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
278280/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
20250218,161058,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39550,-550,5,-1.37,1099170300,27740,48.14,40350,40400,39250,52100,28100,40100,39624.10,4.35,0,-3202,42366,41232,39866,38732,37366,41800,39300,50,12000,500,27260,50,1,10000000,3955,-9.47,1.32,12,0.28,-4175.00,30063.00,99800,20240221,-60.37,34350,20250203,15.14,41350,-4.35,20250214,34350,15.14,20250203,99800,-60.37,20240221,34350,15.14,20250203,0.45,N,278280,500,50 억,,435277,N,N,48,N,00,N
20250218,151100,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39550,-550,5,-1.37,1073471500,27090,47.01,40350,40400,39250,52100,28100,40100,39626.12,4.35,0,-2952,42366,41232,39866,38732,37366,41800,39300,50,12000,500,27260,50,1,10000000,3955,-9.47,1.32,12,0.27,-4175.00,30063.00,99800,20240221,-60.37,34350,20250203,15.14,41350,-4.35,20250214,34350,15.14,20250203,99800,-60.37,20240221,34350,15.14,20250203,0.45,N,278280,500,50 억,,435277,N,N,200,N,00,N
20250218,141101,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39600,-500,5,-1.25,993445600,25069,43.50,40350,40400,39250,52100,28100,40100,39628.45,4.35,0,-2860,42366,41232,39866,38732,37366,41800,39300,50,12000,500,27260,50,1,10000000,3960,-9.49,1.32,12,0.25,-4175.00,30063.00,99800,20240221,-60.32,34350,20250203,15.28,41350,-4.23,20250214,34350,15.28,20250203,99800,-60.32,20240221,34350,15.28,20250203,0.45,N,278280,500,50 억,,435277,N,N,200,N,00,N
20250218,131058,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39600,-500,5,-1.25,870127250,21954,38.10,40350,40400,39250,52100,28100,40100,39634.11,4.35,0,-2483,42366,41232,39866,38732,37366,41800,39300,50,12000,500,27260,50,1,10000000,3960,-9.49,1.32,12,0.22,-4175.00,30063.00,99800,20240221,-60.32,34350,20250203,15.28,41350,-4.23,20250214,34350,15.28,20250203,99800,-60.32,20240221,34350,15.28,20250203,0.45,N,278280,500,50 억,,435277,N,N,200,N,00,N
20250218,121101,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39700,-400,5,-1.00,768065400,19374,33.62,40350,40400,39250,52100,28100,40100,39644.13,4.35,0,-2320,42366,41232,39866,38732,37366,41800,39300,50,12000,500,27260,50,1,10000000,3970,-9.51,1.32,12,0.19,-4175.00,30063.00,99800,20240221,-60.22,34350,20250203,15.57,41350,-3.99,20250214,34350,15.57,20250203,99800,-60.22,20240221,34350,15.57,20250203,0.45,N,278280,500,50 억,,435277,N,N,200,N,00,N
20250218,111058,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39400,-700,5,-1.75,665959900,16800,29.15,40350,40400,39250,52100,28100,40100,39640.47,4.35,0,-2326,42366,41232,39866,38732,37366,41800,39300,50,12000,500,27260,50,1,10000000,3940,-9.44,1.31,12,0.17,-4175.00,30063.00,99800,20240221,-60.52,34350,20250203,14.70,41350,-4.72,20250214,34350,14.70,20250203,99800,-60.52,20240221,34350,14.70,20250203,0.45,N,278280,500,50 억,,435277,N,N,200,N,00,N
20250218,101058,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39500,-600,5,-1.50,530526550,13363,23.19,40350,40400,39250,52100,28100,40100,39701.16,4.35,0,-1432,42366,41232,39866,38732,37366,41800,39300,50,12000,500,27260,50,1,10000000,3950,-9.46,1.31,12,0.13,-4175.00,30063.00,99800,20240221,-60.42,34350,20250203,14.99,41350,-4.47,20250214,34350,14.99,20250203,99800,-60.42,20240221,34350,14.99,20250203,0.45,N,278280,500,50 억,,435277,N,N,200,N,00,N
20250218,091101,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39900,-200,5,-0.50,154490300,3883,6.74,40350,40400,39600,52100,28100,40100,39786.33,4.35,0,632,42366,41232,39866,38732,37366,41800,39300,50,12000,500,27260,50,1,10000000,3990,-9.56,1.33,12,0.04,-4175.00,30063.00,99800,20240221,-60.02,34350,20250203,16.16,41350,-3.51,20250214,34350,16.16,20250203,99800,-60.02,20240221,34350,16.16,20250203,0.45,N,278280,500,50 억,,435277,N,N,200,N,00,N
20250217,161058,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40100,950,2,2.43,2308944200,57574,91.26,39150,41000,38500,50800,27450,39150,40103.95,4.28,0,5682,42616,40882,39616,37882,36616,40250,37250,50,11650,500,26620,50,1,10000000,4010,-9.60,1.33,12,0.58,-4175.00,30063.00,99800,20240221,-59.82,34350,20250203,16.74,41350,-3.02,20250214,34350,16.74,20250203,99800,-59.82,20240221,34350,16.74,20250203,0.45,N,278280,500,50 억,,427666,N,N,200,N,00,N
20250217,151056,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40000,850,2,2.17,2248520950,56064,88.86,39150,41000,38500,50800,27450,39150,40106.32,4.28,0,5464,42616,40882,39616,37882,36616,40250,37250,50,11650,500,26620,50,1,10000000,4000,-9.58,1.33,12,0.56,-4175.00,30063.00,99800,20240221,-59.92,34350,20250203,16.45,41350,-3.26,20250214,34350,16.45,20250203,99800,-59.92,20240221,34350,16.45,20250203,0.45,N,278280,500,50 억,,427666,N,N,115,N,00,N
20250217,141055,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40150,1000,2,2.55,2102215850,52414,83.08,39150,41000,38500,50800,27450,39150,40107.91,4.28,0,6168,42616,40882,39616,37882,36616,40250,37250,50,11650,500,26620,50,1,10000000,4015,-9.62,1.34,12,0.52,-4175.00,30063.00,99800,20240221,-59.77,34350,20250203,16.89,41350,-2.90,20250214,34350,16.89,20250203,99800,-59.77,20240221,34350,16.89,20250203,0.45,N,278280,500,50 억,,427666,N,N,115,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 161058 55 60.00 KSQ150 화학 N N N Y 60 N 39550 -550 5 -1.37 1099170300 27740 48.14 40350 40400 39250 52100 28100 40100 39624.10 4.35 0 -3202 42366 41232 39866 38732 37366 41800 39300 50 12000 500 27260 50 1 10000000 3955 -9.47 1.32 12 0.28 -4175.00 30063.00 99800 20240221 -60.37 34350 20250203 15.14 41350 -4.35 20250214 34350 15.14 20250203 99800 -60.37 20240221 34350 15.14 20250203 0.45 N 278280 500 50 억 435277 N N 48 N 00 N
3 20250218 151100 55 60.00 KSQ150 화학 N N N Y 60 N 39550 -550 5 -1.37 1073471500 27090 47.01 40350 40400 39250 52100 28100 40100 39626.12 4.35 0 -2952 42366 41232 39866 38732 37366 41800 39300 50 12000 500 27260 50 1 10000000 3955 -9.47 1.32 12 0.27 -4175.00 30063.00 99800 20240221 -60.37 34350 20250203 15.14 41350 -4.35 20250214 34350 15.14 20250203 99800 -60.37 20240221 34350 15.14 20250203 0.45 N 278280 500 50 억 435277 N N 200 N 00 N
4 20250218 141101 55 60.00 KSQ150 화학 N N N Y 60 N 39600 -500 5 -1.25 993445600 25069 43.50 40350 40400 39250 52100 28100 40100 39628.45 4.35 0 -2860 42366 41232 39866 38732 37366 41800 39300 50 12000 500 27260 50 1 10000000 3960 -9.49 1.32 12 0.25 -4175.00 30063.00 99800 20240221 -60.32 34350 20250203 15.28 41350 -4.23 20250214 34350 15.28 20250203 99800 -60.32 20240221 34350 15.28 20250203 0.45 N 278280 500 50 억 435277 N N 200 N 00 N
5 20250218 131058 55 60.00 KSQ150 화학 N N N Y 60 N 39600 -500 5 -1.25 870127250 21954 38.10 40350 40400 39250 52100 28100 40100 39634.11 4.35 0 -2483 42366 41232 39866 38732 37366 41800 39300 50 12000 500 27260 50 1 10000000 3960 -9.49 1.32 12 0.22 -4175.00 30063.00 99800 20240221 -60.32 34350 20250203 15.28 41350 -4.23 20250214 34350 15.28 20250203 99800 -60.32 20240221 34350 15.28 20250203 0.45 N 278280 500 50 억 435277 N N 200 N 00 N
6 20250218 121101 55 60.00 KSQ150 화학 N N N Y 60 N 39700 -400 5 -1.00 768065400 19374 33.62 40350 40400 39250 52100 28100 40100 39644.13 4.35 0 -2320 42366 41232 39866 38732 37366 41800 39300 50 12000 500 27260 50 1 10000000 3970 -9.51 1.32 12 0.19 -4175.00 30063.00 99800 20240221 -60.22 34350 20250203 15.57 41350 -3.99 20250214 34350 15.57 20250203 99800 -60.22 20240221 34350 15.57 20250203 0.45 N 278280 500 50 억 435277 N N 200 N 00 N
7 20250218 111058 55 60.00 KSQ150 화학 N N N Y 60 N 39400 -700 5 -1.75 665959900 16800 29.15 40350 40400 39250 52100 28100 40100 39640.47 4.35 0 -2326 42366 41232 39866 38732 37366 41800 39300 50 12000 500 27260 50 1 10000000 3940 -9.44 1.31 12 0.17 -4175.00 30063.00 99800 20240221 -60.52 34350 20250203 14.70 41350 -4.72 20250214 34350 14.70 20250203 99800 -60.52 20240221 34350 14.70 20250203 0.45 N 278280 500 50 억 435277 N N 200 N 00 N
8 20250218 101058 55 60.00 KSQ150 화학 N N N Y 60 N 39500 -600 5 -1.50 530526550 13363 23.19 40350 40400 39250 52100 28100 40100 39701.16 4.35 0 -1432 42366 41232 39866 38732 37366 41800 39300 50 12000 500 27260 50 1 10000000 3950 -9.46 1.31 12 0.13 -4175.00 30063.00 99800 20240221 -60.42 34350 20250203 14.99 41350 -4.47 20250214 34350 14.99 20250203 99800 -60.42 20240221 34350 14.99 20250203 0.45 N 278280 500 50 억 435277 N N 200 N 00 N
9 20250218 091101 55 60.00 KSQ150 화학 N N N Y 60 N 39900 -200 5 -0.50 154490300 3883 6.74 40350 40400 39600 52100 28100 40100 39786.33 4.35 0 632 42366 41232 39866 38732 37366 41800 39300 50 12000 500 27260 50 1 10000000 3990 -9.56 1.33 12 0.04 -4175.00 30063.00 99800 20240221 -60.02 34350 20250203 16.16 41350 -3.51 20250214 34350 16.16 20250203 99800 -60.02 20240221 34350 16.16 20250203 0.45 N 278280 500 50 억 435277 N N 200 N 00 N
10 20250217 161058 55 60.00 KSQ150 화학 N N N Y 60 N 40100 950 2 2.43 2308944200 57574 91.26 39150 41000 38500 50800 27450 39150 40103.95 4.28 0 5682 42616 40882 39616 37882 36616 40250 37250 50 11650 500 26620 50 1 10000000 4010 -9.60 1.33 12 0.58 -4175.00 30063.00 99800 20240221 -59.82 34350 20250203 16.74 41350 -3.02 20250214 34350 16.74 20250203 99800 -59.82 20240221 34350 16.74 20250203 0.45 N 278280 500 50 억 427666 N N 200 N 00 N
11 20250217 151056 55 60.00 KSQ150 화학 N N N Y 60 N 40000 850 2 2.17 2248520950 56064 88.86 39150 41000 38500 50800 27450 39150 40106.32 4.28 0 5464 42616 40882 39616 37882 36616 40250 37250 50 11650 500 26620 50 1 10000000 4000 -9.58 1.33 12 0.56 -4175.00 30063.00 99800 20240221 -59.92 34350 20250203 16.45 41350 -3.26 20250214 34350 16.45 20250203 99800 -59.92 20240221 34350 16.45 20250203 0.45 N 278280 500 50 억 427666 N N 115 N 00 N
12 20250217 141055 55 60.00 KSQ150 화학 N N N Y 60 N 40150 1000 2 2.55 2102215850 52414 83.08 39150 41000 38500 50800 27450 39150 40107.91 4.28 0 6168 42616 40882 39616 37882 36616 40250 37250 50 11650 500 26620 50 1 10000000 4015 -9.62 1.34 12 0.52 -4175.00 30063.00 99800 20240221 -59.77 34350 20250203 16.89 41350 -2.90 20250214 34350 16.89 20250203 99800 -59.77 20240221 34350 16.89 20250203 0.45 N 278280 500 50 억 427666 N N 115 N 00 N