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
121600/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
20250212,160758,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,61400,-1300,5,-2.07,3745139800,60558,71.45,62100,63400,61000,81500,43900,62700,61844.19,9.02,0,-13188,65033,63866,62933,61766,60833,63400,61300,61,18800,500,45140,100,1,12196078,7488,44.78,3.10,12,0.50,1371.00,19785.00,157800,20240222,-61.09,57100,20250102,7.53,72800,-15.66,20250120,57100,7.53,20250102,157800,-61.09,20240222,57100,7.53,20250102,2.33,N,121600,500,60 억,,1100647,N,N,1446,N,00,N
20250212,150757,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,61200,-1500,5,-2.39,3440857000,55592,65.59,62100,63400,61000,81500,43900,62700,61894.82,9.02,0,-11739,65033,63866,62933,61766,60833,63400,61300,61,18800,500,45140,100,1,12196078,7464,44.64,3.09,12,0.46,1371.00,19785.00,157800,20240222,-61.22,57100,20250102,7.18,72800,-15.93,20250120,57100,7.18,20250102,157800,-61.22,20240222,57100,7.18,20250102,2.33,N,121600,500,60 억,,1100647,N,N,3976,N,00,N
20250212,140758,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,61400,-1300,5,-2.07,3001228900,48420,57.13,62100,63400,61000,81500,43900,62700,61983.25,9.02,0,-9847,65033,63866,62933,61766,60833,63400,61300,61,18800,500,45140,100,1,12196078,7488,44.78,3.10,12,0.40,1371.00,19785.00,157800,20240222,-61.09,57100,20250102,7.53,72800,-15.66,20250120,57100,7.53,20250102,157800,-61.09,20240222,57100,7.53,20250102,2.33,N,121600,500,60 억,,1100647,N,N,3976,N,00,N
20250212,130801,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,61300,-1400,5,-2.23,2428682700,39079,46.11,62100,63400,61200,81500,43900,62700,62148.03,9.02,0,-9317,65033,63866,62933,61766,60833,63400,61300,61,18800,500,45140,100,1,12196078,7476,44.71,3.10,12,0.32,1371.00,19785.00,157800,20240222,-61.15,57100,20250102,7.36,72800,-15.80,20250120,57100,7.36,20250102,157800,-61.15,20240222,57100,7.36,20250102,2.33,N,121600,500,60 억,,1100647,N,N,3976,N,00,N
20250212,120756,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,62100,-600,5,-0.96,1730660000,27741,32.73,62100,63400,61300,81500,43900,62700,62386.36,9.02,0,-3112,65033,63866,62933,61766,60833,63400,61300,61,18800,500,45140,100,1,12196078,7574,45.30,3.14,12,0.23,1371.00,19785.00,157800,20240222,-60.65,57100,20250102,8.76,72800,-14.70,20250120,57100,8.76,20250102,157800,-60.65,20240222,57100,8.76,20250102,2.33,N,121600,500,60 억,,1100647,N,N,3976,N,00,N
20250212,110756,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,62100,-600,5,-0.96,1468220100,23510,27.74,62100,63400,61300,81500,43900,62700,62450.88,9.02,0,-3562,65033,63866,62933,61766,60833,63400,61300,61,18800,500,45140,100,1,12196078,7574,45.30,3.14,12,0.19,1371.00,19785.00,157800,20240222,-60.65,57100,20250102,8.76,72800,-14.70,20250120,57100,8.76,20250102,157800,-60.65,20240222,57100,8.76,20250102,2.33,N,121600,500,60 억,,1100647,N,N,3976,N,00,N
20250212,100750,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,62300,-400,5,-0.64,1146490500,18346,21.65,62100,63400,61300,81500,43900,62700,62492.67,9.02,0,-3592,65033,63866,62933,61766,60833,63400,61300,61,18800,500,45140,100,1,12196078,7598,45.44,3.15,12,0.15,1371.00,19785.00,157800,20240222,-60.52,57100,20250102,9.11,72800,-14.42,20250120,57100,9.11,20250102,157800,-60.52,20240222,57100,9.11,20250102,2.33,N,121600,500,60 억,,1100647,N,N,3976,N,00,N
20250212,090750,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,61700,-1000,5,-1.59,262872000,4254,5.02,62100,62500,61300,81500,43900,62700,61794.08,9.02,0,-2158,65033,63866,62933,61766,60833,63400,61300,61,18800,500,45140,100,1,12196078,7525,45.00,3.12,12,0.03,1371.00,19785.00,157800,20240222,-60.90,57100,20250102,8.06,72800,-15.25,20250120,57100,8.06,20250102,157800,-60.90,20240222,57100,8.06,20250102,2.33,N,121600,500,60 억,,1100647,N,N,3976,N,00,N
20250211,160800,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,62700,-700,5,-1.10,5289981900,84268,83.22,63600,64100,62000,82400,44400,63400,62775.78,9.08,0,-9927,66200,64800,62500,61100,58800,65500,61800,61,19000,500,45640,100,1,12196078,7647,45.73,3.17,12,0.69,1371.00,19785.00,157800,20240222,-60.27,57100,20250102,9.81,72800,-13.87,20250120,57100,9.81,20250102,157800,-60.27,20240222,57100,9.81,20250102,2.33,N,121600,500,60 억,,1106922,N,N,3976,N,00,N
20250211,150759,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,62200,-1200,5,-1.89,4791987800,76291,75.34,63600,64100,62100,82400,44400,63400,62811.97,9.08,0,-7360,66200,64800,62500,61100,58800,65500,61800,61,19000,500,45640,100,1,12196078,7586,45.37,3.14,12,0.63,1371.00,19785.00,157800,20240222,-60.58,57100,20250102,8.93,72800,-14.56,20250120,57100,8.93,20250102,157800,-60.58,20240222,57100,8.93,20250102,2.33,N,121600,500,60 억,,1106922,N,N,4899,N,00,N
20250211,140800,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,62500,-900,5,-1.42,4331783700,68922,68.07,63600,64100,62100,82400,44400,63400,62850.52,9.08,0,-6631,66200,64800,62500,61100,58800,65500,61800,61,19000,500,45640,100,1,12196078,7623,45.59,3.16,12,0.57,1371.00,19785.00,157800,20240222,-60.39,57100,20250102,9.46,72800,-14.15,20250120,57100,9.46,20250102,157800,-60.39,20240222,57100,9.46,20250102,2.33,N,121600,500,60 억,,1106922,N,N,4899,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 160758 55 40.00 KSQ150 화학 N N N Y 40 N 61400 -1300 5 -2.07 3745139800 60558 71.45 62100 63400 61000 81500 43900 62700 61844.19 9.02 0 -13188 65033 63866 62933 61766 60833 63400 61300 61 18800 500 45140 100 1 12196078 7488 44.78 3.10 12 0.50 1371.00 19785.00 157800 20240222 -61.09 57100 20250102 7.53 72800 -15.66 20250120 57100 7.53 20250102 157800 -61.09 20240222 57100 7.53 20250102 2.33 N 121600 500 60 억 1100647 N N 1446 N 00 N
3 20250212 150757 55 40.00 KSQ150 화학 N N N Y 40 N 61200 -1500 5 -2.39 3440857000 55592 65.59 62100 63400 61000 81500 43900 62700 61894.82 9.02 0 -11739 65033 63866 62933 61766 60833 63400 61300 61 18800 500 45140 100 1 12196078 7464 44.64 3.09 12 0.46 1371.00 19785.00 157800 20240222 -61.22 57100 20250102 7.18 72800 -15.93 20250120 57100 7.18 20250102 157800 -61.22 20240222 57100 7.18 20250102 2.33 N 121600 500 60 억 1100647 N N 3976 N 00 N
4 20250212 140758 55 40.00 KSQ150 화학 N N N Y 40 N 61400 -1300 5 -2.07 3001228900 48420 57.13 62100 63400 61000 81500 43900 62700 61983.25 9.02 0 -9847 65033 63866 62933 61766 60833 63400 61300 61 18800 500 45140 100 1 12196078 7488 44.78 3.10 12 0.40 1371.00 19785.00 157800 20240222 -61.09 57100 20250102 7.53 72800 -15.66 20250120 57100 7.53 20250102 157800 -61.09 20240222 57100 7.53 20250102 2.33 N 121600 500 60 억 1100647 N N 3976 N 00 N
5 20250212 130801 55 40.00 KSQ150 화학 N N N Y 40 N 61300 -1400 5 -2.23 2428682700 39079 46.11 62100 63400 61200 81500 43900 62700 62148.03 9.02 0 -9317 65033 63866 62933 61766 60833 63400 61300 61 18800 500 45140 100 1 12196078 7476 44.71 3.10 12 0.32 1371.00 19785.00 157800 20240222 -61.15 57100 20250102 7.36 72800 -15.80 20250120 57100 7.36 20250102 157800 -61.15 20240222 57100 7.36 20250102 2.33 N 121600 500 60 억 1100647 N N 3976 N 00 N
6 20250212 120756 55 40.00 KSQ150 화학 N N N Y 40 N 62100 -600 5 -0.96 1730660000 27741 32.73 62100 63400 61300 81500 43900 62700 62386.36 9.02 0 -3112 65033 63866 62933 61766 60833 63400 61300 61 18800 500 45140 100 1 12196078 7574 45.30 3.14 12 0.23 1371.00 19785.00 157800 20240222 -60.65 57100 20250102 8.76 72800 -14.70 20250120 57100 8.76 20250102 157800 -60.65 20240222 57100 8.76 20250102 2.33 N 121600 500 60 억 1100647 N N 3976 N 00 N
7 20250212 110756 55 40.00 KSQ150 화학 N N N Y 40 N 62100 -600 5 -0.96 1468220100 23510 27.74 62100 63400 61300 81500 43900 62700 62450.88 9.02 0 -3562 65033 63866 62933 61766 60833 63400 61300 61 18800 500 45140 100 1 12196078 7574 45.30 3.14 12 0.19 1371.00 19785.00 157800 20240222 -60.65 57100 20250102 8.76 72800 -14.70 20250120 57100 8.76 20250102 157800 -60.65 20240222 57100 8.76 20250102 2.33 N 121600 500 60 억 1100647 N N 3976 N 00 N
8 20250212 100750 55 40.00 KSQ150 화학 N N N Y 40 N 62300 -400 5 -0.64 1146490500 18346 21.65 62100 63400 61300 81500 43900 62700 62492.67 9.02 0 -3592 65033 63866 62933 61766 60833 63400 61300 61 18800 500 45140 100 1 12196078 7598 45.44 3.15 12 0.15 1371.00 19785.00 157800 20240222 -60.52 57100 20250102 9.11 72800 -14.42 20250120 57100 9.11 20250102 157800 -60.52 20240222 57100 9.11 20250102 2.33 N 121600 500 60 억 1100647 N N 3976 N 00 N
9 20250212 090750 55 40.00 KSQ150 화학 N N N Y 40 N 61700 -1000 5 -1.59 262872000 4254 5.02 62100 62500 61300 81500 43900 62700 61794.08 9.02 0 -2158 65033 63866 62933 61766 60833 63400 61300 61 18800 500 45140 100 1 12196078 7525 45.00 3.12 12 0.03 1371.00 19785.00 157800 20240222 -60.90 57100 20250102 8.06 72800 -15.25 20250120 57100 8.06 20250102 157800 -60.90 20240222 57100 8.06 20250102 2.33 N 121600 500 60 억 1100647 N N 3976 N 00 N
10 20250211 160800 55 40.00 KSQ150 화학 N N N Y 40 N 62700 -700 5 -1.10 5289981900 84268 83.22 63600 64100 62000 82400 44400 63400 62775.78 9.08 0 -9927 66200 64800 62500 61100 58800 65500 61800 61 19000 500 45640 100 1 12196078 7647 45.73 3.17 12 0.69 1371.00 19785.00 157800 20240222 -60.27 57100 20250102 9.81 72800 -13.87 20250120 57100 9.81 20250102 157800 -60.27 20240222 57100 9.81 20250102 2.33 N 121600 500 60 억 1106922 N N 3976 N 00 N
11 20250211 150759 55 40.00 KSQ150 화학 N N N Y 40 N 62200 -1200 5 -1.89 4791987800 76291 75.34 63600 64100 62100 82400 44400 63400 62811.97 9.08 0 -7360 66200 64800 62500 61100 58800 65500 61800 61 19000 500 45640 100 1 12196078 7586 45.37 3.14 12 0.63 1371.00 19785.00 157800 20240222 -60.58 57100 20250102 8.93 72800 -14.56 20250120 57100 8.93 20250102 157800 -60.58 20240222 57100 8.93 20250102 2.33 N 121600 500 60 억 1106922 N N 4899 N 00 N
12 20250211 140800 55 40.00 KSQ150 화학 N N N Y 40 N 62500 -900 5 -1.42 4331783700 68922 68.07 63600 64100 62100 82400 44400 63400 62850.52 9.08 0 -6631 66200 64800 62500 61100 58800 65500 61800 61 19000 500 45640 100 1 12196078 7623 45.59 3.16 12 0.57 1371.00 19785.00 157800 20240222 -60.39 57100 20250102 9.46 72800 -14.15 20250120 57100 9.46 20250102 157800 -60.39 20240222 57100 9.46 20250102 2.33 N 121600 500 60 억 1106922 N N 4899 N 00 N