ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
095500/price/prices-20250301.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
20250312,160723,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8380,230,2,2.82,1494752720,179045,124.74,8180,8480,8150,10590,5710,8150,8348.33,3.68,0,41502,8516,8332,8056,7872,7596,8425,7965,155,2440,500,5860,10,1,31009999,2599,-214.87,0.98,12,0.58,-39.00,8552.00,25250,20240307,-66.81,7000,20241209,19.71,9990,-16.12,20250226,7270,15.27,20250203,21800,-61.56,20240318,7000,19.71,20241209,3.21,N,095500,500,155 억,,1141141,N,N,2,N,00,N
20250312,150725,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8400,250,2,3.07,1401660625,167944,117.00,8180,8480,8150,10590,5710,8150,8346.00,3.68,0,37300,8516,8332,8056,7872,7596,8425,7965,155,2440,500,5860,10,1,31009999,2605,-215.38,0.98,12,0.54,-39.00,8552.00,25250,20240307,-66.73,7000,20241209,20.00,9990,-15.92,20250226,7270,15.54,20250203,21800,-61.47,20240318,7000,20.00,20241209,3.21,N,095500,500,155 억,,1141141,N,N,34,N,00,N
20250312,140723,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8400,250,2,3.07,1107560495,132873,92.57,8180,8480,8150,10590,5710,8150,8335.48,3.68,0,25717,8516,8332,8056,7872,7596,8425,7965,155,2440,500,5860,10,1,31009999,2605,-215.38,0.98,12,0.43,-39.00,8552.00,25250,20240307,-66.73,7000,20241209,20.00,9990,-15.92,20250226,7270,15.54,20250203,21800,-61.47,20240318,7000,20.00,20241209,3.21,N,095500,500,155 억,,1141141,N,N,34,N,00,N
20250312,130722,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8370,220,2,2.70,1013881285,121722,84.80,8180,8480,8150,10590,5710,8150,8329.48,3.68,0,26647,8516,8332,8056,7872,7596,8425,7965,155,2440,500,5860,10,1,31009999,2596,-214.62,0.98,12,0.39,-39.00,8552.00,25250,20240307,-66.85,7000,20241209,19.57,9990,-16.22,20250226,7270,15.13,20250203,21800,-61.61,20240318,7000,19.57,20241209,3.21,N,095500,500,155 억,,1141141,N,N,34,N,00,N
20250312,120725,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8440,290,2,3.56,875327215,105306,73.37,8180,8440,8150,10590,5710,8150,8312.23,3.68,0,23534,8516,8332,8056,7872,7596,8425,7965,155,2440,500,5860,10,1,31009999,2617,-216.41,0.99,12,0.34,-39.00,8552.00,25250,20240307,-66.57,7000,20241209,20.57,9990,-15.52,20250226,7270,16.09,20250203,21800,-61.28,20240318,7000,20.57,20241209,3.21,N,095500,500,155 억,,1141141,N,N,34,N,00,N
20250312,110720,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8390,240,2,2.94,685653975,82729,57.64,8180,8430,8150,10590,5710,8150,8287.95,3.68,0,18166,8516,8332,8056,7872,7596,8425,7965,155,2440,500,5860,10,1,31009999,2602,-215.13,0.98,12,0.27,-39.00,8552.00,25250,20240307,-66.77,7000,20241209,19.86,9990,-16.02,20250226,7270,15.41,20250203,21800,-61.51,20240318,7000,19.86,20241209,3.21,N,095500,500,155 억,,1141141,N,N,34,N,00,N
20250312,100721,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8280,130,2,1.60,343831445,41804,29.12,8180,8300,8150,10590,5710,8150,8224.85,3.68,0,-3149,8516,8332,8056,7872,7596,8425,7965,155,2440,500,5860,10,1,31009999,2568,-212.31,0.97,12,0.13,-39.00,8552.00,25250,20240307,-67.21,7000,20241209,18.29,9990,-17.12,20250226,7270,13.89,20250203,21800,-62.02,20240318,7000,18.29,20241209,3.21,N,095500,500,155 억,,1141141,N,N,34,N,00,N
20250312,090726,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8280,130,2,1.60,124164330,15159,10.56,8180,8280,8150,10590,5710,8150,8190.80,3.68,0,187,8516,8332,8056,7872,7596,8425,7965,155,2440,500,5860,10,1,31009999,2568,-212.31,0.97,12,0.05,-39.00,8552.00,25250,20240307,-67.21,7000,20241209,18.29,9990,-17.12,20250226,7270,13.89,20250203,21800,-62.02,20240318,7000,18.29,20241209,3.21,N,095500,500,155 억,,1141141,N,N,34,N,00,N
20250311,160717,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8150,-50,5,-0.61,1145002445,143068,115.10,7950,8240,7780,10660,5740,8200,8003.13,3.66,0,-3160,8486,8342,8196,8052,7906,8415,8125,155,2460,500,5900,10,1,31009999,2527,-208.97,0.95,12,0.46,-39.00,8552.00,25250,20240307,-67.72,7000,20241209,16.43,9990,-18.42,20250226,7270,12.10,20250203,21800,-62.61,20240318,7000,16.43,20241209,3.28,N,095500,500,155 억,,1135313,N,N,34,N,00,N
20250311,150720,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8180,-20,5,-0.24,1108357215,138576,111.48,7950,8240,7780,10660,5740,8200,7998.19,3.66,0,-4043,8486,8342,8196,8052,7906,8415,8125,155,2460,500,5900,10,1,31009999,2537,-209.74,0.96,12,0.45,-39.00,8552.00,25250,20240307,-67.60,7000,20241209,16.86,9990,-18.12,20250226,7270,12.52,20250203,21800,-62.48,20240318,7000,16.86,20241209,3.28,N,095500,500,155 억,,1135313,N,N,106,N,00,N
20250311,140720,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8220,20,2,0.24,1010922865,126634,101.88,7950,8240,7780,10660,5740,8200,7983.03,3.66,0,-2671,8486,8342,8196,8052,7906,8415,8125,155,2460,500,5900,10,1,31009999,2549,-210.77,0.96,12,0.41,-39.00,8552.00,25250,20240307,-67.45,7000,20241209,17.43,9990,-17.72,20250226,7270,13.07,20250203,21800,-62.29,20240318,7000,17.43,20241209,3.28,N,095500,500,155 억,,1135313,N,N,106,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 20250312 160723 55 40.00 KSQ150 화학 N N N Y 40 N 8380 230 2 2.82 1494752720 179045 124.74 8180 8480 8150 10590 5710 8150 8348.33 3.68 0 41502 8516 8332 8056 7872 7596 8425 7965 155 2440 500 5860 10 1 31009999 2599 -214.87 0.98 12 0.58 -39.00 8552.00 25250 20240307 -66.81 7000 20241209 19.71 9990 -16.12 20250226 7270 15.27 20250203 21800 -61.56 20240318 7000 19.71 20241209 3.21 N 095500 500 155 억 1141141 N N 2 N 00 N
3 20250312 150725 55 40.00 KSQ150 화학 N N N Y 40 N 8400 250 2 3.07 1401660625 167944 117.00 8180 8480 8150 10590 5710 8150 8346.00 3.68 0 37300 8516 8332 8056 7872 7596 8425 7965 155 2440 500 5860 10 1 31009999 2605 -215.38 0.98 12 0.54 -39.00 8552.00 25250 20240307 -66.73 7000 20241209 20.00 9990 -15.92 20250226 7270 15.54 20250203 21800 -61.47 20240318 7000 20.00 20241209 3.21 N 095500 500 155 억 1141141 N N 34 N 00 N
4 20250312 140723 55 40.00 KSQ150 화학 N N N Y 40 N 8400 250 2 3.07 1107560495 132873 92.57 8180 8480 8150 10590 5710 8150 8335.48 3.68 0 25717 8516 8332 8056 7872 7596 8425 7965 155 2440 500 5860 10 1 31009999 2605 -215.38 0.98 12 0.43 -39.00 8552.00 25250 20240307 -66.73 7000 20241209 20.00 9990 -15.92 20250226 7270 15.54 20250203 21800 -61.47 20240318 7000 20.00 20241209 3.21 N 095500 500 155 억 1141141 N N 34 N 00 N
5 20250312 130722 55 40.00 KSQ150 화학 N N N Y 40 N 8370 220 2 2.70 1013881285 121722 84.80 8180 8480 8150 10590 5710 8150 8329.48 3.68 0 26647 8516 8332 8056 7872 7596 8425 7965 155 2440 500 5860 10 1 31009999 2596 -214.62 0.98 12 0.39 -39.00 8552.00 25250 20240307 -66.85 7000 20241209 19.57 9990 -16.22 20250226 7270 15.13 20250203 21800 -61.61 20240318 7000 19.57 20241209 3.21 N 095500 500 155 억 1141141 N N 34 N 00 N
6 20250312 120725 55 40.00 KSQ150 화학 N N N Y 40 N 8440 290 2 3.56 875327215 105306 73.37 8180 8440 8150 10590 5710 8150 8312.23 3.68 0 23534 8516 8332 8056 7872 7596 8425 7965 155 2440 500 5860 10 1 31009999 2617 -216.41 0.99 12 0.34 -39.00 8552.00 25250 20240307 -66.57 7000 20241209 20.57 9990 -15.52 20250226 7270 16.09 20250203 21800 -61.28 20240318 7000 20.57 20241209 3.21 N 095500 500 155 억 1141141 N N 34 N 00 N
7 20250312 110720 55 40.00 KSQ150 화학 N N N Y 40 N 8390 240 2 2.94 685653975 82729 57.64 8180 8430 8150 10590 5710 8150 8287.95 3.68 0 18166 8516 8332 8056 7872 7596 8425 7965 155 2440 500 5860 10 1 31009999 2602 -215.13 0.98 12 0.27 -39.00 8552.00 25250 20240307 -66.77 7000 20241209 19.86 9990 -16.02 20250226 7270 15.41 20250203 21800 -61.51 20240318 7000 19.86 20241209 3.21 N 095500 500 155 억 1141141 N N 34 N 00 N
8 20250312 100721 55 40.00 KSQ150 화학 N N N Y 40 N 8280 130 2 1.60 343831445 41804 29.12 8180 8300 8150 10590 5710 8150 8224.85 3.68 0 -3149 8516 8332 8056 7872 7596 8425 7965 155 2440 500 5860 10 1 31009999 2568 -212.31 0.97 12 0.13 -39.00 8552.00 25250 20240307 -67.21 7000 20241209 18.29 9990 -17.12 20250226 7270 13.89 20250203 21800 -62.02 20240318 7000 18.29 20241209 3.21 N 095500 500 155 억 1141141 N N 34 N 00 N
9 20250312 090726 55 40.00 KSQ150 화학 N N N Y 40 N 8280 130 2 1.60 124164330 15159 10.56 8180 8280 8150 10590 5710 8150 8190.80 3.68 0 187 8516 8332 8056 7872 7596 8425 7965 155 2440 500 5860 10 1 31009999 2568 -212.31 0.97 12 0.05 -39.00 8552.00 25250 20240307 -67.21 7000 20241209 18.29 9990 -17.12 20250226 7270 13.89 20250203 21800 -62.02 20240318 7000 18.29 20241209 3.21 N 095500 500 155 억 1141141 N N 34 N 00 N
10 20250311 160717 55 40.00 KSQ150 화학 N N N Y 40 N 8150 -50 5 -0.61 1145002445 143068 115.10 7950 8240 7780 10660 5740 8200 8003.13 3.66 0 -3160 8486 8342 8196 8052 7906 8415 8125 155 2460 500 5900 10 1 31009999 2527 -208.97 0.95 12 0.46 -39.00 8552.00 25250 20240307 -67.72 7000 20241209 16.43 9990 -18.42 20250226 7270 12.10 20250203 21800 -62.61 20240318 7000 16.43 20241209 3.28 N 095500 500 155 억 1135313 N N 34 N 00 N
11 20250311 150720 55 40.00 KSQ150 화학 N N N Y 40 N 8180 -20 5 -0.24 1108357215 138576 111.48 7950 8240 7780 10660 5740 8200 7998.19 3.66 0 -4043 8486 8342 8196 8052 7906 8415 8125 155 2460 500 5900 10 1 31009999 2537 -209.74 0.96 12 0.45 -39.00 8552.00 25250 20240307 -67.60 7000 20241209 16.86 9990 -18.12 20250226 7270 12.52 20250203 21800 -62.48 20240318 7000 16.86 20241209 3.28 N 095500 500 155 억 1135313 N N 106 N 00 N
12 20250311 140720 55 40.00 KSQ150 화학 N N N Y 40 N 8220 20 2 0.24 1010922865 126634 101.88 7950 8240 7780 10660 5740 8200 7983.03 3.66 0 -2671 8486 8342 8196 8052 7906 8415 8125 155 2460 500 5900 10 1 31009999 2549 -210.77 0.96 12 0.41 -39.00 8552.00 25250 20240307 -67.45 7000 20241209 17.43 9990 -17.72 20250226 7270 13.07 20250203 21800 -62.29 20240318 7000 17.43 20241209 3.28 N 095500 500 155 억 1135313 N N 106 N 00 N