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
114840/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
20250212,160750,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21950,-1050,5,-4.57,10595855450,475102,44.75,22850,23150,21750,29900,16100,23000,22302.15,4.83,0,22530,26733,24866,23833,21966,20933,24350,21450,86,6900,500,16560,50,1,17241944,3785,18.83,5.47,12,2.76,1166.00,4011.00,45150,20240603,-51.38,14779,20240205,48.52,28600,-23.25,20250207,18510,18.58,20250102,45150,-51.38,20240603,16120,36.17,20240228,1.65,N,114840,500,86 억,,832555,N,N,295,N,00,N
20250212,150749,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21950,-1050,5,-4.57,10270617450,460272,43.35,22850,23150,21750,29900,16100,23000,22314.09,4.83,0,23266,26733,24866,23833,21966,20933,24350,21450,86,6900,500,16560,50,1,17241944,3785,18.83,5.47,12,2.67,1166.00,4011.00,45150,20240603,-51.38,14779,20240205,48.52,28600,-23.25,20250207,18510,18.58,20250102,45150,-51.38,20240603,16120,36.17,20240228,1.65,N,114840,500,86 억,,832555,N,N,295,N,00,N
20250212,140751,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,22100,-900,5,-3.91,8020548800,357653,33.69,22850,23150,22000,29900,16100,23000,22425.35,4.83,0,16445,26733,24866,23833,21966,20933,24350,21450,86,6900,500,16560,50,1,17241944,3810,18.95,5.51,12,2.07,1166.00,4011.00,45150,20240603,-51.05,14779,20240205,49.54,28600,-22.73,20250207,18510,19.39,20250102,45150,-51.05,20240603,16120,37.10,20240228,1.65,N,114840,500,86 억,,832555,N,N,295,N,00,N
20250212,130753,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,22250,-750,5,-3.26,6928195950,308391,29.05,22850,23150,22000,29900,16100,23000,22465.45,4.83,0,14570,26733,24866,23833,21966,20933,24350,21450,86,6900,500,16560,50,1,17241944,3836,19.08,5.55,12,1.79,1166.00,4011.00,45150,20240603,-50.72,14779,20240205,50.55,28600,-22.20,20250207,18510,20.21,20250102,45150,-50.72,20240603,16120,38.03,20240228,1.65,N,114840,500,86 억,,832555,N,N,295,N,00,N
20250212,120749,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,22450,-550,5,-2.39,5623663650,250060,23.55,22850,23150,22000,29900,16100,23000,22489.06,4.83,0,18127,26733,24866,23833,21966,20933,24350,21450,86,6900,500,16560,50,1,17241944,3871,19.25,5.60,12,1.45,1166.00,4011.00,45150,20240603,-50.28,14779,20240205,51.90,28600,-21.50,20250207,18510,21.29,20250102,45150,-50.28,20240603,16120,39.27,20240228,1.65,N,114840,500,86 억,,832555,N,N,295,N,00,N
20250212,110748,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,23100,100,2,0.43,4516633300,201067,18.94,22850,23150,22000,29900,16100,23000,22463.07,4.83,0,19369,26733,24866,23833,21966,20933,24350,21450,86,6900,500,16560,50,1,17241944,3983,19.81,5.76,12,1.17,1166.00,4011.00,45150,20240603,-48.84,14779,20240205,56.30,28600,-19.23,20250207,18510,24.80,20250102,45150,-48.84,20240603,16120,43.30,20240228,1.65,N,114840,500,86 억,,832555,N,N,295,N,00,N
20250212,100743,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,22300,-700,5,-3.04,3050291650,136238,12.83,22850,23100,22000,29900,16100,23000,22389.00,4.83,0,18613,26733,24866,23833,21966,20933,24350,21450,86,6900,500,16560,50,1,17241944,3845,19.13,5.56,12,0.79,1166.00,4011.00,45150,20240603,-50.61,14779,20240205,50.89,28600,-22.03,20250207,18510,20.48,20250102,45150,-50.61,20240603,16120,38.34,20240228,1.65,N,114840,500,86 억,,832555,N,N,295,N,00,N
20250212,090744,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,23050,50,2,0.22,220608350,9645,0.91,22850,23050,22650,29900,16100,23000,22871.53,4.83,0,-720,26733,24866,23833,21966,20933,24350,21450,86,6900,500,16560,50,1,17241944,3974,19.77,5.75,12,0.06,1166.00,4011.00,45150,20240603,-48.95,14779,20240205,55.96,28600,-19.41,20250207,18510,24.53,20250102,45150,-48.95,20240603,16120,42.99,20240228,1.65,N,114840,500,86 억,,832555,N,N,295,N,00,N
20250211,160752,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,23000,-4200,5,-15.44,25495629150,1054762,451.67,25200,25700,22800,35350,19050,27200,24169.50,5.42,0,-30969,28766,27982,26866,26082,24966,28375,26475,86,8150,500,19580,50,1,17241944,3966,19.73,5.73,12,6.12,1166.00,4011.00,45150,20240603,-49.06,14779,20240205,55.63,28600,-19.58,20250207,18510,24.26,20250102,45150,-49.06,20240603,16120,42.68,20240228,1.71,N,114840,500,86 억,,933960,N,N,295,N,00,N
20250211,150751,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,23250,-3950,5,-14.52,24783782700,1023941,438.47,25200,25700,22800,35350,19050,27200,24200.97,5.42,0,-23871,28766,27982,26866,26082,24966,28375,26475,86,8150,500,19580,50,1,17241944,4009,19.94,5.80,12,5.94,1166.00,4011.00,45150,20240603,-48.50,14779,20240205,57.32,28600,-18.71,20250207,18510,25.61,20250102,45150,-48.50,20240603,16120,44.23,20240228,1.71,N,114840,500,86 억,,933960,N,N,1373,N,00,N
20250211,140752,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,23400,-3800,5,-13.97,20547092300,840969,360.12,25200,25700,23300,35350,19050,27200,24428.88,5.42,0,-29258,28766,27982,26866,26082,24966,28375,26475,86,8150,500,19580,50,1,17241944,4035,20.07,5.83,12,4.88,1166.00,4011.00,45150,20240603,-48.17,14779,20240205,58.33,28600,-18.18,20250207,18510,26.42,20250102,45150,-48.17,20240603,16120,45.16,20240228,1.71,N,114840,500,86 억,,933960,N,N,1373,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 160750 55 60.00 KSQ150 화학 N N N Y 60 N 21950 -1050 5 -4.57 10595855450 475102 44.75 22850 23150 21750 29900 16100 23000 22302.15 4.83 0 22530 26733 24866 23833 21966 20933 24350 21450 86 6900 500 16560 50 1 17241944 3785 18.83 5.47 12 2.76 1166.00 4011.00 45150 20240603 -51.38 14779 20240205 48.52 28600 -23.25 20250207 18510 18.58 20250102 45150 -51.38 20240603 16120 36.17 20240228 1.65 N 114840 500 86 억 832555 N N 295 N 00 N
3 20250212 150749 55 60.00 KSQ150 화학 N N N Y 60 N 21950 -1050 5 -4.57 10270617450 460272 43.35 22850 23150 21750 29900 16100 23000 22314.09 4.83 0 23266 26733 24866 23833 21966 20933 24350 21450 86 6900 500 16560 50 1 17241944 3785 18.83 5.47 12 2.67 1166.00 4011.00 45150 20240603 -51.38 14779 20240205 48.52 28600 -23.25 20250207 18510 18.58 20250102 45150 -51.38 20240603 16120 36.17 20240228 1.65 N 114840 500 86 억 832555 N N 295 N 00 N
4 20250212 140751 55 60.00 KSQ150 화학 N N N Y 60 N 22100 -900 5 -3.91 8020548800 357653 33.69 22850 23150 22000 29900 16100 23000 22425.35 4.83 0 16445 26733 24866 23833 21966 20933 24350 21450 86 6900 500 16560 50 1 17241944 3810 18.95 5.51 12 2.07 1166.00 4011.00 45150 20240603 -51.05 14779 20240205 49.54 28600 -22.73 20250207 18510 19.39 20250102 45150 -51.05 20240603 16120 37.10 20240228 1.65 N 114840 500 86 억 832555 N N 295 N 00 N
5 20250212 130753 55 60.00 KSQ150 화학 N N N Y 60 N 22250 -750 5 -3.26 6928195950 308391 29.05 22850 23150 22000 29900 16100 23000 22465.45 4.83 0 14570 26733 24866 23833 21966 20933 24350 21450 86 6900 500 16560 50 1 17241944 3836 19.08 5.55 12 1.79 1166.00 4011.00 45150 20240603 -50.72 14779 20240205 50.55 28600 -22.20 20250207 18510 20.21 20250102 45150 -50.72 20240603 16120 38.03 20240228 1.65 N 114840 500 86 억 832555 N N 295 N 00 N
6 20250212 120749 55 60.00 KSQ150 화학 N N N Y 60 N 22450 -550 5 -2.39 5623663650 250060 23.55 22850 23150 22000 29900 16100 23000 22489.06 4.83 0 18127 26733 24866 23833 21966 20933 24350 21450 86 6900 500 16560 50 1 17241944 3871 19.25 5.60 12 1.45 1166.00 4011.00 45150 20240603 -50.28 14779 20240205 51.90 28600 -21.50 20250207 18510 21.29 20250102 45150 -50.28 20240603 16120 39.27 20240228 1.65 N 114840 500 86 억 832555 N N 295 N 00 N
7 20250212 110748 55 60.00 KSQ150 화학 N N N Y 60 N 23100 100 2 0.43 4516633300 201067 18.94 22850 23150 22000 29900 16100 23000 22463.07 4.83 0 19369 26733 24866 23833 21966 20933 24350 21450 86 6900 500 16560 50 1 17241944 3983 19.81 5.76 12 1.17 1166.00 4011.00 45150 20240603 -48.84 14779 20240205 56.30 28600 -19.23 20250207 18510 24.80 20250102 45150 -48.84 20240603 16120 43.30 20240228 1.65 N 114840 500 86 억 832555 N N 295 N 00 N
8 20250212 100743 55 60.00 KSQ150 화학 N N N Y 60 N 22300 -700 5 -3.04 3050291650 136238 12.83 22850 23100 22000 29900 16100 23000 22389.00 4.83 0 18613 26733 24866 23833 21966 20933 24350 21450 86 6900 500 16560 50 1 17241944 3845 19.13 5.56 12 0.79 1166.00 4011.00 45150 20240603 -50.61 14779 20240205 50.89 28600 -22.03 20250207 18510 20.48 20250102 45150 -50.61 20240603 16120 38.34 20240228 1.65 N 114840 500 86 억 832555 N N 295 N 00 N
9 20250212 090744 55 60.00 KSQ150 화학 N N N Y 60 N 23050 50 2 0.22 220608350 9645 0.91 22850 23050 22650 29900 16100 23000 22871.53 4.83 0 -720 26733 24866 23833 21966 20933 24350 21450 86 6900 500 16560 50 1 17241944 3974 19.77 5.75 12 0.06 1166.00 4011.00 45150 20240603 -48.95 14779 20240205 55.96 28600 -19.41 20250207 18510 24.53 20250102 45150 -48.95 20240603 16120 42.99 20240228 1.65 N 114840 500 86 억 832555 N N 295 N 00 N
10 20250211 160752 55 60.00 KSQ150 화학 N N N Y 60 N 23000 -4200 5 -15.44 25495629150 1054762 451.67 25200 25700 22800 35350 19050 27200 24169.50 5.42 0 -30969 28766 27982 26866 26082 24966 28375 26475 86 8150 500 19580 50 1 17241944 3966 19.73 5.73 12 6.12 1166.00 4011.00 45150 20240603 -49.06 14779 20240205 55.63 28600 -19.58 20250207 18510 24.26 20250102 45150 -49.06 20240603 16120 42.68 20240228 1.71 N 114840 500 86 억 933960 N N 295 N 00 N
11 20250211 150751 55 60.00 KSQ150 화학 N N N Y 60 N 23250 -3950 5 -14.52 24783782700 1023941 438.47 25200 25700 22800 35350 19050 27200 24200.97 5.42 0 -23871 28766 27982 26866 26082 24966 28375 26475 86 8150 500 19580 50 1 17241944 4009 19.94 5.80 12 5.94 1166.00 4011.00 45150 20240603 -48.50 14779 20240205 57.32 28600 -18.71 20250207 18510 25.61 20250102 45150 -48.50 20240603 16120 44.23 20240228 1.71 N 114840 500 86 억 933960 N N 1373 N 00 N
12 20250211 140752 55 60.00 KSQ150 화학 N N N Y 60 N 23400 -3800 5 -13.97 20547092300 840969 360.12 25200 25700 23300 35350 19050 27200 24428.88 5.42 0 -29258 28766 27982 26866 26082 24966 28375 26475 86 8150 500 19580 50 1 17241944 4035 20.07 5.83 12 4.88 1166.00 4011.00 45150 20240603 -48.17 14779 20240205 58.33 28600 -18.18 20250207 18510 26.42 20250102 45150 -48.17 20240603 16120 45.16 20240228 1.71 N 114840 500 86 억 933960 N N 1373 N 00 N