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
095500/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
20250218,160734,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8900,150,2,1.71,1413843490,161147,42.74,8780,8980,8640,11370,6130,8750,8773.31,4.46,0,-7289,9356,9052,8746,8442,8136,9205,8595,155,2620,500,6300,10,1,31009999,2760,-228.21,1.04,12,0.52,-39.00,8552.00,25250,20240307,-64.75,7000,20241209,27.14,9550,-6.81,20250117,7270,22.42,20250203,25250,-64.75,20240307,7000,27.14,20241209,2.90,N,095500,500,155 억,,1382352,N,N,23,N,00,N
20250218,150735,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8890,140,2,1.60,1291012530,147334,39.08,8780,8980,8640,11370,6130,8750,8762.49,4.46,0,-6659,9356,9052,8746,8442,8136,9205,8595,155,2620,500,6300,10,1,31009999,2757,-227.95,1.04,12,0.48,-39.00,8552.00,25250,20240307,-64.79,7000,20241209,27.00,9550,-6.91,20250117,7270,22.28,20250203,25250,-64.79,20240307,7000,27.00,20241209,2.90,N,095500,500,155 억,,1382352,N,N,509,N,00,N
20250218,140735,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8810,60,2,0.69,1075174080,122913,32.60,8780,8980,8640,11370,6130,8750,8747.44,4.46,0,-13723,9356,9052,8746,8442,8136,9205,8595,155,2620,500,6300,10,1,31009999,2732,-225.90,1.03,12,0.40,-39.00,8552.00,25250,20240307,-65.11,7000,20241209,25.86,9550,-7.75,20250117,7270,21.18,20250203,25250,-65.11,20240307,7000,25.86,20241209,2.90,N,095500,500,155 억,,1382352,N,N,509,N,00,N
20250218,130732,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8800,50,2,0.57,936257940,107064,28.40,8780,8980,8640,11370,6130,8750,8744.84,4.46,0,-14947,9356,9052,8746,8442,8136,9205,8595,155,2620,500,6300,10,1,31009999,2729,-225.64,1.03,12,0.35,-39.00,8552.00,25250,20240307,-65.15,7000,20241209,25.71,9550,-7.85,20250117,7270,21.05,20250203,25250,-65.15,20240307,7000,25.71,20241209,2.90,N,095500,500,155 억,,1382352,N,N,509,N,00,N
20250218,120734,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8770,20,2,0.23,853162420,97606,25.89,8780,8980,8640,11370,6130,8750,8740.88,4.46,0,-13195,9356,9052,8746,8442,8136,9205,8595,155,2620,500,6300,10,1,31009999,2720,-224.87,1.03,12,0.31,-39.00,8552.00,25250,20240307,-65.27,7000,20241209,25.29,9550,-8.17,20250117,7270,20.63,20250203,25250,-65.27,20240307,7000,25.29,20241209,2.90,N,095500,500,155 억,,1382352,N,N,509,N,00,N
20250218,110733,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8720,-30,5,-0.34,764294420,87467,23.20,8780,8980,8640,11370,6130,8750,8738.09,4.46,0,-14148,9356,9052,8746,8442,8136,9205,8595,155,2620,500,6300,10,1,31009999,2704,-223.59,1.02,12,0.28,-39.00,8552.00,25250,20240307,-65.47,7000,20241209,24.57,9550,-8.69,20250117,7270,19.94,20250203,25250,-65.47,20240307,7000,24.57,20241209,2.90,N,095500,500,155 억,,1382352,N,N,509,N,00,N
20250218,100733,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8730,-20,5,-0.23,574959000,65756,17.44,8780,8980,8640,11370,6130,8750,8743.83,4.46,0,-22894,9356,9052,8746,8442,8136,9205,8595,155,2620,500,6300,10,1,31009999,2707,-223.85,1.02,12,0.21,-39.00,8552.00,25250,20240307,-65.43,7000,20241209,24.71,9550,-8.59,20250117,7270,20.08,20250203,25250,-65.43,20240307,7000,24.71,20241209,2.90,N,095500,500,155 억,,1382352,N,N,509,N,00,N
20250218,090735,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8700,-50,5,-0.57,138188310,15800,4.19,8780,8980,8670,11370,6130,8750,8746.10,4.46,0,-4700,9356,9052,8746,8442,8136,9205,8595,155,2620,500,6300,10,1,31009999,2698,-223.08,1.02,12,0.05,-39.00,8552.00,25250,20240307,-65.54,7000,20241209,24.29,9550,-8.90,20250117,7270,19.67,20250203,25250,-65.54,20240307,7000,24.29,20241209,2.90,N,095500,500,155 억,,1382352,N,N,509,N,00,N
20250217,160733,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8750,210,2,2.46,3325634020,375828,92.26,8540,9050,8440,11100,5980,8540,8848.91,4.34,0,39668,8986,8762,8516,8292,8046,8875,8405,155,2560,500,6140,10,1,31009999,2713,-224.36,1.02,12,1.21,-39.00,8552.00,25250,20240307,-65.35,7000,20241209,25.00,9550,-8.38,20250117,7270,20.36,20250203,25250,-65.35,20240307,7000,25.00,20241209,2.97,N,095500,500,155 억,,1347226,N,N,509,N,00,N
20250217,150732,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8800,260,2,3.04,3064677700,346050,84.95,8540,9050,8440,11100,5980,8540,8856.21,4.34,0,37173,8986,8762,8516,8292,8046,8875,8405,155,2560,500,6140,10,1,31009999,2729,-225.64,1.03,12,1.12,-39.00,8552.00,25250,20240307,-65.15,7000,20241209,25.71,9550,-7.85,20250117,7270,21.05,20250203,25250,-65.15,20240307,7000,25.71,20241209,2.97,N,095500,500,155 억,,1347226,N,N,463,N,00,N
20250217,140731,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8870,330,2,3.86,2775273990,313252,76.90,8540,9050,8440,11100,5980,8540,8859.60,4.34,0,38505,8986,8762,8516,8292,8046,8875,8405,155,2560,500,6140,10,1,31009999,2751,-227.44,1.04,12,1.01,-39.00,8552.00,25250,20240307,-64.87,7000,20241209,26.71,9550,-7.12,20250117,7270,22.01,20250203,25250,-64.87,20240307,7000,26.71,20241209,2.97,N,095500,500,155 억,,1347226,N,N,463,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 160734 55 40.00 KSQ150 화학 N N N Y 40 N 8900 150 2 1.71 1413843490 161147 42.74 8780 8980 8640 11370 6130 8750 8773.31 4.46 0 -7289 9356 9052 8746 8442 8136 9205 8595 155 2620 500 6300 10 1 31009999 2760 -228.21 1.04 12 0.52 -39.00 8552.00 25250 20240307 -64.75 7000 20241209 27.14 9550 -6.81 20250117 7270 22.42 20250203 25250 -64.75 20240307 7000 27.14 20241209 2.90 N 095500 500 155 억 1382352 N N 23 N 00 N
3 20250218 150735 55 40.00 KSQ150 화학 N N N Y 40 N 8890 140 2 1.60 1291012530 147334 39.08 8780 8980 8640 11370 6130 8750 8762.49 4.46 0 -6659 9356 9052 8746 8442 8136 9205 8595 155 2620 500 6300 10 1 31009999 2757 -227.95 1.04 12 0.48 -39.00 8552.00 25250 20240307 -64.79 7000 20241209 27.00 9550 -6.91 20250117 7270 22.28 20250203 25250 -64.79 20240307 7000 27.00 20241209 2.90 N 095500 500 155 억 1382352 N N 509 N 00 N
4 20250218 140735 55 40.00 KSQ150 화학 N N N Y 40 N 8810 60 2 0.69 1075174080 122913 32.60 8780 8980 8640 11370 6130 8750 8747.44 4.46 0 -13723 9356 9052 8746 8442 8136 9205 8595 155 2620 500 6300 10 1 31009999 2732 -225.90 1.03 12 0.40 -39.00 8552.00 25250 20240307 -65.11 7000 20241209 25.86 9550 -7.75 20250117 7270 21.18 20250203 25250 -65.11 20240307 7000 25.86 20241209 2.90 N 095500 500 155 억 1382352 N N 509 N 00 N
5 20250218 130732 55 40.00 KSQ150 화학 N N N Y 40 N 8800 50 2 0.57 936257940 107064 28.40 8780 8980 8640 11370 6130 8750 8744.84 4.46 0 -14947 9356 9052 8746 8442 8136 9205 8595 155 2620 500 6300 10 1 31009999 2729 -225.64 1.03 12 0.35 -39.00 8552.00 25250 20240307 -65.15 7000 20241209 25.71 9550 -7.85 20250117 7270 21.05 20250203 25250 -65.15 20240307 7000 25.71 20241209 2.90 N 095500 500 155 억 1382352 N N 509 N 00 N
6 20250218 120734 55 40.00 KSQ150 화학 N N N Y 40 N 8770 20 2 0.23 853162420 97606 25.89 8780 8980 8640 11370 6130 8750 8740.88 4.46 0 -13195 9356 9052 8746 8442 8136 9205 8595 155 2620 500 6300 10 1 31009999 2720 -224.87 1.03 12 0.31 -39.00 8552.00 25250 20240307 -65.27 7000 20241209 25.29 9550 -8.17 20250117 7270 20.63 20250203 25250 -65.27 20240307 7000 25.29 20241209 2.90 N 095500 500 155 억 1382352 N N 509 N 00 N
7 20250218 110733 55 40.00 KSQ150 화학 N N N Y 40 N 8720 -30 5 -0.34 764294420 87467 23.20 8780 8980 8640 11370 6130 8750 8738.09 4.46 0 -14148 9356 9052 8746 8442 8136 9205 8595 155 2620 500 6300 10 1 31009999 2704 -223.59 1.02 12 0.28 -39.00 8552.00 25250 20240307 -65.47 7000 20241209 24.57 9550 -8.69 20250117 7270 19.94 20250203 25250 -65.47 20240307 7000 24.57 20241209 2.90 N 095500 500 155 억 1382352 N N 509 N 00 N
8 20250218 100733 55 40.00 KSQ150 화학 N N N Y 40 N 8730 -20 5 -0.23 574959000 65756 17.44 8780 8980 8640 11370 6130 8750 8743.83 4.46 0 -22894 9356 9052 8746 8442 8136 9205 8595 155 2620 500 6300 10 1 31009999 2707 -223.85 1.02 12 0.21 -39.00 8552.00 25250 20240307 -65.43 7000 20241209 24.71 9550 -8.59 20250117 7270 20.08 20250203 25250 -65.43 20240307 7000 24.71 20241209 2.90 N 095500 500 155 억 1382352 N N 509 N 00 N
9 20250218 090735 55 40.00 KSQ150 화학 N N N Y 40 N 8700 -50 5 -0.57 138188310 15800 4.19 8780 8980 8670 11370 6130 8750 8746.10 4.46 0 -4700 9356 9052 8746 8442 8136 9205 8595 155 2620 500 6300 10 1 31009999 2698 -223.08 1.02 12 0.05 -39.00 8552.00 25250 20240307 -65.54 7000 20241209 24.29 9550 -8.90 20250117 7270 19.67 20250203 25250 -65.54 20240307 7000 24.29 20241209 2.90 N 095500 500 155 억 1382352 N N 509 N 00 N
10 20250217 160733 55 40.00 KSQ150 화학 N N N Y 40 N 8750 210 2 2.46 3325634020 375828 92.26 8540 9050 8440 11100 5980 8540 8848.91 4.34 0 39668 8986 8762 8516 8292 8046 8875 8405 155 2560 500 6140 10 1 31009999 2713 -224.36 1.02 12 1.21 -39.00 8552.00 25250 20240307 -65.35 7000 20241209 25.00 9550 -8.38 20250117 7270 20.36 20250203 25250 -65.35 20240307 7000 25.00 20241209 2.97 N 095500 500 155 억 1347226 N N 509 N 00 N
11 20250217 150732 55 40.00 KSQ150 화학 N N N Y 40 N 8800 260 2 3.04 3064677700 346050 84.95 8540 9050 8440 11100 5980 8540 8856.21 4.34 0 37173 8986 8762 8516 8292 8046 8875 8405 155 2560 500 6140 10 1 31009999 2729 -225.64 1.03 12 1.12 -39.00 8552.00 25250 20240307 -65.15 7000 20241209 25.71 9550 -7.85 20250117 7270 21.05 20250203 25250 -65.15 20240307 7000 25.71 20241209 2.97 N 095500 500 155 억 1347226 N N 463 N 00 N
12 20250217 140731 55 40.00 KSQ150 화학 N N N Y 40 N 8870 330 2 3.86 2775273990 313252 76.90 8540 9050 8440 11100 5980 8540 8859.60 4.34 0 38505 8986 8762 8516 8292 8046 8875 8405 155 2560 500 6140 10 1 31009999 2751 -227.44 1.04 12 1.01 -39.00 8552.00 25250 20240307 -64.87 7000 20241209 26.71 9550 -7.12 20250117 7270 22.01 20250203 25250 -64.87 20240307 7000 26.71 20241209 2.97 N 095500 500 155 억 1347226 N N 463 N 00 N