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
241710/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
20250212,160957,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,49550,-450,5,-0.90,3550551700,71174,56.69,50100,51000,49250,65000,35000,50000,49885.99,10.84,0,-11235,51866,50932,50066,49132,48266,50500,48700,53,15000,500,36000,50,1,10680000,5292,23.71,3.12,12,0.67,2090.00,15874.00,98500,20240927,-49.70,31000,20240325,59.84,57500,-13.83,20250102,48550,2.06,20250203,98500,-49.70,20240927,31000,59.84,20240325,1.44,N,241710,500,53 억,,1157660,N,N,237,N,00,N
20250212,150955,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,49500,-500,5,-1.00,3315555000,66431,52.91,50100,51000,49250,65000,35000,50000,49909.76,10.84,0,-11574,51866,50932,50066,49132,48266,50500,48700,53,15000,500,36000,50,1,10680000,5287,23.68,3.12,12,0.62,2090.00,15874.00,98500,20240927,-49.75,31000,20240325,59.68,57500,-13.91,20250102,48550,1.96,20250203,98500,-49.75,20240927,31000,59.68,20240325,1.44,N,241710,500,53 억,,1157660,N,N,496,N,00,N
20250212,140957,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,49500,-500,5,-1.00,2353616900,46978,37.41,50100,51000,49450,65000,35000,50000,50100.41,10.84,0,-7820,51866,50932,50066,49132,48266,50500,48700,53,15000,500,36000,50,1,10680000,5287,23.68,3.12,12,0.44,2090.00,15874.00,98500,20240927,-49.75,31000,20240325,59.68,57500,-13.91,20250102,48550,1.96,20250203,98500,-49.75,20240927,31000,59.68,20240325,1.44,N,241710,500,53 억,,1157660,N,N,496,N,00,N
20250212,131000,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,50100,100,2,0.20,1864959750,37161,29.60,50100,51000,49750,65000,35000,50000,50185.94,10.84,0,-3049,51866,50932,50066,49132,48266,50500,48700,53,15000,500,36000,100,1,10680000,5351,23.97,3.16,12,0.35,2090.00,15874.00,98500,20240927,-49.14,31000,20240325,61.61,57500,-12.87,20250102,48550,3.19,20250203,98500,-49.14,20240927,31000,61.61,20240325,1.44,N,241710,500,53 억,,1157660,N,N,496,N,00,N
20250212,120955,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,50000,0,3,0.00,1301590050,25876,20.61,50100,51000,49800,65000,35000,50000,50301.05,10.84,0,1365,51866,50932,50066,49132,48266,50500,48700,53,15000,500,36000,100,1,10680000,5340,23.92,3.15,12,0.24,2090.00,15874.00,98500,20240927,-49.24,31000,20240325,61.29,57500,-13.04,20250102,48550,2.99,20250203,98500,-49.24,20240927,31000,61.29,20240325,1.44,N,241710,500,53 억,,1157660,N,N,496,N,00,N
20250212,110954,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,50100,100,2,0.20,1076149250,21379,17.03,50100,51000,49800,65000,35000,50000,50336.74,10.84,0,2095,51866,50932,50066,49132,48266,50500,48700,53,15000,500,36000,100,1,10680000,5351,23.97,3.16,12,0.20,2090.00,15874.00,98500,20240927,-49.14,31000,20240325,61.61,57500,-12.87,20250102,48550,3.19,20250203,98500,-49.14,20240927,31000,61.61,20240325,1.44,N,241710,500,53 억,,1157660,N,N,496,N,00,N
20250212,100949,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,50300,300,2,0.60,746088250,14818,11.80,50100,51000,49800,65000,35000,50000,50350.13,10.84,0,987,51866,50932,50066,49132,48266,50500,48700,53,15000,500,36000,100,1,10680000,5372,24.07,3.17,12,0.14,2090.00,15874.00,98500,20240927,-48.93,31000,20240325,62.26,57500,-12.52,20250102,48550,3.60,20250203,98500,-48.93,20240927,31000,62.26,20240325,1.44,N,241710,500,53 억,,1157660,N,N,496,N,00,N
20250212,090925,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,50200,200,2,0.40,120549750,2410,1.92,50100,50300,49800,65000,35000,50000,50020.64,10.84,0,-942,51866,50932,50066,49132,48266,50500,48700,53,15000,500,36000,100,1,10680000,5361,24.02,3.16,12,0.02,2090.00,15874.00,98500,20240927,-49.04,31000,20240325,61.94,57500,-12.70,20250102,48550,3.40,20250203,98500,-49.04,20240927,31000,61.94,20240325,1.44,N,241710,500,53 억,,1157660,N,N,496,N,00,N
20250211,160959,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,50000,-400,5,-0.79,6250982400,125425,197.46,50400,51000,49200,65500,35300,50400,49838.38,10.84,0,-24254,52466,51432,50266,49232,48066,51950,49750,53,15100,500,36280,100,1,10680000,5340,23.92,3.15,12,1.17,2090.00,15874.00,98500,20240927,-49.24,31000,20240325,61.29,57500,-13.04,20250102,48550,2.99,20250203,98500,-49.24,20240927,31000,61.29,20240325,1.43,N,241710,500,53 억,,1157539,N,N,496,N,00,N
20250211,150959,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,50400,0,3,0.00,5925966800,118967,187.29,50400,51000,49200,65500,35300,50400,49811.85,10.84,0,-20918,52466,51432,50266,49232,48066,51950,49750,53,15100,500,36280,100,1,10680000,5383,24.11,3.18,12,1.11,2090.00,15874.00,98500,20240927,-48.83,31000,20240325,62.58,57500,-12.35,20250102,48550,3.81,20250203,98500,-48.83,20240927,31000,62.58,20240325,1.43,N,241710,500,53 억,,1157539,N,N,1948,N,00,N
20250211,140958,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,49400,-1000,5,-1.98,4462758300,89705,141.23,50400,51000,49200,65500,35300,50400,49749.27,10.84,0,-21123,52466,51432,50266,49232,48066,51950,49750,53,15100,500,36280,50,1,10680000,5276,23.64,3.11,12,0.84,2090.00,15874.00,98500,20240927,-49.85,31000,20240325,59.35,57500,-14.09,20250102,48550,1.75,20250203,98500,-49.85,20240927,31000,59.35,20240325,1.43,N,241710,500,53 억,,1157539,N,N,1948,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 160957 55 60.00 KSQ150 화학 N N N Y 60 N 49550 -450 5 -0.90 3550551700 71174 56.69 50100 51000 49250 65000 35000 50000 49885.99 10.84 0 -11235 51866 50932 50066 49132 48266 50500 48700 53 15000 500 36000 50 1 10680000 5292 23.71 3.12 12 0.67 2090.00 15874.00 98500 20240927 -49.70 31000 20240325 59.84 57500 -13.83 20250102 48550 2.06 20250203 98500 -49.70 20240927 31000 59.84 20240325 1.44 N 241710 500 53 억 1157660 N N 237 N 00 N
3 20250212 150955 55 60.00 KSQ150 화학 N N N Y 60 N 49500 -500 5 -1.00 3315555000 66431 52.91 50100 51000 49250 65000 35000 50000 49909.76 10.84 0 -11574 51866 50932 50066 49132 48266 50500 48700 53 15000 500 36000 50 1 10680000 5287 23.68 3.12 12 0.62 2090.00 15874.00 98500 20240927 -49.75 31000 20240325 59.68 57500 -13.91 20250102 48550 1.96 20250203 98500 -49.75 20240927 31000 59.68 20240325 1.44 N 241710 500 53 억 1157660 N N 496 N 00 N
4 20250212 140957 55 60.00 KSQ150 화학 N N N Y 60 N 49500 -500 5 -1.00 2353616900 46978 37.41 50100 51000 49450 65000 35000 50000 50100.41 10.84 0 -7820 51866 50932 50066 49132 48266 50500 48700 53 15000 500 36000 50 1 10680000 5287 23.68 3.12 12 0.44 2090.00 15874.00 98500 20240927 -49.75 31000 20240325 59.68 57500 -13.91 20250102 48550 1.96 20250203 98500 -49.75 20240927 31000 59.68 20240325 1.44 N 241710 500 53 억 1157660 N N 496 N 00 N
5 20250212 131000 55 60.00 KSQ150 화학 N N N Y 60 N 50100 100 2 0.20 1864959750 37161 29.60 50100 51000 49750 65000 35000 50000 50185.94 10.84 0 -3049 51866 50932 50066 49132 48266 50500 48700 53 15000 500 36000 100 1 10680000 5351 23.97 3.16 12 0.35 2090.00 15874.00 98500 20240927 -49.14 31000 20240325 61.61 57500 -12.87 20250102 48550 3.19 20250203 98500 -49.14 20240927 31000 61.61 20240325 1.44 N 241710 500 53 억 1157660 N N 496 N 00 N
6 20250212 120955 55 60.00 KSQ150 화학 N N N Y 60 N 50000 0 3 0.00 1301590050 25876 20.61 50100 51000 49800 65000 35000 50000 50301.05 10.84 0 1365 51866 50932 50066 49132 48266 50500 48700 53 15000 500 36000 100 1 10680000 5340 23.92 3.15 12 0.24 2090.00 15874.00 98500 20240927 -49.24 31000 20240325 61.29 57500 -13.04 20250102 48550 2.99 20250203 98500 -49.24 20240927 31000 61.29 20240325 1.44 N 241710 500 53 억 1157660 N N 496 N 00 N
7 20250212 110954 55 60.00 KSQ150 화학 N N N Y 60 N 50100 100 2 0.20 1076149250 21379 17.03 50100 51000 49800 65000 35000 50000 50336.74 10.84 0 2095 51866 50932 50066 49132 48266 50500 48700 53 15000 500 36000 100 1 10680000 5351 23.97 3.16 12 0.20 2090.00 15874.00 98500 20240927 -49.14 31000 20240325 61.61 57500 -12.87 20250102 48550 3.19 20250203 98500 -49.14 20240927 31000 61.61 20240325 1.44 N 241710 500 53 억 1157660 N N 496 N 00 N
8 20250212 100949 55 60.00 KSQ150 화학 N N N Y 60 N 50300 300 2 0.60 746088250 14818 11.80 50100 51000 49800 65000 35000 50000 50350.13 10.84 0 987 51866 50932 50066 49132 48266 50500 48700 53 15000 500 36000 100 1 10680000 5372 24.07 3.17 12 0.14 2090.00 15874.00 98500 20240927 -48.93 31000 20240325 62.26 57500 -12.52 20250102 48550 3.60 20250203 98500 -48.93 20240927 31000 62.26 20240325 1.44 N 241710 500 53 억 1157660 N N 496 N 00 N
9 20250212 090925 55 60.00 KSQ150 화학 N N N Y 60 N 50200 200 2 0.40 120549750 2410 1.92 50100 50300 49800 65000 35000 50000 50020.64 10.84 0 -942 51866 50932 50066 49132 48266 50500 48700 53 15000 500 36000 100 1 10680000 5361 24.02 3.16 12 0.02 2090.00 15874.00 98500 20240927 -49.04 31000 20240325 61.94 57500 -12.70 20250102 48550 3.40 20250203 98500 -49.04 20240927 31000 61.94 20240325 1.44 N 241710 500 53 억 1157660 N N 496 N 00 N
10 20250211 160959 55 60.00 KSQ150 화학 N N N Y 60 N 50000 -400 5 -0.79 6250982400 125425 197.46 50400 51000 49200 65500 35300 50400 49838.38 10.84 0 -24254 52466 51432 50266 49232 48066 51950 49750 53 15100 500 36280 100 1 10680000 5340 23.92 3.15 12 1.17 2090.00 15874.00 98500 20240927 -49.24 31000 20240325 61.29 57500 -13.04 20250102 48550 2.99 20250203 98500 -49.24 20240927 31000 61.29 20240325 1.43 N 241710 500 53 억 1157539 N N 496 N 00 N
11 20250211 150959 55 60.00 KSQ150 화학 N N N Y 60 N 50400 0 3 0.00 5925966800 118967 187.29 50400 51000 49200 65500 35300 50400 49811.85 10.84 0 -20918 52466 51432 50266 49232 48066 51950 49750 53 15100 500 36280 100 1 10680000 5383 24.11 3.18 12 1.11 2090.00 15874.00 98500 20240927 -48.83 31000 20240325 62.58 57500 -12.35 20250102 48550 3.81 20250203 98500 -48.83 20240927 31000 62.58 20240325 1.43 N 241710 500 53 억 1157539 N N 1948 N 00 N
12 20250211 140958 55 60.00 KSQ150 화학 N N N Y 60 N 49400 -1000 5 -1.98 4462758300 89705 141.23 50400 51000 49200 65500 35300 50400 49749.27 10.84 0 -21123 52466 51432 50266 49232 48066 51950 49750 53 15100 500 36280 50 1 10680000 5276 23.64 3.11 12 0.84 2090.00 15874.00 98500 20240927 -49.85 31000 20240325 59.35 57500 -14.09 20250102 48550 1.75 20250203 98500 -49.85 20240927 31000 59.35 20240325 1.43 N 241710 500 53 억 1157539 N N 1948 N 00 N