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
348370/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
20250218,161200,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,105500,-700,5,-0.66,30453556100,281886,72.40,107700,111900,105500,138000,74400,106200,108040.94,12.04,0,-42453,113866,110032,105866,102032,97866,111950,103950,106,31800,500,74340,100,1,21184612,22350,-37.38,6.89,12,1.33,-2822.00,15316.00,394500,20240408,-73.26,101700,20250217,3.74,158100,-33.27,20250115,101700,3.74,20250217,394500,-73.26,20240408,101700,3.74,20250217,0.81,N,348370,500,105 억,,2551160,N,N,785,N,00,N
20250218,151202,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,106000,-200,5,-0.19,28840295000,266626,68.48,107700,111900,106000,138000,74400,106200,108167.64,12.04,0,-40916,113866,110032,105866,102032,97866,111950,103950,106,31800,500,74340,100,1,21184612,22456,-37.56,6.92,12,1.26,-2822.00,15316.00,394500,20240408,-73.13,101700,20250217,4.23,158100,-32.95,20250115,101700,4.23,20250217,394500,-73.13,20240408,101700,4.23,20250217,0.81,N,348370,500,105 억,,2551160,N,N,2315,N,00,N
20250218,141204,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,106100,-100,5,-0.09,25937846600,239289,61.46,107700,111900,106000,138000,74400,106200,108395.53,12.04,0,-34545,113866,110032,105866,102032,97866,111950,103950,106,31800,500,74340,100,1,21184612,22477,-37.60,6.93,12,1.13,-2822.00,15316.00,394500,20240408,-73.11,101700,20250217,4.33,158100,-32.89,20250115,101700,4.33,20250217,394500,-73.11,20240408,101700,4.33,20250217,0.81,N,348370,500,105 억,,2551160,N,N,2315,N,00,N
20250218,131201,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,107200,1000,2,0.94,22727011700,209134,53.71,107700,111900,106600,138000,74400,106200,108672.07,12.04,0,-23189,113866,110032,105866,102032,97866,111950,103950,106,31800,500,74340,100,1,21184612,22710,-37.99,7.00,12,0.99,-2822.00,15316.00,394500,20240408,-72.83,101700,20250217,5.41,158100,-32.19,20250115,101700,5.41,20250217,394500,-72.83,20240408,101700,5.41,20250217,0.81,N,348370,500,105 억,,2551160,N,N,2315,N,00,N
20250218,121203,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,107300,1100,2,1.04,21365129800,196427,50.45,107700,111900,106600,138000,74400,106200,108768.87,12.04,0,-22264,113866,110032,105866,102032,97866,111950,103950,106,31800,500,74340,100,1,21184612,22731,-38.02,7.01,12,0.93,-2822.00,15316.00,394500,20240408,-72.80,101700,20250217,5.51,158100,-32.13,20250115,101700,5.51,20250217,394500,-72.80,20240408,101700,5.51,20250217,0.81,N,348370,500,105 억,,2551160,N,N,2315,N,00,N
20250218,111200,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,106900,700,2,0.66,19869431100,182477,46.87,107700,111900,106600,138000,74400,106200,108887.39,12.04,0,-20787,113866,110032,105866,102032,97866,111950,103950,106,31800,500,74340,100,1,21184612,22646,-37.88,6.98,12,0.86,-2822.00,15316.00,394500,20240408,-72.90,101700,20250217,5.11,158100,-32.38,20250115,101700,5.11,20250217,394500,-72.90,20240408,101700,5.11,20250217,0.81,N,348370,500,105 억,,2551160,N,N,2315,N,00,N
20250218,101200,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,107900,1700,2,1.60,17192206100,157499,40.45,107700,111900,107000,138000,74400,106200,109157.65,12.04,0,-14544,113866,110032,105866,102032,97866,111950,103950,106,31800,500,74340,100,1,21184612,22858,-38.24,7.04,12,0.74,-2822.00,15316.00,394500,20240408,-72.65,101700,20250217,6.10,158100,-31.75,20250115,101700,6.10,20250217,394500,-72.65,20240408,101700,6.10,20250217,0.81,N,348370,500,105 억,,2551160,N,N,2315,N,00,N
20250218,091204,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,109200,3000,2,2.82,5040503700,46491,11.94,107700,109800,107000,138000,74400,106200,108419.15,12.04,0,660,113866,110032,105866,102032,97866,111950,103950,106,31800,500,74340,100,1,21184612,23134,-38.70,7.13,12,0.22,-2822.00,15316.00,394500,20240408,-72.32,101700,20250217,7.37,158100,-30.93,20250115,101700,7.37,20250217,394500,-72.32,20240408,101700,7.37,20250217,0.81,N,348370,500,105 억,,2551160,N,N,2315,N,00,N
20250217,161201,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,Y,106200,-800,5,-0.75,40782254000,386720,262.61,106000,109700,101700,139100,74900,107000,105452.63,11.91,0,30237,112666,109832,108266,105432,103866,109050,104650,106,32100,500,74900,100,1,21184612,22498,-37.63,6.93,12,1.83,-2822.00,15316.00,394500,20240408,-73.08,101700,20250217,4.42,158100,-32.83,20250115,101700,4.42,20250217,394500,-73.08,20240408,101700,4.42,20250217,0.81,N,348370,500,105 억,,2523211,N,N,2315,N,00,N
20250217,151159,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,Y,106700,-300,5,-0.28,39489114600,374561,254.36,106000,109700,101700,139100,74900,107000,105423.69,11.91,0,31036,112666,109832,108266,105432,103866,109050,104650,106,32100,500,74900,100,1,21184612,22604,-37.81,6.97,12,1.77,-2822.00,15316.00,394500,20240408,-72.95,101700,20250217,4.92,158100,-32.51,20250115,101700,4.92,20250217,394500,-72.95,20240408,101700,4.92,20250217,0.81,N,348370,500,105 억,,2523211,N,N,1188,N,00,N
20250217,141157,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,Y,107300,300,2,0.28,36803519500,349411,237.28,106000,109700,101700,139100,74900,107000,105325.58,11.91,0,31641,112666,109832,108266,105432,103866,109050,104650,106,32100,500,74900,100,1,21184612,22731,-38.02,7.01,12,1.65,-2822.00,15316.00,394500,20240408,-72.80,101700,20250217,5.51,158100,-32.13,20250115,101700,5.51,20250217,394500,-72.80,20240408,101700,5.51,20250217,0.81,N,348370,500,105 억,,2523211,N,N,1188,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 161200 57 100.00 KSQ150 화학 N N N N Y 105500 -700 5 -0.66 30453556100 281886 72.40 107700 111900 105500 138000 74400 106200 108040.94 12.04 0 -42453 113866 110032 105866 102032 97866 111950 103950 106 31800 500 74340 100 1 21184612 22350 -37.38 6.89 12 1.33 -2822.00 15316.00 394500 20240408 -73.26 101700 20250217 3.74 158100 -33.27 20250115 101700 3.74 20250217 394500 -73.26 20240408 101700 3.74 20250217 0.81 N 348370 500 105 억 2551160 N N 785 N 00 N
3 20250218 151202 57 100.00 KSQ150 화학 N N N N Y 106000 -200 5 -0.19 28840295000 266626 68.48 107700 111900 106000 138000 74400 106200 108167.64 12.04 0 -40916 113866 110032 105866 102032 97866 111950 103950 106 31800 500 74340 100 1 21184612 22456 -37.56 6.92 12 1.26 -2822.00 15316.00 394500 20240408 -73.13 101700 20250217 4.23 158100 -32.95 20250115 101700 4.23 20250217 394500 -73.13 20240408 101700 4.23 20250217 0.81 N 348370 500 105 억 2551160 N N 2315 N 00 N
4 20250218 141204 57 100.00 KSQ150 화학 N N N N Y 106100 -100 5 -0.09 25937846600 239289 61.46 107700 111900 106000 138000 74400 106200 108395.53 12.04 0 -34545 113866 110032 105866 102032 97866 111950 103950 106 31800 500 74340 100 1 21184612 22477 -37.60 6.93 12 1.13 -2822.00 15316.00 394500 20240408 -73.11 101700 20250217 4.33 158100 -32.89 20250115 101700 4.33 20250217 394500 -73.11 20240408 101700 4.33 20250217 0.81 N 348370 500 105 억 2551160 N N 2315 N 00 N
5 20250218 131201 57 100.00 KSQ150 화학 N N N N Y 107200 1000 2 0.94 22727011700 209134 53.71 107700 111900 106600 138000 74400 106200 108672.07 12.04 0 -23189 113866 110032 105866 102032 97866 111950 103950 106 31800 500 74340 100 1 21184612 22710 -37.99 7.00 12 0.99 -2822.00 15316.00 394500 20240408 -72.83 101700 20250217 5.41 158100 -32.19 20250115 101700 5.41 20250217 394500 -72.83 20240408 101700 5.41 20250217 0.81 N 348370 500 105 억 2551160 N N 2315 N 00 N
6 20250218 121203 57 100.00 KSQ150 화학 N N N N Y 107300 1100 2 1.04 21365129800 196427 50.45 107700 111900 106600 138000 74400 106200 108768.87 12.04 0 -22264 113866 110032 105866 102032 97866 111950 103950 106 31800 500 74340 100 1 21184612 22731 -38.02 7.01 12 0.93 -2822.00 15316.00 394500 20240408 -72.80 101700 20250217 5.51 158100 -32.13 20250115 101700 5.51 20250217 394500 -72.80 20240408 101700 5.51 20250217 0.81 N 348370 500 105 억 2551160 N N 2315 N 00 N
7 20250218 111200 57 100.00 KSQ150 화학 N N N N Y 106900 700 2 0.66 19869431100 182477 46.87 107700 111900 106600 138000 74400 106200 108887.39 12.04 0 -20787 113866 110032 105866 102032 97866 111950 103950 106 31800 500 74340 100 1 21184612 22646 -37.88 6.98 12 0.86 -2822.00 15316.00 394500 20240408 -72.90 101700 20250217 5.11 158100 -32.38 20250115 101700 5.11 20250217 394500 -72.90 20240408 101700 5.11 20250217 0.81 N 348370 500 105 억 2551160 N N 2315 N 00 N
8 20250218 101200 57 100.00 KSQ150 화학 N N N N Y 107900 1700 2 1.60 17192206100 157499 40.45 107700 111900 107000 138000 74400 106200 109157.65 12.04 0 -14544 113866 110032 105866 102032 97866 111950 103950 106 31800 500 74340 100 1 21184612 22858 -38.24 7.04 12 0.74 -2822.00 15316.00 394500 20240408 -72.65 101700 20250217 6.10 158100 -31.75 20250115 101700 6.10 20250217 394500 -72.65 20240408 101700 6.10 20250217 0.81 N 348370 500 105 억 2551160 N N 2315 N 00 N
9 20250218 091204 57 100.00 KSQ150 화학 N N N N Y 109200 3000 2 2.82 5040503700 46491 11.94 107700 109800 107000 138000 74400 106200 108419.15 12.04 0 660 113866 110032 105866 102032 97866 111950 103950 106 31800 500 74340 100 1 21184612 23134 -38.70 7.13 12 0.22 -2822.00 15316.00 394500 20240408 -72.32 101700 20250217 7.37 158100 -30.93 20250115 101700 7.37 20250217 394500 -72.32 20240408 101700 7.37 20250217 0.81 N 348370 500 105 억 2551160 N N 2315 N 00 N
10 20250217 161201 57 100.00 KSQ150 신저가 화학 N N N N Y 106200 -800 5 -0.75 40782254000 386720 262.61 106000 109700 101700 139100 74900 107000 105452.63 11.91 0 30237 112666 109832 108266 105432 103866 109050 104650 106 32100 500 74900 100 1 21184612 22498 -37.63 6.93 12 1.83 -2822.00 15316.00 394500 20240408 -73.08 101700 20250217 4.42 158100 -32.83 20250115 101700 4.42 20250217 394500 -73.08 20240408 101700 4.42 20250217 0.81 N 348370 500 105 억 2523211 N N 2315 N 00 N
11 20250217 151159 57 100.00 KSQ150 신저가 화학 N N N N Y 106700 -300 5 -0.28 39489114600 374561 254.36 106000 109700 101700 139100 74900 107000 105423.69 11.91 0 31036 112666 109832 108266 105432 103866 109050 104650 106 32100 500 74900 100 1 21184612 22604 -37.81 6.97 12 1.77 -2822.00 15316.00 394500 20240408 -72.95 101700 20250217 4.92 158100 -32.51 20250115 101700 4.92 20250217 394500 -72.95 20240408 101700 4.92 20250217 0.81 N 348370 500 105 억 2523211 N N 1188 N 00 N
12 20250217 141157 57 100.00 KSQ150 신저가 화학 N N N N Y 107300 300 2 0.28 36803519500 349411 237.28 106000 109700 101700 139100 74900 107000 105325.58 11.91 0 31641 112666 109832 108266 105432 103866 109050 104650 106 32100 500 74900 100 1 21184612 22731 -38.02 7.01 12 1.65 -2822.00 15316.00 394500 20240408 -72.80 101700 20250217 5.51 158100 -32.13 20250115 101700 5.51 20250217 394500 -72.80 20240408 101700 5.51 20250217 0.81 N 348370 500 105 억 2523211 N N 1188 N 00 N