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
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
20250212,161221,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8300,30,2,0.36,286598770,34706,19.20,8180,8350,8150,10750,5790,8270,8257.88,2.99,0,-12024,8643,8456,8303,8116,7963,8380,8040,107,2480,500,5780,10,1,21316062,1769,7.72,1.00,12,0.16,1075.00,8292.00,22800,20240312,-63.60,6770,20241210,22.60,9060,-8.39,20250121,7250,14.48,20250203,22800,-63.60,20240312,6770,22.60,20241210,2.62,N,425040,500,106 억,,636894,N,N,151,N,00,N
20250212,151220,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8250,-20,5,-0.24,266263410,32252,17.84,8180,8350,8150,10750,5790,8270,8255.70,2.99,0,-12240,8643,8456,8303,8116,7963,8380,8040,107,2480,500,5780,10,1,21316062,1759,7.67,0.99,12,0.15,1075.00,8292.00,22800,20240312,-63.82,6770,20241210,21.86,9060,-8.94,20250121,7250,13.79,20250203,22800,-63.82,20240312,6770,21.86,20241210,2.62,N,425040,500,106 억,,636894,N,N,553,N,00,N
20250212,141222,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8250,-20,5,-0.24,227034980,27502,15.21,8180,8350,8150,10750,5790,8270,8255.19,2.99,0,-10558,8643,8456,8303,8116,7963,8380,8040,107,2480,500,5780,10,1,21316062,1759,7.67,0.99,12,0.13,1075.00,8292.00,22800,20240312,-63.82,6770,20241210,21.86,9060,-8.94,20250121,7250,13.79,20250203,22800,-63.82,20240312,6770,21.86,20241210,2.62,N,425040,500,106 억,,636894,N,N,553,N,00,N
20250212,131225,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8280,10,2,0.12,197165330,23885,13.21,8180,8350,8150,10750,5790,8270,8254.74,2.99,0,-8201,8643,8456,8303,8116,7963,8380,8040,107,2480,500,5780,10,1,21316062,1765,7.70,1.00,12,0.11,1075.00,8292.00,22800,20240312,-63.68,6770,20241210,22.30,9060,-8.61,20250121,7250,14.21,20250203,22800,-63.68,20240312,6770,22.30,20241210,2.62,N,425040,500,106 억,,636894,N,N,553,N,00,N
20250212,121220,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8260,-10,5,-0.12,177888370,21555,11.92,8180,8350,8150,10750,5790,8270,8252.73,2.99,0,-7234,8643,8456,8303,8116,7963,8380,8040,107,2480,500,5780,10,1,21316062,1761,7.68,1.00,12,0.10,1075.00,8292.00,22800,20240312,-63.77,6770,20241210,22.01,9060,-8.83,20250121,7250,13.93,20250203,22800,-63.77,20240312,6770,22.01,20241210,2.62,N,425040,500,106 억,,636894,N,N,553,N,00,N
20250212,111219,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8270,0,3,0.00,106199530,12921,7.15,8180,8300,8150,10750,5790,8270,8218.94,2.99,0,-1039,8643,8456,8303,8116,7963,8380,8040,107,2480,500,5780,10,1,21316062,1763,7.69,1.00,12,0.06,1075.00,8292.00,22800,20240312,-63.73,6770,20241210,22.16,9060,-8.72,20250121,7250,14.07,20250203,22800,-63.73,20240312,6770,22.16,20241210,2.62,N,425040,500,106 억,,636894,N,N,553,N,00,N
20250212,101213,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8220,-50,5,-0.60,76711580,9350,5.17,8180,8280,8150,10750,5790,8270,8204.09,2.99,0,-1147,8643,8456,8303,8116,7963,8380,8040,107,2480,500,5780,10,1,21316062,1752,7.65,0.99,12,0.04,1075.00,8292.00,22800,20240312,-63.95,6770,20241210,21.42,9060,-9.27,20250121,7250,13.38,20250203,22800,-63.95,20240312,6770,21.42,20241210,2.62,N,425040,500,106 억,,636894,N,N,553,N,00,N
20250212,091131,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8170,-100,5,-1.21,18459270,2257,1.25,8180,8280,8150,10750,5790,8270,8176.61,2.99,0,-713,8643,8456,8303,8116,7963,8380,8040,107,2480,500,5780,10,1,21316062,1742,7.60,0.99,12,0.01,1075.00,8292.00,22800,20240312,-64.17,6770,20241210,20.68,9060,-9.82,20250121,7250,12.69,20250203,22800,-64.17,20240312,6770,20.68,20241210,2.62,N,425040,500,106 억,,636894,N,N,553,N,00,N
20250211,161224,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8270,-140,5,-1.66,1487882240,180650,189.19,8490,8490,8150,10930,5890,8410,8236.27,2.85,0,-49988,8676,8542,8276,8142,7876,8610,8210,107,2520,500,5880,10,1,21316062,1763,7.69,1.00,12,0.85,1075.00,8292.00,22800,20240312,-63.73,6770,20241210,22.16,9060,-8.72,20250121,7250,14.07,20250203,22800,-63.73,20240312,6770,22.16,20241210,2.55,N,425040,500,106 억,,608204,N,N,553,N,00,N
20250211,151225,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8270,-140,5,-1.66,1440426730,174898,183.16,8490,8490,8150,10930,5890,8410,8235.81,2.85,0,-48689,8676,8542,8276,8142,7876,8610,8210,107,2520,500,5880,10,1,21316062,1763,7.69,1.00,12,0.82,1075.00,8292.00,22800,20240312,-63.73,6770,20241210,22.16,9060,-8.72,20250121,7250,14.07,20250203,22800,-63.73,20240312,6770,22.16,20241210,2.55,N,425040,500,106 억,,608204,N,N,2090,N,00,N
20250211,141224,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8260,-150,5,-1.78,1285009080,156077,163.45,8490,8490,8150,10930,5890,8410,8233.17,2.85,0,-42555,8676,8542,8276,8142,7876,8610,8210,107,2520,500,5880,10,1,21316062,1761,7.68,1.00,12,0.73,1075.00,8292.00,22800,20240312,-63.77,6770,20241210,22.01,9060,-8.83,20250121,7250,13.93,20250203,22800,-63.77,20240312,6770,22.01,20241210,2.55,N,425040,500,106 억,,608204,N,N,2090,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 161221 55 40.00 KSQ150 화학 N N N Y 40 N 8300 30 2 0.36 286598770 34706 19.20 8180 8350 8150 10750 5790 8270 8257.88 2.99 0 -12024 8643 8456 8303 8116 7963 8380 8040 107 2480 500 5780 10 1 21316062 1769 7.72 1.00 12 0.16 1075.00 8292.00 22800 20240312 -63.60 6770 20241210 22.60 9060 -8.39 20250121 7250 14.48 20250203 22800 -63.60 20240312 6770 22.60 20241210 2.62 N 425040 500 106 억 636894 N N 151 N 00 N
3 20250212 151220 55 40.00 KSQ150 화학 N N N Y 40 N 8250 -20 5 -0.24 266263410 32252 17.84 8180 8350 8150 10750 5790 8270 8255.70 2.99 0 -12240 8643 8456 8303 8116 7963 8380 8040 107 2480 500 5780 10 1 21316062 1759 7.67 0.99 12 0.15 1075.00 8292.00 22800 20240312 -63.82 6770 20241210 21.86 9060 -8.94 20250121 7250 13.79 20250203 22800 -63.82 20240312 6770 21.86 20241210 2.62 N 425040 500 106 억 636894 N N 553 N 00 N
4 20250212 141222 55 40.00 KSQ150 화학 N N N Y 40 N 8250 -20 5 -0.24 227034980 27502 15.21 8180 8350 8150 10750 5790 8270 8255.19 2.99 0 -10558 8643 8456 8303 8116 7963 8380 8040 107 2480 500 5780 10 1 21316062 1759 7.67 0.99 12 0.13 1075.00 8292.00 22800 20240312 -63.82 6770 20241210 21.86 9060 -8.94 20250121 7250 13.79 20250203 22800 -63.82 20240312 6770 21.86 20241210 2.62 N 425040 500 106 억 636894 N N 553 N 00 N
5 20250212 131225 55 40.00 KSQ150 화학 N N N Y 40 N 8280 10 2 0.12 197165330 23885 13.21 8180 8350 8150 10750 5790 8270 8254.74 2.99 0 -8201 8643 8456 8303 8116 7963 8380 8040 107 2480 500 5780 10 1 21316062 1765 7.70 1.00 12 0.11 1075.00 8292.00 22800 20240312 -63.68 6770 20241210 22.30 9060 -8.61 20250121 7250 14.21 20250203 22800 -63.68 20240312 6770 22.30 20241210 2.62 N 425040 500 106 억 636894 N N 553 N 00 N
6 20250212 121220 55 40.00 KSQ150 화학 N N N Y 40 N 8260 -10 5 -0.12 177888370 21555 11.92 8180 8350 8150 10750 5790 8270 8252.73 2.99 0 -7234 8643 8456 8303 8116 7963 8380 8040 107 2480 500 5780 10 1 21316062 1761 7.68 1.00 12 0.10 1075.00 8292.00 22800 20240312 -63.77 6770 20241210 22.01 9060 -8.83 20250121 7250 13.93 20250203 22800 -63.77 20240312 6770 22.01 20241210 2.62 N 425040 500 106 억 636894 N N 553 N 00 N
7 20250212 111219 55 40.00 KSQ150 화학 N N N Y 40 N 8270 0 3 0.00 106199530 12921 7.15 8180 8300 8150 10750 5790 8270 8218.94 2.99 0 -1039 8643 8456 8303 8116 7963 8380 8040 107 2480 500 5780 10 1 21316062 1763 7.69 1.00 12 0.06 1075.00 8292.00 22800 20240312 -63.73 6770 20241210 22.16 9060 -8.72 20250121 7250 14.07 20250203 22800 -63.73 20240312 6770 22.16 20241210 2.62 N 425040 500 106 억 636894 N N 553 N 00 N
8 20250212 101213 55 40.00 KSQ150 화학 N N N Y 40 N 8220 -50 5 -0.60 76711580 9350 5.17 8180 8280 8150 10750 5790 8270 8204.09 2.99 0 -1147 8643 8456 8303 8116 7963 8380 8040 107 2480 500 5780 10 1 21316062 1752 7.65 0.99 12 0.04 1075.00 8292.00 22800 20240312 -63.95 6770 20241210 21.42 9060 -9.27 20250121 7250 13.38 20250203 22800 -63.95 20240312 6770 21.42 20241210 2.62 N 425040 500 106 억 636894 N N 553 N 00 N
9 20250212 091131 55 40.00 KSQ150 화학 N N N Y 40 N 8170 -100 5 -1.21 18459270 2257 1.25 8180 8280 8150 10750 5790 8270 8176.61 2.99 0 -713 8643 8456 8303 8116 7963 8380 8040 107 2480 500 5780 10 1 21316062 1742 7.60 0.99 12 0.01 1075.00 8292.00 22800 20240312 -64.17 6770 20241210 20.68 9060 -9.82 20250121 7250 12.69 20250203 22800 -64.17 20240312 6770 20.68 20241210 2.62 N 425040 500 106 억 636894 N N 553 N 00 N
10 20250211 161224 55 40.00 KSQ150 화학 N N N Y 40 N 8270 -140 5 -1.66 1487882240 180650 189.19 8490 8490 8150 10930 5890 8410 8236.27 2.85 0 -49988 8676 8542 8276 8142 7876 8610 8210 107 2520 500 5880 10 1 21316062 1763 7.69 1.00 12 0.85 1075.00 8292.00 22800 20240312 -63.73 6770 20241210 22.16 9060 -8.72 20250121 7250 14.07 20250203 22800 -63.73 20240312 6770 22.16 20241210 2.55 N 425040 500 106 억 608204 N N 553 N 00 N
11 20250211 151225 55 40.00 KSQ150 화학 N N N Y 40 N 8270 -140 5 -1.66 1440426730 174898 183.16 8490 8490 8150 10930 5890 8410 8235.81 2.85 0 -48689 8676 8542 8276 8142 7876 8610 8210 107 2520 500 5880 10 1 21316062 1763 7.69 1.00 12 0.82 1075.00 8292.00 22800 20240312 -63.73 6770 20241210 22.16 9060 -8.72 20250121 7250 14.07 20250203 22800 -63.73 20240312 6770 22.16 20241210 2.55 N 425040 500 106 억 608204 N N 2090 N 00 N
12 20250211 141224 55 40.00 KSQ150 화학 N N N Y 40 N 8260 -150 5 -1.78 1285009080 156077 163.45 8490 8490 8150 10930 5890 8410 8233.17 2.85 0 -42555 8676 8542 8276 8142 7876 8610 8210 107 2520 500 5880 10 1 21316062 1761 7.68 1.00 12 0.73 1075.00 8292.00 22800 20240312 -63.77 6770 20241210 22.01 9060 -8.83 20250121 7250 13.93 20250203 22800 -63.77 20240312 6770 22.01 20241210 2.55 N 425040 500 106 억 608204 N N 2090 N 00 N