억,,3818112,N,N,1402,N,00,N
20250212,110504,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14310,-70,5,-0.49,3046090910,213166,12.92,14030,14700,13850,18690,10070,14380,14289.74,9.59,0,-4250,16966,15672,13996,12702,11026,16320,13350,199,4310,500,10920,10,1,39821608,5698,-39.21,12.59,12,0.54,-365.00,1137.00,24689,20240130,-42.04,11920,20241206,20.05,16450,-13.01,20250108,12040,18.85,20250210,24150,-40.75,20240322,12040,18.85,20250210,0.54,N,048410,500,199 억,,3818112,N,N,1402,N,00,N
20250212,100505,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14430,50,2,0.35,2660970110,186383,11.30,14030,14700,13850,18690,10070,14380,14276.87,9.59,0,-291,16966,15672,13996,12702,11026,16320,13350,199,4310,500,10920,10,1,39821608,5746,-39.53,12.69,12,0.47,-365.00,1137.00,24689,20240130,-41.55,11920,20241206,21.06,16450,-12.28,20250108,12040,19.85,20250210,24150,-40.25,20240322,12040,19.85,20250210,0.54,N,048410,500,199 억,,3818112,N,N,1402,N,00,N
20250212,090508,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14000,-380,5,-2.64,765163020,54608,3.31,14030,14200,13850,18690,10070,14380,14011.60,9.59,0,1760,16966,15672,13996,12702,11026,16320,13350,199,4310,500,10920,10,1,39821608,5575,-38.36,12.31,12,0.14,-365.00,1137.00,24689,20240130,-43.29,11920,20241206,17.45,16450,-14.89,20250108,12040,16.28,20250210,24150,-42.03,20240322,12040,16.28,20250210,0.54,N,048410,500,199 억,,3818112,N,N,1402,N,00,N
20250211,160505,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14380,2020,2,16.34,23032444640,1639325,1245.22,12360,15290,12320,16060,8660,12360,14049.63,9.10,0,189598,12613,12486,12263,12136,11913,12550,12200,199,3700,500,9390,10,1,39821608,5726,-39.40,12.65,12,4.12,-365.00,1137.00,24689,20240130,-41.76,11920,20241206,20.64,16450,-12.58,20250108,12040,19.44,20250210,24150,-40.46,20240322,12040,19.44,20250210,0.52,N,048410,500,199 억,,3623988,N,N,1402,N,00,N
20250211,150505,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14720,2360,2,19.09,21567992650,1538542,1168.67,12360,15290,12320,16060,8660,12360,14018.46,9.10,0,165580,12613,12486,12263,12136,11913,12550,12200,199,3700,500,9390,10,1,39821608,5862,-40.33,12.95,12,3.86,-365.00,1137.00,24689,20240130,-40.38,11920,20241206,23.49,16450,-10.52,20250108,12040,22.26,20250210,24150,-39.05,20240322,12040,22.26,20250210,0.52,N,048410,500,199 억,,3623988,N,N,6244,N,00,N
20250211,140506,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14620,2260,2,18.28,13451697170,990887,752.67,12360,14620,12320,16060,8660,12360,13575.41,9.10,0,176007,12613,12486,12263,12136,11913,12550,12200,199,3700,500,9390,10,1,39821608,5822,-40.05,12.86,12,2.49,-365.00,1137.00,24689,20240130,-40.78,11920,20241206,22.65,16450,-11.12,20250108,12040,21.43,20250210,24150,-39.46,20240322,12040,21.43,20250210,0.52,N,048410,500,199 억,,3623988,N,N,6244,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 20250212 160505 55 60.00 KSQ150 화학 N N N Y 60 N 14100 -280 5 -1.95 4962331650 346603 21.01 14030 14700 13850 18690 10070 14380 14317.20 9.59 0 3288 16966 15672 13996 12702 11026 16320 13350 199 4310 500 10920 10 1 39821608 5615 -38.63 12.40 12 0.87 -365.00 1137.00 24689 20240130 -42.89 11920 20241206 18.29 16450 -14.29 20250108 12040 17.11 20250210 24150 -41.61 20240322 12040 17.11 20250210 0.54 N 048410 500 199 억 3818112 N N 1402 N 00 N
3 20250212 150504 55 60.00 KSQ150 화학 N N N Y 60 N 14250 -130 5 -0.90 4600980330 321100 19.47 14030 14700 13850 18690 10070 14380 14328.80 9.59 0 4838 16966 15672 13996 12702 11026 16320 13350 199 4310 500 10920 10 1 39821608 5675 -39.04 12.53 12 0.81 -365.00 1137.00 24689 20240130 -42.28 11920 20241206 19.55 16450 -13.37 20250108 12040 18.36 20250210 24150 -40.99 20240322 12040 18.36 20250210 0.54 N 048410 500 199 억 3818112 N N 1402 N 00 N
4 20250212 140505 55 60.00 KSQ150 화학 N N N Y 60 N 14350 -30 5 -0.21 4295061310 299691 18.17 14030 14700 13850 18690 10070 14380 14331.62 9.59 0 1966 16966 15672 13996 12702 11026 16320 13350 199 4310 500 10920 10 1 39821608 5714 -39.32 12.62 12 0.75 -365.00 1137.00 24689 20240130 -41.88 11920 20241206 20.39 16450 -12.77 20250108 12040 19.19 20250210 24150 -40.58 20240322 12040 19.19 20250210 0.54 N 048410 500 199 억 3818112 N N 1402 N 00 N
5 20250212 130506 55 60.00 KSQ150 화학 N N N Y 60 N 14410 30 2 0.21 4009002900 279774 16.96 14030 14700 13850 18690 10070 14380 14329.42 9.59 0 3133 16966 15672 13996 12702 11026 16320 13350 199 4310 500 10920 10 1 39821608 5738 -39.48 12.67 12 0.70 -365.00 1137.00 24689 20240130 -41.63 11920 20241206 20.89 16450 -12.40 20250108 12040 19.68 20250210 24150 -40.33 20240322 12040 19.68 20250210 0.54 N 048410 500 199 억 3818112 N N 1402 N 00 N
6 20250212 120505 55 60.00 KSQ150 화학 N N N Y 60 N 14250 -130 5 -0.90 3314599890 231900 14.06 14030 14700 13850 18690 10070 14380 14293.21 9.59 0 -6157 16966 15672 13996 12702 11026 16320 13350 199 4310 500 10920 10 1 39821608 5675 -39.04 12.53 12 0.58 -365.00 1137.00 24689 20240130 -42.28 11920 20241206 19.55 16450 -13.37 20250108 12040 18.36 20250210 24150 -40.99 20240322 12040 18.36 20250210 0.54 N 048410 500 199 억 3818112 N N 1402 N 00 N
7 20250212 110504 55 60.00 KSQ150 화학 N N N Y 60 N 14310 -70 5 -0.49 3046090910 213166 12.92 14030 14700 13850 18690 10070 14380 14289.74 9.59 0 -4250 16966 15672 13996 12702 11026 16320 13350 199 4310 500 10920 10 1 39821608 5698 -39.21 12.59 12 0.54 -365.00 1137.00 24689 20240130 -42.04 11920 20241206 20.05 16450 -13.01 20250108 12040 18.85 20250210 24150 -40.75 20240322 12040 18.85 20250210 0.54 N 048410 500 199 억 3818112 N N 1402 N 00 N
8 20250212 100505 55 60.00 KSQ150 화학 N N N Y 60 N 14430 50 2 0.35 2660970110 186383 11.30 14030 14700 13850 18690 10070 14380 14276.87 9.59 0 -291 16966 15672 13996 12702 11026 16320 13350 199 4310 500 10920 10 1 39821608 5746 -39.53 12.69 12 0.47 -365.00 1137.00 24689 20240130 -41.55 11920 20241206 21.06 16450 -12.28 20250108 12040 19.85 20250210 24150 -40.25 20240322 12040 19.85 20250210 0.54 N 048410 500 199 억 3818112 N N 1402 N 00 N
9 20250212 090508 55 60.00 KSQ150 화학 N N N Y 60 N 14000 -380 5 -2.64 765163020 54608 3.31 14030 14200 13850 18690 10070 14380 14011.60 9.59 0 1760 16966 15672 13996 12702 11026 16320 13350 199 4310 500 10920 10 1 39821608 5575 -38.36 12.31 12 0.14 -365.00 1137.00 24689 20240130 -43.29 11920 20241206 17.45 16450 -14.89 20250108 12040 16.28 20250210 24150 -42.03 20240322 12040 16.28 20250210 0.54 N 048410 500 199 억 3818112 N N 1402 N 00 N
10 20250211 160505 55 60.00 KSQ150 화학 N N N Y 60 N 14380 2020 2 16.34 23032444640 1639325 1245.22 12360 15290 12320 16060 8660 12360 14049.63 9.10 0 189598 12613 12486 12263 12136 11913 12550 12200 199 3700 500 9390 10 1 39821608 5726 -39.40 12.65 12 4.12 -365.00 1137.00 24689 20240130 -41.76 11920 20241206 20.64 16450 -12.58 20250108 12040 19.44 20250210 24150 -40.46 20240322 12040 19.44 20250210 0.52 N 048410 500 199 억 3623988 N N 1402 N 00 N
11 20250211 150505 55 60.00 KSQ150 화학 N N N Y 60 N 14720 2360 2 19.09 21567992650 1538542 1168.67 12360 15290 12320 16060 8660 12360 14018.46 9.10 0 165580 12613 12486 12263 12136 11913 12550 12200 199 3700 500 9390 10 1 39821608 5862 -40.33 12.95 12 3.86 -365.00 1137.00 24689 20240130 -40.38 11920 20241206 23.49 16450 -10.52 20250108 12040 22.26 20250210 24150 -39.05 20240322 12040 22.26 20250210 0.52 N 048410 500 199 억 3623988 N N 6244 N 00 N
12 20250211 140506 55 60.00 KSQ150 화학 N N N Y 60 N 14620 2260 2 18.28 13451697170 990887 752.67 12360 14620 12320 16060 8660 12360 13575.41 9.10 0 176007 12613 12486 12263 12136 11913 12550 12200 199 3700 500 9390 10 1 39821608 5822 -40.05 12.86 12 2.49 -365.00 1137.00 24689 20240130 -40.78 11920 20241206 22.65 16450 -11.12 20250108 12040 21.43 20250210 24150 -39.46 20240322 12040 21.43 20250210 0.52 N 048410 500 199 억 3623988 N N 6244 N 00 N