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
365340/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
20250218,161214,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39100,-950,5,-2.37,1749788750,44917,99.06,39950,39950,38600,52000,28050,40050,38956.02,3.15,0,-13115,43616,41832,39116,37332,34616,42725,38225,61,11950,500,28830,50,1,12148000,4750,18.91,1.52,12,0.37,2068.00,25675.00,99700,20240228,-60.78,34200,20241230,14.33,41800,-6.46,20250109,34400,13.66,20250102,99700,-60.78,20240228,34200,14.33,20241230,0.95,N,365340,500,60 억,,382982,N,N,162,N,00,N
20250218,151216,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39000,-1050,5,-2.62,1700062200,43644,96.25,39950,39950,38600,52000,28050,40050,38952.94,3.15,0,-12578,43616,41832,39116,37332,34616,42725,38225,61,11950,500,28830,50,1,12148000,4738,18.86,1.52,12,0.36,2068.00,25675.00,99700,20240228,-60.88,34200,20241230,14.04,41800,-6.70,20250109,34400,13.37,20250102,99700,-60.88,20240228,34200,14.04,20241230,0.95,N,365340,500,60 억,,382982,N,N,395,N,00,N
20250218,141218,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38900,-1150,5,-2.87,1502707250,38577,85.08,39950,39950,38600,52000,28050,40050,38953.45,3.15,0,-13553,43616,41832,39116,37332,34616,42725,38225,61,11950,500,28830,50,1,12148000,4726,18.81,1.52,12,0.32,2068.00,25675.00,99700,20240228,-60.98,34200,20241230,13.74,41800,-6.94,20250109,34400,13.08,20250102,99700,-60.98,20240228,34200,13.74,20241230,0.95,N,365340,500,60 억,,382982,N,N,395,N,00,N
20250218,131215,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38850,-1200,5,-3.00,1423335950,36534,80.57,39950,39950,38600,52000,28050,40050,38959.21,3.15,0,-12821,43616,41832,39116,37332,34616,42725,38225,61,11950,500,28830,50,1,12148000,4719,18.79,1.51,12,0.30,2068.00,25675.00,99700,20240228,-61.03,34200,20241230,13.60,41800,-7.06,20250109,34400,12.94,20250102,99700,-61.03,20240228,34200,13.60,20241230,0.95,N,365340,500,60 억,,382982,N,N,395,N,00,N
20250218,121217,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38800,-1250,5,-3.12,1186722550,30420,67.09,39950,39950,38600,52000,28050,40050,39011.26,3.15,0,-9082,43616,41832,39116,37332,34616,42725,38225,61,11950,500,28830,50,1,12148000,4713,18.76,1.51,12,0.25,2068.00,25675.00,99700,20240228,-61.08,34200,20241230,13.45,41800,-7.18,20250109,34400,12.79,20250102,99700,-61.08,20240228,34200,13.45,20241230,0.95,N,365340,500,60 억,,382982,N,N,395,N,00,N
20250218,111215,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38600,-1450,5,-3.62,1029636250,26364,58.14,39950,39950,38600,52000,28050,40050,39054.63,3.15,0,-7523,43616,41832,39116,37332,34616,42725,38225,61,11950,500,28830,50,1,12148000,4689,18.67,1.50,12,0.22,2068.00,25675.00,99700,20240228,-61.28,34200,20241230,12.87,41800,-7.66,20250109,34400,12.21,20250102,99700,-61.28,20240228,34200,12.87,20241230,0.95,N,365340,500,60 억,,382982,N,N,395,N,00,N
20250218,101214,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38850,-1200,5,-3.00,723076650,18447,40.68,39950,39950,38750,52000,28050,40050,39197.52,3.15,0,-2720,43616,41832,39116,37332,34616,42725,38225,61,11950,500,28830,50,1,12148000,4719,18.79,1.51,12,0.15,2068.00,25675.00,99700,20240228,-61.03,34200,20241230,13.60,41800,-7.06,20250109,34400,12.94,20250102,99700,-61.03,20240228,34200,13.60,20241230,0.95,N,365340,500,60 억,,382982,N,N,395,N,00,N
20250218,091218,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39100,-950,5,-2.37,425493000,10820,23.86,39950,39950,38750,52000,28050,40050,39324.68,3.15,0,153,43616,41832,39116,37332,34616,42725,38225,61,11950,500,28830,50,1,12148000,4750,18.91,1.52,12,0.09,2068.00,25675.00,99700,20240228,-60.78,34200,20241230,14.33,41800,-6.46,20250109,34400,13.66,20250102,99700,-60.78,20240228,34200,14.33,20241230,0.95,N,365340,500,60 억,,382982,N,N,395,N,00,N
20250217,161214,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40050,1000,2,2.56,1794383050,45090,247.07,38600,40900,36400,50700,27350,39050,39795.54,3.08,0,9405,40350,39700,39250,38600,38150,39475,38375,61,11650,500,28110,50,1,12148000,4865,19.37,1.56,12,0.37,2068.00,25675.00,99700,20240228,-59.83,34200,20241230,17.11,41800,-4.19,20250109,34400,16.42,20250102,99700,-59.83,20240228,34200,17.11,20241230,1.00,N,365340,500,60 억,,374043,N,N,395,N,00,N
20250217,151213,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39750,700,2,1.79,1749936600,43978,240.98,38600,40900,36400,50700,27350,39050,39791.18,3.08,0,9621,40350,39700,39250,38600,38150,39475,38375,61,11650,500,28110,50,1,12148000,4829,19.22,1.55,12,0.36,2068.00,25675.00,99700,20240228,-60.13,34200,20241230,16.23,41800,-4.90,20250109,34400,15.55,20250102,99700,-60.13,20240228,34200,16.23,20241230,1.00,N,365340,500,60 억,,374043,N,N,233,N,00,N
20250217,141211,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40050,1000,2,2.56,1641605050,41263,226.10,38600,40900,36400,50700,27350,39050,39783.95,3.08,0,9439,40350,39700,39250,38600,38150,39475,38375,61,11650,500,28110,50,1,12148000,4865,19.37,1.56,12,0.34,2068.00,25675.00,99700,20240228,-59.83,34200,20241230,17.11,41800,-4.19,20250109,34400,16.42,20250102,99700,-59.83,20240228,34200,17.11,20241230,1.00,N,365340,500,60 억,,374043,N,N,233,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 161214 55 60.00 KSQ150 화학 N N N Y 60 N 39100 -950 5 -2.37 1749788750 44917 99.06 39950 39950 38600 52000 28050 40050 38956.02 3.15 0 -13115 43616 41832 39116 37332 34616 42725 38225 61 11950 500 28830 50 1 12148000 4750 18.91 1.52 12 0.37 2068.00 25675.00 99700 20240228 -60.78 34200 20241230 14.33 41800 -6.46 20250109 34400 13.66 20250102 99700 -60.78 20240228 34200 14.33 20241230 0.95 N 365340 500 60 억 382982 N N 162 N 00 N
3 20250218 151216 55 60.00 KSQ150 화학 N N N Y 60 N 39000 -1050 5 -2.62 1700062200 43644 96.25 39950 39950 38600 52000 28050 40050 38952.94 3.15 0 -12578 43616 41832 39116 37332 34616 42725 38225 61 11950 500 28830 50 1 12148000 4738 18.86 1.52 12 0.36 2068.00 25675.00 99700 20240228 -60.88 34200 20241230 14.04 41800 -6.70 20250109 34400 13.37 20250102 99700 -60.88 20240228 34200 14.04 20241230 0.95 N 365340 500 60 억 382982 N N 395 N 00 N
4 20250218 141218 55 60.00 KSQ150 화학 N N N Y 60 N 38900 -1150 5 -2.87 1502707250 38577 85.08 39950 39950 38600 52000 28050 40050 38953.45 3.15 0 -13553 43616 41832 39116 37332 34616 42725 38225 61 11950 500 28830 50 1 12148000 4726 18.81 1.52 12 0.32 2068.00 25675.00 99700 20240228 -60.98 34200 20241230 13.74 41800 -6.94 20250109 34400 13.08 20250102 99700 -60.98 20240228 34200 13.74 20241230 0.95 N 365340 500 60 억 382982 N N 395 N 00 N
5 20250218 131215 55 60.00 KSQ150 화학 N N N Y 60 N 38850 -1200 5 -3.00 1423335950 36534 80.57 39950 39950 38600 52000 28050 40050 38959.21 3.15 0 -12821 43616 41832 39116 37332 34616 42725 38225 61 11950 500 28830 50 1 12148000 4719 18.79 1.51 12 0.30 2068.00 25675.00 99700 20240228 -61.03 34200 20241230 13.60 41800 -7.06 20250109 34400 12.94 20250102 99700 -61.03 20240228 34200 13.60 20241230 0.95 N 365340 500 60 억 382982 N N 395 N 00 N
6 20250218 121217 55 60.00 KSQ150 화학 N N N Y 60 N 38800 -1250 5 -3.12 1186722550 30420 67.09 39950 39950 38600 52000 28050 40050 39011.26 3.15 0 -9082 43616 41832 39116 37332 34616 42725 38225 61 11950 500 28830 50 1 12148000 4713 18.76 1.51 12 0.25 2068.00 25675.00 99700 20240228 -61.08 34200 20241230 13.45 41800 -7.18 20250109 34400 12.79 20250102 99700 -61.08 20240228 34200 13.45 20241230 0.95 N 365340 500 60 억 382982 N N 395 N 00 N
7 20250218 111215 55 60.00 KSQ150 화학 N N N Y 60 N 38600 -1450 5 -3.62 1029636250 26364 58.14 39950 39950 38600 52000 28050 40050 39054.63 3.15 0 -7523 43616 41832 39116 37332 34616 42725 38225 61 11950 500 28830 50 1 12148000 4689 18.67 1.50 12 0.22 2068.00 25675.00 99700 20240228 -61.28 34200 20241230 12.87 41800 -7.66 20250109 34400 12.21 20250102 99700 -61.28 20240228 34200 12.87 20241230 0.95 N 365340 500 60 억 382982 N N 395 N 00 N
8 20250218 101214 55 60.00 KSQ150 화학 N N N Y 60 N 38850 -1200 5 -3.00 723076650 18447 40.68 39950 39950 38750 52000 28050 40050 39197.52 3.15 0 -2720 43616 41832 39116 37332 34616 42725 38225 61 11950 500 28830 50 1 12148000 4719 18.79 1.51 12 0.15 2068.00 25675.00 99700 20240228 -61.03 34200 20241230 13.60 41800 -7.06 20250109 34400 12.94 20250102 99700 -61.03 20240228 34200 13.60 20241230 0.95 N 365340 500 60 억 382982 N N 395 N 00 N
9 20250218 091218 55 60.00 KSQ150 화학 N N N Y 60 N 39100 -950 5 -2.37 425493000 10820 23.86 39950 39950 38750 52000 28050 40050 39324.68 3.15 0 153 43616 41832 39116 37332 34616 42725 38225 61 11950 500 28830 50 1 12148000 4750 18.91 1.52 12 0.09 2068.00 25675.00 99700 20240228 -60.78 34200 20241230 14.33 41800 -6.46 20250109 34400 13.66 20250102 99700 -60.78 20240228 34200 14.33 20241230 0.95 N 365340 500 60 억 382982 N N 395 N 00 N
10 20250217 161214 55 60.00 KSQ150 화학 N N N Y 60 N 40050 1000 2 2.56 1794383050 45090 247.07 38600 40900 36400 50700 27350 39050 39795.54 3.08 0 9405 40350 39700 39250 38600 38150 39475 38375 61 11650 500 28110 50 1 12148000 4865 19.37 1.56 12 0.37 2068.00 25675.00 99700 20240228 -59.83 34200 20241230 17.11 41800 -4.19 20250109 34400 16.42 20250102 99700 -59.83 20240228 34200 17.11 20241230 1.00 N 365340 500 60 억 374043 N N 395 N 00 N
11 20250217 151213 55 60.00 KSQ150 화학 N N N Y 60 N 39750 700 2 1.79 1749936600 43978 240.98 38600 40900 36400 50700 27350 39050 39791.18 3.08 0 9621 40350 39700 39250 38600 38150 39475 38375 61 11650 500 28110 50 1 12148000 4829 19.22 1.55 12 0.36 2068.00 25675.00 99700 20240228 -60.13 34200 20241230 16.23 41800 -4.90 20250109 34400 15.55 20250102 99700 -60.13 20240228 34200 16.23 20241230 1.00 N 365340 500 60 억 374043 N N 233 N 00 N
12 20250217 141211 55 60.00 KSQ150 화학 N N N Y 60 N 40050 1000 2 2.56 1641605050 41263 226.10 38600 40900 36400 50700 27350 39050 39783.95 3.08 0 9439 40350 39700 39250 38600 38150 39475 38375 61 11650 500 28110 50 1 12148000 4865 19.37 1.56 12 0.34 2068.00 25675.00 99700 20240228 -59.83 34200 20241230 17.11 41800 -4.19 20250109 34400 16.42 20250102 99700 -59.83 20240228 34200 17.11 20241230 1.00 N 365340 500 60 억 374043 N N 233 N 00 N