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
317330/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
20250218,161133,57,100.00,KSQ150,,화학,N,N,N,N, ,N,34050,-1050,5,-2.99,4900764800,142657,68.46,35150,35450,33900,45600,24600,35100,34354.98,2.14,0,-17564,36433,35766,34933,34266,33433,36100,34600,102,10500,500,24570,50,1,20476584,6972,-84.49,3.44,12,0.70,-403.00,9903.00,67500,20240624,-49.56,18950,20240206,79.68,37300,-8.71,20250121,29350,16.01,20250102,67500,-49.56,20240624,25050,35.93,20240219,2.50,N,317330,500,102 억,,438741,N,N,129,N,00,N
20250218,151135,57,100.00,KSQ150,,화학,N,N,N,N, ,N,34050,-1050,5,-2.99,4613043400,134203,64.40,35150,35450,33900,45600,24600,35100,34373.62,2.14,0,-17140,36433,35766,34933,34266,33433,36100,34600,102,10500,500,24570,50,1,20476584,6972,-84.49,3.44,12,0.66,-403.00,9903.00,67500,20240624,-49.56,18950,20240206,79.68,37300,-8.71,20250121,29350,16.01,20250102,67500,-49.56,20240624,25050,35.93,20240219,2.50,N,317330,500,102 억,,438741,N,N,719,N,00,N
20250218,141136,57,100.00,KSQ150,,화학,N,N,N,N, ,N,34250,-850,5,-2.42,3622111400,105101,50.44,35150,35450,34100,45600,24600,35100,34463.15,2.14,0,-16308,36433,35766,34933,34266,33433,36100,34600,102,10500,500,24570,50,1,20476584,7013,-84.99,3.46,12,0.51,-403.00,9903.00,67500,20240624,-49.26,18950,20240206,80.74,37300,-8.18,20250121,29350,16.70,20250102,67500,-49.26,20240624,25050,36.73,20240219,2.50,N,317330,500,102 억,,438741,N,N,719,N,00,N
20250218,131133,57,100.00,KSQ150,,화학,N,N,N,N, ,N,34350,-750,5,-2.14,2980588900,86353,41.44,35150,35450,34150,45600,24600,35100,34516.33,2.14,0,-15976,36433,35766,34933,34266,33433,36100,34600,102,10500,500,24570,50,1,20476584,7034,-85.24,3.47,12,0.42,-403.00,9903.00,67500,20240624,-49.11,18950,20240206,81.27,37300,-7.91,20250121,29350,17.04,20250102,67500,-49.11,20240624,25050,37.13,20240219,2.50,N,317330,500,102 억,,438741,N,N,719,N,00,N
20250218,121136,57,100.00,KSQ150,,화학,N,N,N,N, ,N,34400,-700,5,-1.99,2587986550,74926,35.96,35150,35450,34150,45600,24600,35100,34540.57,2.14,0,-15177,36433,35766,34933,34266,33433,36100,34600,102,10500,500,24570,50,1,20476584,7044,-85.36,3.47,12,0.37,-403.00,9903.00,67500,20240624,-49.04,18950,20240206,81.53,37300,-7.77,20250121,29350,17.21,20250102,67500,-49.04,20240624,25050,37.33,20240219,2.50,N,317330,500,102 억,,438741,N,N,719,N,00,N
20250218,111133,57,100.00,KSQ150,,화학,N,N,N,N, ,N,34200,-900,5,-2.56,2296031200,66435,31.88,35150,35450,34150,45600,24600,35100,34560.57,2.14,0,-14332,36433,35766,34933,34266,33433,36100,34600,102,10500,500,24570,50,1,20476584,7003,-84.86,3.45,12,0.32,-403.00,9903.00,67500,20240624,-49.33,18950,20240206,80.47,37300,-8.31,20250121,29350,16.52,20250102,67500,-49.33,20240624,25050,36.53,20240219,2.50,N,317330,500,102 억,,438741,N,N,719,N,00,N
20250218,101133,57,100.00,KSQ150,,화학,N,N,N,N, ,N,34350,-750,5,-2.14,1690234700,48743,23.39,35150,35450,34200,45600,24600,35100,34676.46,2.14,0,-14373,36433,35766,34933,34266,33433,36100,34600,102,10500,500,24570,50,1,20476584,7034,-85.24,3.47,12,0.24,-403.00,9903.00,67500,20240624,-49.11,18950,20240206,81.27,37300,-7.91,20250121,29350,17.04,20250102,67500,-49.11,20240624,25050,37.13,20240219,2.50,N,317330,500,102 억,,438741,N,N,719,N,00,N
20250218,091137,57,100.00,KSQ150,,화학,N,N,N,N, ,N,34800,-300,5,-0.85,447617900,12858,6.17,35150,35400,34650,45600,24600,35100,34812.40,2.14,0,-3268,36433,35766,34933,34266,33433,36100,34600,102,10500,500,24570,50,1,20476584,7126,-86.35,3.51,12,0.06,-403.00,9903.00,67500,20240624,-48.44,18950,20240206,83.64,37300,-6.70,20250121,29350,18.57,20250102,67500,-48.44,20240624,25050,38.92,20240219,2.50,N,317330,500,102 억,,438741,N,N,719,N,00,N
20250217,161134,57,100.00,KSQ150,,화학,N,N,N,N, ,N,35100,500,2,1.45,7257995900,207675,164.34,34750,35600,34100,44950,24250,34600,34948.48,2.06,0,18604,36933,35766,35133,33966,33333,35450,33650,102,10350,500,24220,50,1,20476584,7187,-87.10,3.54,12,1.01,-403.00,9903.00,67500,20240624,-48.00,18370,20240202,91.07,37300,-5.90,20250121,29350,19.59,20250102,67500,-48.00,20240624,25050,40.12,20240219,2.53,N,317330,500,102 억,,421117,N,N,696,N,00,N
20250217,151132,57,100.00,KSQ150,,화학,N,N,N,N, ,N,35200,600,2,1.73,7078771200,202570,160.30,34750,35600,34100,44950,24250,34600,34945.03,2.06,0,18246,36933,35766,35133,33966,33333,35450,33650,102,10350,500,24220,50,1,20476584,7208,-87.34,3.55,12,0.99,-403.00,9903.00,67500,20240624,-47.85,18370,20240202,91.62,37300,-5.63,20250121,29350,19.93,20250102,67500,-47.85,20240624,25050,40.52,20240219,2.53,N,317330,500,102 억,,421117,N,N,636,N,00,N
20250217,141130,57,100.00,KSQ150,,화학,N,N,N,N, ,N,35300,700,2,2.02,6592866350,188774,149.39,34750,35600,34100,44950,24250,34600,34924.87,2.06,0,19749,36933,35766,35133,33966,33333,35450,33650,102,10350,500,24220,50,1,20476584,7228,-87.59,3.56,12,0.92,-403.00,9903.00,67500,20240624,-47.70,18370,20240202,92.16,37300,-5.36,20250121,29350,20.27,20250102,67500,-47.70,20240624,25050,40.92,20240219,2.53,N,317330,500,102 억,,421117,N,N,636,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 161133 57 100.00 KSQ150 화학 N N N N N 34050 -1050 5 -2.99 4900764800 142657 68.46 35150 35450 33900 45600 24600 35100 34354.98 2.14 0 -17564 36433 35766 34933 34266 33433 36100 34600 102 10500 500 24570 50 1 20476584 6972 -84.49 3.44 12 0.70 -403.00 9903.00 67500 20240624 -49.56 18950 20240206 79.68 37300 -8.71 20250121 29350 16.01 20250102 67500 -49.56 20240624 25050 35.93 20240219 2.50 N 317330 500 102 억 438741 N N 129 N 00 N
3 20250218 151135 57 100.00 KSQ150 화학 N N N N N 34050 -1050 5 -2.99 4613043400 134203 64.40 35150 35450 33900 45600 24600 35100 34373.62 2.14 0 -17140 36433 35766 34933 34266 33433 36100 34600 102 10500 500 24570 50 1 20476584 6972 -84.49 3.44 12 0.66 -403.00 9903.00 67500 20240624 -49.56 18950 20240206 79.68 37300 -8.71 20250121 29350 16.01 20250102 67500 -49.56 20240624 25050 35.93 20240219 2.50 N 317330 500 102 억 438741 N N 719 N 00 N
4 20250218 141136 57 100.00 KSQ150 화학 N N N N N 34250 -850 5 -2.42 3622111400 105101 50.44 35150 35450 34100 45600 24600 35100 34463.15 2.14 0 -16308 36433 35766 34933 34266 33433 36100 34600 102 10500 500 24570 50 1 20476584 7013 -84.99 3.46 12 0.51 -403.00 9903.00 67500 20240624 -49.26 18950 20240206 80.74 37300 -8.18 20250121 29350 16.70 20250102 67500 -49.26 20240624 25050 36.73 20240219 2.50 N 317330 500 102 억 438741 N N 719 N 00 N
5 20250218 131133 57 100.00 KSQ150 화학 N N N N N 34350 -750 5 -2.14 2980588900 86353 41.44 35150 35450 34150 45600 24600 35100 34516.33 2.14 0 -15976 36433 35766 34933 34266 33433 36100 34600 102 10500 500 24570 50 1 20476584 7034 -85.24 3.47 12 0.42 -403.00 9903.00 67500 20240624 -49.11 18950 20240206 81.27 37300 -7.91 20250121 29350 17.04 20250102 67500 -49.11 20240624 25050 37.13 20240219 2.50 N 317330 500 102 억 438741 N N 719 N 00 N
6 20250218 121136 57 100.00 KSQ150 화학 N N N N N 34400 -700 5 -1.99 2587986550 74926 35.96 35150 35450 34150 45600 24600 35100 34540.57 2.14 0 -15177 36433 35766 34933 34266 33433 36100 34600 102 10500 500 24570 50 1 20476584 7044 -85.36 3.47 12 0.37 -403.00 9903.00 67500 20240624 -49.04 18950 20240206 81.53 37300 -7.77 20250121 29350 17.21 20250102 67500 -49.04 20240624 25050 37.33 20240219 2.50 N 317330 500 102 억 438741 N N 719 N 00 N
7 20250218 111133 57 100.00 KSQ150 화학 N N N N N 34200 -900 5 -2.56 2296031200 66435 31.88 35150 35450 34150 45600 24600 35100 34560.57 2.14 0 -14332 36433 35766 34933 34266 33433 36100 34600 102 10500 500 24570 50 1 20476584 7003 -84.86 3.45 12 0.32 -403.00 9903.00 67500 20240624 -49.33 18950 20240206 80.47 37300 -8.31 20250121 29350 16.52 20250102 67500 -49.33 20240624 25050 36.53 20240219 2.50 N 317330 500 102 억 438741 N N 719 N 00 N
8 20250218 101133 57 100.00 KSQ150 화학 N N N N N 34350 -750 5 -2.14 1690234700 48743 23.39 35150 35450 34200 45600 24600 35100 34676.46 2.14 0 -14373 36433 35766 34933 34266 33433 36100 34600 102 10500 500 24570 50 1 20476584 7034 -85.24 3.47 12 0.24 -403.00 9903.00 67500 20240624 -49.11 18950 20240206 81.27 37300 -7.91 20250121 29350 17.04 20250102 67500 -49.11 20240624 25050 37.13 20240219 2.50 N 317330 500 102 억 438741 N N 719 N 00 N
9 20250218 091137 57 100.00 KSQ150 화학 N N N N N 34800 -300 5 -0.85 447617900 12858 6.17 35150 35400 34650 45600 24600 35100 34812.40 2.14 0 -3268 36433 35766 34933 34266 33433 36100 34600 102 10500 500 24570 50 1 20476584 7126 -86.35 3.51 12 0.06 -403.00 9903.00 67500 20240624 -48.44 18950 20240206 83.64 37300 -6.70 20250121 29350 18.57 20250102 67500 -48.44 20240624 25050 38.92 20240219 2.50 N 317330 500 102 억 438741 N N 719 N 00 N
10 20250217 161134 57 100.00 KSQ150 화학 N N N N N 35100 500 2 1.45 7257995900 207675 164.34 34750 35600 34100 44950 24250 34600 34948.48 2.06 0 18604 36933 35766 35133 33966 33333 35450 33650 102 10350 500 24220 50 1 20476584 7187 -87.10 3.54 12 1.01 -403.00 9903.00 67500 20240624 -48.00 18370 20240202 91.07 37300 -5.90 20250121 29350 19.59 20250102 67500 -48.00 20240624 25050 40.12 20240219 2.53 N 317330 500 102 억 421117 N N 696 N 00 N
11 20250217 151132 57 100.00 KSQ150 화학 N N N N N 35200 600 2 1.73 7078771200 202570 160.30 34750 35600 34100 44950 24250 34600 34945.03 2.06 0 18246 36933 35766 35133 33966 33333 35450 33650 102 10350 500 24220 50 1 20476584 7208 -87.34 3.55 12 0.99 -403.00 9903.00 67500 20240624 -47.85 18370 20240202 91.62 37300 -5.63 20250121 29350 19.93 20250102 67500 -47.85 20240624 25050 40.52 20240219 2.53 N 317330 500 102 억 421117 N N 636 N 00 N
12 20250217 141130 57 100.00 KSQ150 화학 N N N N N 35300 700 2 2.02 6592866350 188774 149.39 34750 35600 34100 44950 24250 34600 34924.87 2.06 0 19749 36933 35766 35133 33966 33333 35450 33650 102 10350 500 24220 50 1 20476584 7228 -87.59 3.56 12 0.92 -403.00 9903.00 67500 20240624 -47.70 18370 20240202 92.16 37300 -5.36 20250121 29350 20.27 20250102 67500 -47.70 20240624 25050 40.92 20240219 2.53 N 317330 500 102 억 421117 N N 636 N 00 N