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
101360/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
20250218,160749,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27250,-500,5,-1.80,5969065550,216868,40.67,27750,28200,27200,36050,19450,27750,27524.19,0.39,0,-22674,30716,29232,27866,26382,25016,29975,27125,89,8300,500,19420,50,1,17786114,4847,-38.60,3.90,12,1.22,-706.00,6985.00,71297,20240305,-61.78,21400,20241230,27.34,30000,-9.17,20250116,21500,26.74,20250102,89900,-69.69,20240305,21400,27.34,20241230,2.86,N,101360,500,88 억,,70097,N,N,509,N,00,N
20250218,150750,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27300,-450,5,-1.62,5567089350,202130,37.91,27750,28200,27300,36050,19450,27750,27542.12,0.39,0,-19448,30716,29232,27866,26382,25016,29975,27125,89,8300,500,19420,50,1,17786114,4856,-38.67,3.91,12,1.14,-706.00,6985.00,71297,20240305,-61.71,21400,20241230,27.57,30000,-9.00,20250116,21500,26.98,20250102,89900,-69.63,20240305,21400,27.57,20241230,2.86,N,101360,500,88 억,,70097,N,N,1365,N,00,N
20250218,140750,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27400,-350,5,-1.26,4677404900,169626,31.81,27750,28200,27350,36050,19450,27750,27574.81,0.39,0,-17545,30716,29232,27866,26382,25016,29975,27125,89,8300,500,19420,50,1,17786114,4873,-38.81,3.92,12,0.95,-706.00,6985.00,71297,20240305,-61.57,21400,20241230,28.04,30000,-8.67,20250116,21500,27.44,20250102,89900,-69.52,20240305,21400,28.04,20241230,2.86,N,101360,500,88 억,,70097,N,N,1365,N,00,N
20250218,130747,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27650,-100,5,-0.36,4086492850,148140,27.78,27750,28200,27350,36050,19450,27750,27585.34,0.39,0,-14527,30716,29232,27866,26382,25016,29975,27125,89,8300,500,19420,50,1,17786114,4918,-39.16,3.96,12,0.83,-706.00,6985.00,71297,20240305,-61.22,21400,20241230,29.21,30000,-7.83,20250116,21500,28.60,20250102,89900,-69.24,20240305,21400,29.21,20241230,2.86,N,101360,500,88 억,,70097,N,N,1365,N,00,N
20250218,120749,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27600,-150,5,-0.54,3844003250,139354,26.13,27750,28200,27350,36050,19450,27750,27584.45,0.39,0,-12925,30716,29232,27866,26382,25016,29975,27125,89,8300,500,19420,50,1,17786114,4909,-39.09,3.95,12,0.78,-706.00,6985.00,71297,20240305,-61.29,21400,20241230,28.97,30000,-8.00,20250116,21500,28.37,20250102,89900,-69.30,20240305,21400,28.97,20241230,2.86,N,101360,500,88 억,,70097,N,N,1365,N,00,N
20250218,110748,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27550,-200,5,-0.72,3362298550,121905,22.86,27750,28200,27350,36050,19450,27750,27581.30,0.39,0,-15964,30716,29232,27866,26382,25016,29975,27125,89,8300,500,19420,50,1,17786114,4900,-39.02,3.94,12,0.69,-706.00,6985.00,71297,20240305,-61.36,21400,20241230,28.74,30000,-8.17,20250116,21500,28.14,20250102,89900,-69.35,20240305,21400,28.74,20241230,2.86,N,101360,500,88 억,,70097,N,N,1365,N,00,N
20250218,100748,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27450,-300,5,-1.08,2848833050,103203,19.35,27750,28200,27350,36050,19450,27750,27604.17,0.39,0,-11253,30716,29232,27866,26382,25016,29975,27125,89,8300,500,19420,50,1,17786114,4882,-38.88,3.93,12,0.58,-706.00,6985.00,71297,20240305,-61.50,21400,20241230,28.27,30000,-8.50,20250116,21500,27.67,20250102,89900,-69.47,20240305,21400,28.27,20241230,2.86,N,101360,500,88 억,,70097,N,N,1365,N,00,N
20250218,090750,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27550,-200,5,-0.72,1265219200,45792,8.59,27750,28200,27400,36050,19450,27750,27629.70,0.39,0,-3222,30716,29232,27866,26382,25016,29975,27125,89,8300,500,19420,50,1,17786114,4900,-39.02,3.94,12,0.26,-706.00,6985.00,71297,20240305,-61.36,21400,20241230,28.74,30000,-8.17,20250116,21500,28.14,20250102,89900,-69.35,20240305,21400,28.74,20241230,2.86,N,101360,500,88 억,,70097,N,N,1365,N,00,N
20250217,160748,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27750,1000,2,3.74,14920681250,530302,250.92,26800,29350,26500,34750,18750,26750,28137.09,0.16,0,45114,28250,27500,27050,26300,25850,27275,26075,89,8000,500,18720,50,1,17786114,4936,-39.31,3.97,12,2.98,-706.00,6985.00,71297,20240305,-61.08,21400,20241230,29.67,30000,-7.50,20250116,21500,29.07,20250102,89900,-69.13,20240305,21400,29.67,20241230,2.84,N,101360,500,88 억,,27870,N,N,1365,N,00,N
20250217,150746,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27800,1050,2,3.93,14568909700,517642,244.93,26800,29350,26500,34750,18750,26750,28145.58,0.16,0,46536,28250,27500,27050,26300,25850,27275,26075,89,8000,500,18720,50,1,17786114,4945,-39.38,3.98,12,2.91,-706.00,6985.00,71297,20240305,-61.01,21400,20241230,29.91,30000,-7.33,20250116,21500,29.30,20250102,89900,-69.08,20240305,21400,29.91,20241230,2.84,N,101360,500,88 억,,27870,N,N,648,N,00,N
20250217,140746,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28350,1600,2,5.98,13378944750,475186,224.84,26800,29350,26500,34750,18750,26750,28156.07,0.16,0,42528,28250,27500,27050,26300,25850,27275,26075,89,8000,500,18720,50,1,17786114,5042,-40.16,4.06,12,2.67,-706.00,6985.00,71297,20240305,-60.24,21400,20241230,32.48,30000,-5.50,20250116,21500,31.86,20250102,89900,-68.46,20240305,21400,32.48,20241230,2.84,N,101360,500,88 억,,27870,N,N,648,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 160749 55 40.00 KSQ150 화학 N N N Y 40 N 27250 -500 5 -1.80 5969065550 216868 40.67 27750 28200 27200 36050 19450 27750 27524.19 0.39 0 -22674 30716 29232 27866 26382 25016 29975 27125 89 8300 500 19420 50 1 17786114 4847 -38.60 3.90 12 1.22 -706.00 6985.00 71297 20240305 -61.78 21400 20241230 27.34 30000 -9.17 20250116 21500 26.74 20250102 89900 -69.69 20240305 21400 27.34 20241230 2.86 N 101360 500 88 억 70097 N N 509 N 00 N
3 20250218 150750 55 40.00 KSQ150 화학 N N N Y 40 N 27300 -450 5 -1.62 5567089350 202130 37.91 27750 28200 27300 36050 19450 27750 27542.12 0.39 0 -19448 30716 29232 27866 26382 25016 29975 27125 89 8300 500 19420 50 1 17786114 4856 -38.67 3.91 12 1.14 -706.00 6985.00 71297 20240305 -61.71 21400 20241230 27.57 30000 -9.00 20250116 21500 26.98 20250102 89900 -69.63 20240305 21400 27.57 20241230 2.86 N 101360 500 88 억 70097 N N 1365 N 00 N
4 20250218 140750 55 40.00 KSQ150 화학 N N N Y 40 N 27400 -350 5 -1.26 4677404900 169626 31.81 27750 28200 27350 36050 19450 27750 27574.81 0.39 0 -17545 30716 29232 27866 26382 25016 29975 27125 89 8300 500 19420 50 1 17786114 4873 -38.81 3.92 12 0.95 -706.00 6985.00 71297 20240305 -61.57 21400 20241230 28.04 30000 -8.67 20250116 21500 27.44 20250102 89900 -69.52 20240305 21400 28.04 20241230 2.86 N 101360 500 88 억 70097 N N 1365 N 00 N
5 20250218 130747 55 40.00 KSQ150 화학 N N N Y 40 N 27650 -100 5 -0.36 4086492850 148140 27.78 27750 28200 27350 36050 19450 27750 27585.34 0.39 0 -14527 30716 29232 27866 26382 25016 29975 27125 89 8300 500 19420 50 1 17786114 4918 -39.16 3.96 12 0.83 -706.00 6985.00 71297 20240305 -61.22 21400 20241230 29.21 30000 -7.83 20250116 21500 28.60 20250102 89900 -69.24 20240305 21400 29.21 20241230 2.86 N 101360 500 88 억 70097 N N 1365 N 00 N
6 20250218 120749 55 40.00 KSQ150 화학 N N N Y 40 N 27600 -150 5 -0.54 3844003250 139354 26.13 27750 28200 27350 36050 19450 27750 27584.45 0.39 0 -12925 30716 29232 27866 26382 25016 29975 27125 89 8300 500 19420 50 1 17786114 4909 -39.09 3.95 12 0.78 -706.00 6985.00 71297 20240305 -61.29 21400 20241230 28.97 30000 -8.00 20250116 21500 28.37 20250102 89900 -69.30 20240305 21400 28.97 20241230 2.86 N 101360 500 88 억 70097 N N 1365 N 00 N
7 20250218 110748 55 40.00 KSQ150 화학 N N N Y 40 N 27550 -200 5 -0.72 3362298550 121905 22.86 27750 28200 27350 36050 19450 27750 27581.30 0.39 0 -15964 30716 29232 27866 26382 25016 29975 27125 89 8300 500 19420 50 1 17786114 4900 -39.02 3.94 12 0.69 -706.00 6985.00 71297 20240305 -61.36 21400 20241230 28.74 30000 -8.17 20250116 21500 28.14 20250102 89900 -69.35 20240305 21400 28.74 20241230 2.86 N 101360 500 88 억 70097 N N 1365 N 00 N
8 20250218 100748 55 40.00 KSQ150 화학 N N N Y 40 N 27450 -300 5 -1.08 2848833050 103203 19.35 27750 28200 27350 36050 19450 27750 27604.17 0.39 0 -11253 30716 29232 27866 26382 25016 29975 27125 89 8300 500 19420 50 1 17786114 4882 -38.88 3.93 12 0.58 -706.00 6985.00 71297 20240305 -61.50 21400 20241230 28.27 30000 -8.50 20250116 21500 27.67 20250102 89900 -69.47 20240305 21400 28.27 20241230 2.86 N 101360 500 88 억 70097 N N 1365 N 00 N
9 20250218 090750 55 40.00 KSQ150 화학 N N N Y 40 N 27550 -200 5 -0.72 1265219200 45792 8.59 27750 28200 27400 36050 19450 27750 27629.70 0.39 0 -3222 30716 29232 27866 26382 25016 29975 27125 89 8300 500 19420 50 1 17786114 4900 -39.02 3.94 12 0.26 -706.00 6985.00 71297 20240305 -61.36 21400 20241230 28.74 30000 -8.17 20250116 21500 28.14 20250102 89900 -69.35 20240305 21400 28.74 20241230 2.86 N 101360 500 88 억 70097 N N 1365 N 00 N
10 20250217 160748 55 40.00 KSQ150 화학 N N N Y 40 N 27750 1000 2 3.74 14920681250 530302 250.92 26800 29350 26500 34750 18750 26750 28137.09 0.16 0 45114 28250 27500 27050 26300 25850 27275 26075 89 8000 500 18720 50 1 17786114 4936 -39.31 3.97 12 2.98 -706.00 6985.00 71297 20240305 -61.08 21400 20241230 29.67 30000 -7.50 20250116 21500 29.07 20250102 89900 -69.13 20240305 21400 29.67 20241230 2.84 N 101360 500 88 억 27870 N N 1365 N 00 N
11 20250217 150746 55 40.00 KSQ150 화학 N N N Y 40 N 27800 1050 2 3.93 14568909700 517642 244.93 26800 29350 26500 34750 18750 26750 28145.58 0.16 0 46536 28250 27500 27050 26300 25850 27275 26075 89 8000 500 18720 50 1 17786114 4945 -39.38 3.98 12 2.91 -706.00 6985.00 71297 20240305 -61.01 21400 20241230 29.91 30000 -7.33 20250116 21500 29.30 20250102 89900 -69.08 20240305 21400 29.91 20241230 2.84 N 101360 500 88 억 27870 N N 648 N 00 N
12 20250217 140746 55 40.00 KSQ150 화학 N N N Y 40 N 28350 1600 2 5.98 13378944750 475186 224.84 26800 29350 26500 34750 18750 26750 28156.07 0.16 0 42528 28250 27500 27050 26300 25850 27275 26075 89 8000 500 18720 50 1 17786114 5042 -40.16 4.06 12 2.67 -706.00 6985.00 71297 20240305 -60.24 21400 20241230 32.48 30000 -5.50 20250116 21500 31.86 20250102 89900 -68.46 20240305 21400 32.48 20241230 2.84 N 101360 500 88 억 27870 N N 648 N 00 N