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
357780/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
20250218,161210,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,197900,8200,2,4.32,8462546000,43529,176.74,189700,199200,188500,246500,132800,189700,194408.47,33.82,0,-5452,194500,192100,189300,186900,184100,190700,185500,39,56800,500,144170,100,1,7778566,15394,11.81,1.71,12,0.56,16759.00,115654.00,358500,20240528,-44.80,159600,20241209,24.00,199200,-0.65,20250218,160100,23.61,20250102,358500,-44.80,20240528,159600,24.00,20241209,0.51,N,357780,500,38 억,,2630784,N,N,616,N,00,N
20250218,151212,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,198100,8400,2,4.43,8078762400,41591,168.87,189700,199200,188500,246500,132800,189700,194243.04,33.82,0,-5185,194500,192100,189300,186900,184100,190700,185500,39,56800,500,144170,100,1,7778566,15409,11.82,1.71,12,0.53,16759.00,115654.00,358500,20240528,-44.74,159600,20241209,24.12,199200,-0.55,20250218,160100,23.74,20250102,358500,-44.74,20240528,159600,24.12,20241209,0.51,N,357780,500,38 억,,2630784,N,N,725,N,00,N
20250218,141213,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,194700,5000,2,2.64,4900644800,25510,103.58,189700,194700,188500,246500,132800,189700,192106.81,33.82,0,-2162,194500,192100,189300,186900,184100,190700,185500,39,56800,500,144170,100,1,7778566,15145,11.62,1.68,12,0.33,16759.00,115654.00,358500,20240528,-45.69,159600,20241209,21.99,196000,-0.66,20250211,160100,21.61,20250102,358500,-45.69,20240528,159600,21.99,20241209,0.51,N,357780,500,38 억,,2630784,N,N,725,N,00,N
20250218,131210,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,193600,3900,2,2.06,4091729200,21341,86.65,189700,193800,188500,246500,132800,189700,191730.90,33.82,0,-1531,194500,192100,189300,186900,184100,190700,185500,39,56800,500,144170,100,1,7778566,15059,11.55,1.67,12,0.27,16759.00,115654.00,358500,20240528,-46.00,159600,20241209,21.30,196000,-1.22,20250211,160100,20.92,20250102,358500,-46.00,20240528,159600,21.30,20241209,0.51,N,357780,500,38 억,,2630784,N,N,725,N,00,N
20250218,121213,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,193200,3500,2,1.85,3200569800,16720,67.89,189700,193800,188500,246500,132800,189700,191421.64,33.82,0,-1238,194500,192100,189300,186900,184100,190700,185500,39,56800,500,144170,100,1,7778566,15028,11.53,1.67,12,0.21,16759.00,115654.00,358500,20240528,-46.11,159600,20241209,21.05,196000,-1.43,20250211,160100,20.67,20250102,358500,-46.11,20240528,159600,21.05,20241209,0.51,N,357780,500,38 억,,2630784,N,N,725,N,00,N
20250218,111210,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,191900,2200,2,1.16,2377861100,12457,50.58,189700,193600,188500,246500,132800,189700,190885.53,33.82,0,-1645,194500,192100,189300,186900,184100,190700,185500,39,56800,500,144170,100,1,7778566,14927,11.45,1.66,12,0.16,16759.00,115654.00,358500,20240528,-46.47,159600,20241209,20.24,196000,-2.09,20250211,160100,19.86,20250102,358500,-46.47,20240528,159600,20.24,20241209,0.51,N,357780,500,38 억,,2630784,N,N,725,N,00,N
20250218,101209,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,191400,1700,2,0.90,1825205700,9565,38.84,189700,193600,188500,246500,132800,189700,190821.30,33.82,0,-1013,194500,192100,189300,186900,184100,190700,185500,39,56800,500,144170,100,1,7778566,14888,11.42,1.65,12,0.12,16759.00,115654.00,358500,20240528,-46.61,159600,20241209,19.92,196000,-2.35,20250211,160100,19.55,20250102,358500,-46.61,20240528,159600,19.92,20241209,0.51,N,357780,500,38 억,,2630784,N,N,725,N,00,N
20250218,091213,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,189500,-200,5,-0.11,337612800,1785,7.25,189700,191000,188500,246500,132800,189700,189138.82,33.82,0,-939,194500,192100,189300,186900,184100,190700,185500,39,56800,500,144170,100,1,7778566,14740,11.31,1.64,12,0.02,16759.00,115654.00,358500,20240528,-47.14,159600,20241209,18.73,196000,-3.32,20250211,160100,18.36,20250102,358500,-47.14,20240528,159600,18.73,20241209,0.51,N,357780,500,38 억,,2630784,N,N,725,N,00,N
20250217,161210,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,189700,1500,2,0.80,4663269900,24588,70.33,189800,191700,186500,244500,131800,188200,189656.32,33.81,0,982,197066,192632,188566,184132,180066,194850,186350,39,56300,500,143030,100,1,7778566,14756,11.32,1.64,12,0.32,16759.00,115654.00,358500,20240528,-47.09,159600,20241209,18.86,196000,-3.21,20250211,160100,18.49,20250102,358500,-47.09,20240528,159600,18.86,20241209,0.49,N,357780,500,38 억,,2629788,N,N,725,N,00,N
20250217,151208,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,189400,1200,2,0.64,4526375000,23866,68.27,189800,191700,186500,244500,131800,188200,189657.88,33.81,0,1088,197066,192632,188566,184132,180066,194850,186350,39,56300,500,143030,100,1,7778566,14733,11.30,1.64,12,0.31,16759.00,115654.00,358500,20240528,-47.17,159600,20241209,18.67,196000,-3.37,20250211,160100,18.30,20250102,358500,-47.17,20240528,159600,18.67,20241209,0.49,N,357780,500,38 억,,2629788,N,N,531,N,00,N
20250217,141206,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,190700,2500,2,1.33,3782705600,19954,57.08,189800,191700,186500,244500,131800,188200,189571.29,33.81,0,1929,197066,192632,188566,184132,180066,194850,186350,39,56300,500,143030,100,1,7778566,14834,11.38,1.65,12,0.26,16759.00,115654.00,358500,20240528,-46.81,159600,20241209,19.49,196000,-2.70,20250211,160100,19.11,20250102,358500,-46.81,20240528,159600,19.49,20241209,0.49,N,357780,500,38 억,,2629788,N,N,531,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 161210 55 30.00 KSQ150 화학 N N N Y 40 N 197900 8200 2 4.32 8462546000 43529 176.74 189700 199200 188500 246500 132800 189700 194408.47 33.82 0 -5452 194500 192100 189300 186900 184100 190700 185500 39 56800 500 144170 100 1 7778566 15394 11.81 1.71 12 0.56 16759.00 115654.00 358500 20240528 -44.80 159600 20241209 24.00 199200 -0.65 20250218 160100 23.61 20250102 358500 -44.80 20240528 159600 24.00 20241209 0.51 N 357780 500 38 억 2630784 N N 616 N 00 N
3 20250218 151212 55 30.00 KSQ150 화학 N N N Y 40 N 198100 8400 2 4.43 8078762400 41591 168.87 189700 199200 188500 246500 132800 189700 194243.04 33.82 0 -5185 194500 192100 189300 186900 184100 190700 185500 39 56800 500 144170 100 1 7778566 15409 11.82 1.71 12 0.53 16759.00 115654.00 358500 20240528 -44.74 159600 20241209 24.12 199200 -0.55 20250218 160100 23.74 20250102 358500 -44.74 20240528 159600 24.12 20241209 0.51 N 357780 500 38 억 2630784 N N 725 N 00 N
4 20250218 141213 55 30.00 KSQ150 화학 N N N Y 40 N 194700 5000 2 2.64 4900644800 25510 103.58 189700 194700 188500 246500 132800 189700 192106.81 33.82 0 -2162 194500 192100 189300 186900 184100 190700 185500 39 56800 500 144170 100 1 7778566 15145 11.62 1.68 12 0.33 16759.00 115654.00 358500 20240528 -45.69 159600 20241209 21.99 196000 -0.66 20250211 160100 21.61 20250102 358500 -45.69 20240528 159600 21.99 20241209 0.51 N 357780 500 38 억 2630784 N N 725 N 00 N
5 20250218 131210 55 30.00 KSQ150 화학 N N N Y 40 N 193600 3900 2 2.06 4091729200 21341 86.65 189700 193800 188500 246500 132800 189700 191730.90 33.82 0 -1531 194500 192100 189300 186900 184100 190700 185500 39 56800 500 144170 100 1 7778566 15059 11.55 1.67 12 0.27 16759.00 115654.00 358500 20240528 -46.00 159600 20241209 21.30 196000 -1.22 20250211 160100 20.92 20250102 358500 -46.00 20240528 159600 21.30 20241209 0.51 N 357780 500 38 억 2630784 N N 725 N 00 N
6 20250218 121213 55 30.00 KSQ150 화학 N N N Y 40 N 193200 3500 2 1.85 3200569800 16720 67.89 189700 193800 188500 246500 132800 189700 191421.64 33.82 0 -1238 194500 192100 189300 186900 184100 190700 185500 39 56800 500 144170 100 1 7778566 15028 11.53 1.67 12 0.21 16759.00 115654.00 358500 20240528 -46.11 159600 20241209 21.05 196000 -1.43 20250211 160100 20.67 20250102 358500 -46.11 20240528 159600 21.05 20241209 0.51 N 357780 500 38 억 2630784 N N 725 N 00 N
7 20250218 111210 55 30.00 KSQ150 화학 N N N Y 40 N 191900 2200 2 1.16 2377861100 12457 50.58 189700 193600 188500 246500 132800 189700 190885.53 33.82 0 -1645 194500 192100 189300 186900 184100 190700 185500 39 56800 500 144170 100 1 7778566 14927 11.45 1.66 12 0.16 16759.00 115654.00 358500 20240528 -46.47 159600 20241209 20.24 196000 -2.09 20250211 160100 19.86 20250102 358500 -46.47 20240528 159600 20.24 20241209 0.51 N 357780 500 38 억 2630784 N N 725 N 00 N
8 20250218 101209 55 30.00 KSQ150 화학 N N N Y 40 N 191400 1700 2 0.90 1825205700 9565 38.84 189700 193600 188500 246500 132800 189700 190821.30 33.82 0 -1013 194500 192100 189300 186900 184100 190700 185500 39 56800 500 144170 100 1 7778566 14888 11.42 1.65 12 0.12 16759.00 115654.00 358500 20240528 -46.61 159600 20241209 19.92 196000 -2.35 20250211 160100 19.55 20250102 358500 -46.61 20240528 159600 19.92 20241209 0.51 N 357780 500 38 억 2630784 N N 725 N 00 N
9 20250218 091213 55 30.00 KSQ150 화학 N N N Y 40 N 189500 -200 5 -0.11 337612800 1785 7.25 189700 191000 188500 246500 132800 189700 189138.82 33.82 0 -939 194500 192100 189300 186900 184100 190700 185500 39 56800 500 144170 100 1 7778566 14740 11.31 1.64 12 0.02 16759.00 115654.00 358500 20240528 -47.14 159600 20241209 18.73 196000 -3.32 20250211 160100 18.36 20250102 358500 -47.14 20240528 159600 18.73 20241209 0.51 N 357780 500 38 억 2630784 N N 725 N 00 N
10 20250217 161210 55 30.00 KSQ150 화학 N N N Y 40 N 189700 1500 2 0.80 4663269900 24588 70.33 189800 191700 186500 244500 131800 188200 189656.32 33.81 0 982 197066 192632 188566 184132 180066 194850 186350 39 56300 500 143030 100 1 7778566 14756 11.32 1.64 12 0.32 16759.00 115654.00 358500 20240528 -47.09 159600 20241209 18.86 196000 -3.21 20250211 160100 18.49 20250102 358500 -47.09 20240528 159600 18.86 20241209 0.49 N 357780 500 38 억 2629788 N N 725 N 00 N
11 20250217 151208 55 30.00 KSQ150 화학 N N N Y 40 N 189400 1200 2 0.64 4526375000 23866 68.27 189800 191700 186500 244500 131800 188200 189657.88 33.81 0 1088 197066 192632 188566 184132 180066 194850 186350 39 56300 500 143030 100 1 7778566 14733 11.30 1.64 12 0.31 16759.00 115654.00 358500 20240528 -47.17 159600 20241209 18.67 196000 -3.37 20250211 160100 18.30 20250102 358500 -47.17 20240528 159600 18.67 20241209 0.49 N 357780 500 38 억 2629788 N N 531 N 00 N
12 20250217 141206 55 30.00 KSQ150 화학 N N N Y 40 N 190700 2500 2 1.33 3782705600 19954 57.08 189800 191700 186500 244500 131800 188200 189571.29 33.81 0 1929 197066 192632 188566 184132 180066 194850 186350 39 56300 500 143030 100 1 7778566 14834 11.38 1.65 12 0.26 16759.00 115654.00 358500 20240528 -46.81 159600 20241209 19.49 196000 -2.70 20250211 160100 19.11 20250102 358500 -46.81 20240528 159600 19.49 20241209 0.49 N 357780 500 38 억 2629788 N N 531 N 00 N