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
281740/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
20250218,161100,57,100.00,KSQ150,,화학,N,N,N,N, ,N,18100,590,2,3.37,24930010230,1405865,39.12,17640,18100,17250,22750,12260,17510,17732.05,7.45,0,3789,19470,18490,17010,16030,14550,18980,16520,66,5240,100,12600,10,1,65730548,11897,49.32,10.83,12,2.14,367.00,1671.00,33100,20240311,-45.32,9790,20241209,84.88,18100,0.00,20250218,10510,72.22,20250203,33100,-45.32,20240311,9790,84.88,20241209,1.42,N,281740,100,65 억,,4898405,N,N,1498,N,00,N
20250218,151102,57,100.00,KSQ150,,화학,N,N,N,N, ,N,18020,510,2,2.91,23894748450,1348603,37.52,17640,18090,17250,22750,12260,17510,17718.20,7.45,0,3473,19470,18490,17010,16030,14550,18980,16520,66,5240,100,12600,10,1,65730548,11845,49.10,10.78,12,2.05,367.00,1671.00,33100,20240311,-45.56,9790,20241209,84.07,18090,-0.39,20250218,10510,71.46,20250203,33100,-45.56,20240311,9790,84.07,20241209,1.42,N,281740,100,65 억,,4898405,N,N,2335,N,00,N
20250218,141103,57,100.00,KSQ150,,화학,N,N,N,N, ,N,18000,490,2,2.80,21367054020,1207889,33.61,17640,18090,17250,22750,12260,17510,17689.63,7.45,0,1631,19470,18490,17010,16030,14550,18980,16520,66,5240,100,12600,10,1,65730548,11831,49.05,10.77,12,1.84,367.00,1671.00,33100,20240311,-45.62,9790,20241209,83.86,18090,-0.50,20250218,10510,71.27,20250203,33100,-45.62,20240311,9790,83.86,20241209,1.42,N,281740,100,65 억,,4898405,N,N,2335,N,00,N
20250218,131100,57,100.00,KSQ150,,화학,N,N,N,N, ,N,17930,420,2,2.40,17732235740,1005511,27.98,17640,17980,17250,22750,12260,17510,17635.09,7.45,0,-11948,19470,18490,17010,16030,14550,18980,16520,66,5240,100,12600,10,1,65730548,11785,48.86,10.73,12,1.53,367.00,1671.00,33100,20240311,-45.83,9790,20241209,83.15,17990,-0.33,20250217,10510,70.60,20250203,33100,-45.83,20240311,9790,83.15,20241209,1.42,N,281740,100,65 억,,4898405,N,N,2335,N,00,N
20250218,121103,57,100.00,KSQ150,,화학,N,N,N,N, ,N,17650,140,2,0.80,15418932910,875607,24.36,17640,17960,17250,22750,12260,17510,17609.46,7.45,0,-10906,19470,18490,17010,16030,14550,18980,16520,66,5240,100,12600,10,1,65730548,11601,48.09,10.56,12,1.33,367.00,1671.00,33100,20240311,-46.68,9790,20241209,80.29,17990,-1.89,20250217,10510,67.94,20250203,33100,-46.68,20240311,9790,80.29,20241209,1.42,N,281740,100,65 억,,4898405,N,N,2335,N,00,N
20250218,111100,57,100.00,KSQ150,,화학,N,N,N,N, ,N,17600,90,2,0.51,14208866390,807163,22.46,17640,17960,17250,22750,12260,17510,17603.50,7.45,0,-6021,19470,18490,17010,16030,14550,18980,16520,66,5240,100,12600,10,1,65730548,11569,47.96,10.53,12,1.23,367.00,1671.00,33100,20240311,-46.83,9790,20241209,79.78,17990,-2.17,20250217,10510,67.46,20250203,33100,-46.83,20240311,9790,79.78,20241209,1.42,N,281740,100,65 억,,4898405,N,N,2335,N,00,N
20250218,101100,57,100.00,KSQ150,,화학,N,N,N,N, ,N,17440,-70,5,-0.40,10190110420,580881,16.16,17640,17870,17250,22750,12260,17510,17542.53,7.45,0,-35579,19470,18490,17010,16030,14550,18980,16520,66,5240,100,12600,10,1,65730548,11463,47.52,10.44,12,0.88,367.00,1671.00,33100,20240311,-47.31,9790,20241209,78.14,17990,-3.06,20250217,10510,65.94,20250203,33100,-47.31,20240311,9790,78.14,20241209,1.42,N,281740,100,65 억,,4898405,N,N,2335,N,00,N
20250218,091103,57,100.00,KSQ150,,화학,N,N,N,N, ,N,17490,-20,5,-0.11,3309209550,189117,5.26,17640,17790,17250,22750,12260,17510,17498.19,7.45,0,-12819,19470,18490,17010,16030,14550,18980,16520,66,5240,100,12600,10,1,65730548,11496,47.66,10.47,12,0.29,367.00,1671.00,33100,20240311,-47.16,9790,20241209,78.65,17990,-2.78,20250217,10510,66.41,20250203,33100,-47.16,20240311,9790,78.65,20241209,1.42,N,281740,100,65 억,,4898405,N,N,2335,N,00,N
20250217,161100,57,100.00,KSQ150,,화학,N,N,N,N, ,N,17510,2070,2,13.41,60879105520,3567133,267.26,15540,17990,15530,20050,10810,15440,17067.25,7.18,0,186661,16780,16110,15460,14790,14140,16445,15125,66,4610,100,11110,10,1,65730548,11509,47.71,10.48,12,5.43,367.00,1671.00,33100,20240311,-47.10,9790,20241209,78.86,17990,-2.67,20250217,10510,66.60,20250203,33100,-47.10,20240311,9790,78.86,20241209,1.45,N,281740,100,65 억,,4721955,N,N,2335,N,00,N
20250217,151058,57,100.00,KSQ150,,화학,N,N,N,N, ,N,17530,2090,2,13.54,59725166220,3501311,262.33,15540,17990,15530,20050,10810,15440,17058.79,7.18,0,184374,16780,16110,15460,14790,14140,16445,15125,66,4610,100,11110,10,1,65730548,11523,47.77,10.49,12,5.33,367.00,1671.00,33100,20240311,-47.04,9790,20241209,79.06,17990,-2.56,20250217,10510,66.79,20250203,33100,-47.04,20240311,9790,79.06,20241209,1.45,N,281740,100,65 억,,4721955,N,N,2194,N,00,N
20250217,141057,57,100.00,KSQ150,,화학,N,N,N,N, ,N,17390,1950,2,12.63,43100675130,2559871,191.79,15540,17450,15530,20050,10810,15440,16838.05,7.18,0,174903,16780,16110,15460,14790,14140,16445,15125,66,4610,100,11110,10,1,65730548,11431,47.38,10.41,12,3.89,367.00,1671.00,33100,20240311,-47.46,9790,20241209,77.63,17450,-0.34,20250217,10510,65.46,20250203,33100,-47.46,20240311,9790,77.63,20241209,1.45,N,281740,100,65 억,,4721955,N,N,2194,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 161100 57 100.00 KSQ150 화학 N N N N N 18100 590 2 3.37 24930010230 1405865 39.12 17640 18100 17250 22750 12260 17510 17732.05 7.45 0 3789 19470 18490 17010 16030 14550 18980 16520 66 5240 100 12600 10 1 65730548 11897 49.32 10.83 12 2.14 367.00 1671.00 33100 20240311 -45.32 9790 20241209 84.88 18100 0.00 20250218 10510 72.22 20250203 33100 -45.32 20240311 9790 84.88 20241209 1.42 N 281740 100 65 억 4898405 N N 1498 N 00 N
3 20250218 151102 57 100.00 KSQ150 화학 N N N N N 18020 510 2 2.91 23894748450 1348603 37.52 17640 18090 17250 22750 12260 17510 17718.20 7.45 0 3473 19470 18490 17010 16030 14550 18980 16520 66 5240 100 12600 10 1 65730548 11845 49.10 10.78 12 2.05 367.00 1671.00 33100 20240311 -45.56 9790 20241209 84.07 18090 -0.39 20250218 10510 71.46 20250203 33100 -45.56 20240311 9790 84.07 20241209 1.42 N 281740 100 65 억 4898405 N N 2335 N 00 N
4 20250218 141103 57 100.00 KSQ150 화학 N N N N N 18000 490 2 2.80 21367054020 1207889 33.61 17640 18090 17250 22750 12260 17510 17689.63 7.45 0 1631 19470 18490 17010 16030 14550 18980 16520 66 5240 100 12600 10 1 65730548 11831 49.05 10.77 12 1.84 367.00 1671.00 33100 20240311 -45.62 9790 20241209 83.86 18090 -0.50 20250218 10510 71.27 20250203 33100 -45.62 20240311 9790 83.86 20241209 1.42 N 281740 100 65 억 4898405 N N 2335 N 00 N
5 20250218 131100 57 100.00 KSQ150 화학 N N N N N 17930 420 2 2.40 17732235740 1005511 27.98 17640 17980 17250 22750 12260 17510 17635.09 7.45 0 -11948 19470 18490 17010 16030 14550 18980 16520 66 5240 100 12600 10 1 65730548 11785 48.86 10.73 12 1.53 367.00 1671.00 33100 20240311 -45.83 9790 20241209 83.15 17990 -0.33 20250217 10510 70.60 20250203 33100 -45.83 20240311 9790 83.15 20241209 1.42 N 281740 100 65 억 4898405 N N 2335 N 00 N
6 20250218 121103 57 100.00 KSQ150 화학 N N N N N 17650 140 2 0.80 15418932910 875607 24.36 17640 17960 17250 22750 12260 17510 17609.46 7.45 0 -10906 19470 18490 17010 16030 14550 18980 16520 66 5240 100 12600 10 1 65730548 11601 48.09 10.56 12 1.33 367.00 1671.00 33100 20240311 -46.68 9790 20241209 80.29 17990 -1.89 20250217 10510 67.94 20250203 33100 -46.68 20240311 9790 80.29 20241209 1.42 N 281740 100 65 억 4898405 N N 2335 N 00 N
7 20250218 111100 57 100.00 KSQ150 화학 N N N N N 17600 90 2 0.51 14208866390 807163 22.46 17640 17960 17250 22750 12260 17510 17603.50 7.45 0 -6021 19470 18490 17010 16030 14550 18980 16520 66 5240 100 12600 10 1 65730548 11569 47.96 10.53 12 1.23 367.00 1671.00 33100 20240311 -46.83 9790 20241209 79.78 17990 -2.17 20250217 10510 67.46 20250203 33100 -46.83 20240311 9790 79.78 20241209 1.42 N 281740 100 65 억 4898405 N N 2335 N 00 N
8 20250218 101100 57 100.00 KSQ150 화학 N N N N N 17440 -70 5 -0.40 10190110420 580881 16.16 17640 17870 17250 22750 12260 17510 17542.53 7.45 0 -35579 19470 18490 17010 16030 14550 18980 16520 66 5240 100 12600 10 1 65730548 11463 47.52 10.44 12 0.88 367.00 1671.00 33100 20240311 -47.31 9790 20241209 78.14 17990 -3.06 20250217 10510 65.94 20250203 33100 -47.31 20240311 9790 78.14 20241209 1.42 N 281740 100 65 억 4898405 N N 2335 N 00 N
9 20250218 091103 57 100.00 KSQ150 화학 N N N N N 17490 -20 5 -0.11 3309209550 189117 5.26 17640 17790 17250 22750 12260 17510 17498.19 7.45 0 -12819 19470 18490 17010 16030 14550 18980 16520 66 5240 100 12600 10 1 65730548 11496 47.66 10.47 12 0.29 367.00 1671.00 33100 20240311 -47.16 9790 20241209 78.65 17990 -2.78 20250217 10510 66.41 20250203 33100 -47.16 20240311 9790 78.65 20241209 1.42 N 281740 100 65 억 4898405 N N 2335 N 00 N
10 20250217 161100 57 100.00 KSQ150 화학 N N N N N 17510 2070 2 13.41 60879105520 3567133 267.26 15540 17990 15530 20050 10810 15440 17067.25 7.18 0 186661 16780 16110 15460 14790 14140 16445 15125 66 4610 100 11110 10 1 65730548 11509 47.71 10.48 12 5.43 367.00 1671.00 33100 20240311 -47.10 9790 20241209 78.86 17990 -2.67 20250217 10510 66.60 20250203 33100 -47.10 20240311 9790 78.86 20241209 1.45 N 281740 100 65 억 4721955 N N 2335 N 00 N
11 20250217 151058 57 100.00 KSQ150 화학 N N N N N 17530 2090 2 13.54 59725166220 3501311 262.33 15540 17990 15530 20050 10810 15440 17058.79 7.18 0 184374 16780 16110 15460 14790 14140 16445 15125 66 4610 100 11110 10 1 65730548 11523 47.77 10.49 12 5.33 367.00 1671.00 33100 20240311 -47.04 9790 20241209 79.06 17990 -2.56 20250217 10510 66.79 20250203 33100 -47.04 20240311 9790 79.06 20241209 1.45 N 281740 100 65 억 4721955 N N 2194 N 00 N
12 20250217 141057 57 100.00 KSQ150 화학 N N N N N 17390 1950 2 12.63 43100675130 2559871 191.79 15540 17450 15530 20050 10810 15440 16838.05 7.18 0 174903 16780 16110 15460 14790 14140 16445 15125 66 4610 100 11110 10 1 65730548 11431 47.38 10.41 12 3.89 367.00 1671.00 33100 20240311 -47.46 9790 20241209 77.63 17450 -0.34 20250217 10510 65.46 20250203 33100 -47.46 20240311 9790 77.63 20241209 1.45 N 281740 100 65 억 4721955 N N 2194 N 00 N