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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018290/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
20250218,160329,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35000,1050,2,3.09,34533586400,985160,207.44,34550,35800,34350,44100,23800,33950,35053.97,11.44,0,-19825,34883,34416,33833,33366,32783,34650,33600,179,10150,500,24440,50,1,35798007,12529,45.10,8.77,12,2.75,776.00,3993.00,44000,20241216,-20.45,14890,20240305,135.06,42250,-17.16,20250102,31100,12.54,20250124,44000,-20.45,20241216,14890,135.06,20240305,4.79,N,018290,500,178 억,,4096522,N,N,1247,N,00,N
20250218,150330,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35000,1050,2,3.09,33221633650,947680,199.54,34550,35800,34350,44100,23800,33950,35055.78,11.44,0,-23510,34883,34416,33833,33366,32783,34650,33600,179,10150,500,24440,50,1,35798007,12529,45.10,8.77,12,2.65,776.00,3993.00,44000,20241216,-20.45,14890,20240305,135.06,42250,-17.16,20250102,31100,12.54,20250124,44000,-20.45,20241216,14890,135.06,20240305,4.79,N,018290,500,178 억,,4096522,N,N,646,N,00,N
20250218,140330,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35100,1150,2,3.39,31291831000,892664,187.96,34550,35800,34350,44100,23800,33950,35054.46,11.44,0,-29021,34883,34416,33833,33366,32783,34650,33600,179,10150,500,24440,50,1,35798007,12565,45.23,8.79,12,2.49,776.00,3993.00,44000,20241216,-20.23,14890,20240305,135.73,42250,-16.92,20250102,31100,12.86,20250124,44000,-20.23,20241216,14890,135.73,20240305,4.79,N,018290,500,178 억,,4096522,N,N,646,N,00,N
20250218,130329,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35250,1300,2,3.83,29230709400,834000,175.61,34550,35800,34350,44100,23800,33950,35048.84,11.44,0,-38946,34883,34416,33833,33366,32783,34650,33600,179,10150,500,24440,50,1,35798007,12619,45.43,8.83,12,2.33,776.00,3993.00,44000,20241216,-19.89,14890,20240305,136.74,42250,-16.57,20250102,31100,13.34,20250124,44000,-19.89,20241216,14890,136.74,20240305,4.79,N,018290,500,178 억,,4096522,N,N,646,N,00,N
20250218,120329,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34900,950,2,2.80,27078626550,772765,162.71,34550,35800,34350,44100,23800,33950,35041.25,11.44,0,-49716,34883,34416,33833,33366,32783,34650,33600,179,10150,500,24440,50,1,35798007,12494,44.97,8.74,12,2.16,776.00,3993.00,44000,20241216,-20.68,14890,20240305,134.39,42250,-17.40,20250102,31100,12.22,20250124,44000,-20.68,20241216,14890,134.39,20240305,4.79,N,018290,500,178 억,,4096522,N,N,646,N,00,N
20250218,110329,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35150,1200,2,3.53,24089281200,687465,144.75,34550,35800,34350,44100,23800,33950,35040.77,11.44,0,-55621,34883,34416,33833,33366,32783,34650,33600,179,10150,500,24440,50,1,35798007,12583,45.30,8.80,12,1.92,776.00,3993.00,44000,20241216,-20.11,14890,20240305,136.06,42250,-16.80,20250102,31100,13.02,20250124,44000,-20.11,20241216,14890,136.06,20240305,4.79,N,018290,500,178 억,,4096522,N,N,646,N,00,N
20250218,100329,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34750,800,2,2.36,19886177700,566402,119.26,34550,35800,34350,44100,23800,33950,35109.70,11.44,0,-37119,34883,34416,33833,33366,32783,34650,33600,179,10150,500,24440,50,1,35798007,12440,44.78,8.70,12,1.58,776.00,3993.00,44000,20241216,-21.02,14890,20240305,133.38,42250,-17.75,20250102,31100,11.74,20250124,44000,-21.02,20241216,14890,133.38,20240305,4.79,N,018290,500,178 억,,4096522,N,N,646,N,00,N
20250218,090329,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35200,1250,2,3.68,2747646150,78994,16.63,34550,35250,34350,44100,23800,33950,34783.22,11.44,0,7186,34883,34416,33833,33366,32783,34650,33600,179,10150,500,24440,50,1,35798007,12601,45.36,8.82,12,0.22,776.00,3993.00,44000,20241216,-20.00,14890,20240305,136.40,42250,-16.69,20250102,31100,13.18,20250124,44000,-20.00,20241216,14890,136.40,20240305,4.79,N,018290,500,178 억,,4096522,N,N,646,N,00,N
20250217,160329,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33950,50,2,0.15,15874612100,468965,78.26,33900,34300,33250,44050,23750,33900,33849.83,11.44,0,28207,35500,34700,34200,33400,32900,35100,33800,179,10150,500,24400,50,1,35798007,12153,43.75,8.50,12,1.31,776.00,3993.00,44000,20241216,-22.84,14890,20240305,128.01,42250,-19.64,20250102,31100,9.16,20250124,44000,-22.84,20241216,14890,128.01,20240305,4.59,N,018290,500,178 억,,4094617,N,N,646,N,00,N
20250217,150329,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33950,50,2,0.15,15048481000,444602,74.19,33900,34300,33250,44050,23750,33900,33847.08,11.44,0,27489,35500,34700,34200,33400,32900,35100,33800,179,10150,500,24400,50,1,35798007,12153,43.75,8.50,12,1.24,776.00,3993.00,44000,20241216,-22.84,14890,20240305,128.01,42250,-19.64,20250102,31100,9.16,20250124,44000,-22.84,20241216,14890,128.01,20240305,4.59,N,018290,500,178 억,,4094617,N,N,914,N,00,N
20250217,140328,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33900,0,3,0.00,12665570350,374175,62.44,33900,34300,33250,44050,23750,33900,33849.32,11.44,0,17315,35500,34700,34200,33400,32900,35100,33800,179,10150,500,24400,50,1,35798007,12136,43.69,8.49,12,1.05,776.00,3993.00,44000,20241216,-22.95,14890,20240305,127.67,42250,-19.76,20250102,31100,9.00,20250124,44000,-22.95,20241216,14890,127.67,20240305,4.59,N,018290,500,178 억,,4094617,N,N,914,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 20250218 160329 55 40.00 KSQ150 화학 N N N Y 40 N 35000 1050 2 3.09 34533586400 985160 207.44 34550 35800 34350 44100 23800 33950 35053.97 11.44 0 -19825 34883 34416 33833 33366 32783 34650 33600 179 10150 500 24440 50 1 35798007 12529 45.10 8.77 12 2.75 776.00 3993.00 44000 20241216 -20.45 14890 20240305 135.06 42250 -17.16 20250102 31100 12.54 20250124 44000 -20.45 20241216 14890 135.06 20240305 4.79 N 018290 500 178 억 4096522 N N 1247 N 00 N
3 20250218 150330 55 40.00 KSQ150 화학 N N N Y 40 N 35000 1050 2 3.09 33221633650 947680 199.54 34550 35800 34350 44100 23800 33950 35055.78 11.44 0 -23510 34883 34416 33833 33366 32783 34650 33600 179 10150 500 24440 50 1 35798007 12529 45.10 8.77 12 2.65 776.00 3993.00 44000 20241216 -20.45 14890 20240305 135.06 42250 -17.16 20250102 31100 12.54 20250124 44000 -20.45 20241216 14890 135.06 20240305 4.79 N 018290 500 178 억 4096522 N N 646 N 00 N
4 20250218 140330 55 40.00 KSQ150 화학 N N N Y 40 N 35100 1150 2 3.39 31291831000 892664 187.96 34550 35800 34350 44100 23800 33950 35054.46 11.44 0 -29021 34883 34416 33833 33366 32783 34650 33600 179 10150 500 24440 50 1 35798007 12565 45.23 8.79 12 2.49 776.00 3993.00 44000 20241216 -20.23 14890 20240305 135.73 42250 -16.92 20250102 31100 12.86 20250124 44000 -20.23 20241216 14890 135.73 20240305 4.79 N 018290 500 178 억 4096522 N N 646 N 00 N
5 20250218 130329 55 40.00 KSQ150 화학 N N N Y 40 N 35250 1300 2 3.83 29230709400 834000 175.61 34550 35800 34350 44100 23800 33950 35048.84 11.44 0 -38946 34883 34416 33833 33366 32783 34650 33600 179 10150 500 24440 50 1 35798007 12619 45.43 8.83 12 2.33 776.00 3993.00 44000 20241216 -19.89 14890 20240305 136.74 42250 -16.57 20250102 31100 13.34 20250124 44000 -19.89 20241216 14890 136.74 20240305 4.79 N 018290 500 178 억 4096522 N N 646 N 00 N
6 20250218 120329 55 40.00 KSQ150 화학 N N N Y 40 N 34900 950 2 2.80 27078626550 772765 162.71 34550 35800 34350 44100 23800 33950 35041.25 11.44 0 -49716 34883 34416 33833 33366 32783 34650 33600 179 10150 500 24440 50 1 35798007 12494 44.97 8.74 12 2.16 776.00 3993.00 44000 20241216 -20.68 14890 20240305 134.39 42250 -17.40 20250102 31100 12.22 20250124 44000 -20.68 20241216 14890 134.39 20240305 4.79 N 018290 500 178 억 4096522 N N 646 N 00 N
7 20250218 110329 55 40.00 KSQ150 화학 N N N Y 40 N 35150 1200 2 3.53 24089281200 687465 144.75 34550 35800 34350 44100 23800 33950 35040.77 11.44 0 -55621 34883 34416 33833 33366 32783 34650 33600 179 10150 500 24440 50 1 35798007 12583 45.30 8.80 12 1.92 776.00 3993.00 44000 20241216 -20.11 14890 20240305 136.06 42250 -16.80 20250102 31100 13.02 20250124 44000 -20.11 20241216 14890 136.06 20240305 4.79 N 018290 500 178 억 4096522 N N 646 N 00 N
8 20250218 100329 55 40.00 KSQ150 화학 N N N Y 40 N 34750 800 2 2.36 19886177700 566402 119.26 34550 35800 34350 44100 23800 33950 35109.70 11.44 0 -37119 34883 34416 33833 33366 32783 34650 33600 179 10150 500 24440 50 1 35798007 12440 44.78 8.70 12 1.58 776.00 3993.00 44000 20241216 -21.02 14890 20240305 133.38 42250 -17.75 20250102 31100 11.74 20250124 44000 -21.02 20241216 14890 133.38 20240305 4.79 N 018290 500 178 억 4096522 N N 646 N 00 N
9 20250218 090329 55 40.00 KSQ150 화학 N N N Y 40 N 35200 1250 2 3.68 2747646150 78994 16.63 34550 35250 34350 44100 23800 33950 34783.22 11.44 0 7186 34883 34416 33833 33366 32783 34650 33600 179 10150 500 24440 50 1 35798007 12601 45.36 8.82 12 0.22 776.00 3993.00 44000 20241216 -20.00 14890 20240305 136.40 42250 -16.69 20250102 31100 13.18 20250124 44000 -20.00 20241216 14890 136.40 20240305 4.79 N 018290 500 178 억 4096522 N N 646 N 00 N
10 20250217 160329 55 40.00 KSQ150 화학 N N N Y 40 N 33950 50 2 0.15 15874612100 468965 78.26 33900 34300 33250 44050 23750 33900 33849.83 11.44 0 28207 35500 34700 34200 33400 32900 35100 33800 179 10150 500 24400 50 1 35798007 12153 43.75 8.50 12 1.31 776.00 3993.00 44000 20241216 -22.84 14890 20240305 128.01 42250 -19.64 20250102 31100 9.16 20250124 44000 -22.84 20241216 14890 128.01 20240305 4.59 N 018290 500 178 억 4094617 N N 646 N 00 N
11 20250217 150329 55 40.00 KSQ150 화학 N N N Y 40 N 33950 50 2 0.15 15048481000 444602 74.19 33900 34300 33250 44050 23750 33900 33847.08 11.44 0 27489 35500 34700 34200 33400 32900 35100 33800 179 10150 500 24400 50 1 35798007 12153 43.75 8.50 12 1.24 776.00 3993.00 44000 20241216 -22.84 14890 20240305 128.01 42250 -19.64 20250102 31100 9.16 20250124 44000 -22.84 20241216 14890 128.01 20240305 4.59 N 018290 500 178 억 4094617 N N 914 N 00 N
12 20250217 140328 55 40.00 KSQ150 화학 N N N Y 40 N 33900 0 3 0.00 12665570350 374175 62.44 33900 34300 33250 44050 23750 33900 33849.32 11.44 0 17315 35500 34700 34200 33400 32900 35100 33800 179 10150 500 24400 50 1 35798007 12136 43.69 8.49 12 1.05 776.00 3993.00 44000 20241216 -22.95 14890 20240305 127.67 42250 -19.76 20250102 31100 9.00 20250124 44000 -22.95 20241216 14890 127.67 20240305 4.59 N 018290 500 178 억 4094617 N N 914 N 00 N