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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
20250317,160733,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8320,30,2,0.36,1029198490,123260,76.13,8360,8460,8250,10770,5810,8290,8349.90,3.77,0,6358,8670,8480,8340,8150,8010,8575,8245,155,2480,500,5960,10,1,31009999,2580,-213.33,0.97,12,0.40,-39.00,8552.00,25250,20240307,-67.05,7000,20241209,18.86,9990,-16.72,20250226,7270,14.44,20250203,21800,-61.83,20240318,7000,18.86,20241209,3.19,N,095500,500,155 억,,1170550,N,N,106,N,00,N
20250317,150733,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8380,90,2,1.09,967901660,115915,71.59,8360,8460,8250,10770,5810,8290,8350.10,3.77,0,5418,8670,8480,8340,8150,8010,8575,8245,155,2480,500,5960,10,1,31009999,2599,-214.87,0.98,12,0.37,-39.00,8552.00,25250,20240307,-66.81,7000,20241209,19.71,9990,-16.12,20250226,7270,15.27,20250203,21800,-61.56,20240318,7000,19.71,20241209,3.19,N,095500,500,155 억,,1170550,N,N,0,N,00,N
20250317,140734,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8320,30,2,0.36,788041570,94376,58.29,8360,8460,8250,10770,5810,8290,8350.02,3.77,0,4303,8670,8480,8340,8150,8010,8575,8245,155,2480,500,5960,10,1,31009999,2580,-213.33,0.97,12,0.30,-39.00,8552.00,25250,20240307,-67.05,7000,20241209,18.86,9990,-16.72,20250226,7270,14.44,20250203,21800,-61.83,20240318,7000,18.86,20241209,3.19,N,095500,500,155 억,,1170550,N,N,0,N,00,N
20250317,130734,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8330,40,2,0.48,670402885,80219,49.54,8360,8460,8250,10770,5810,8290,8357.16,3.77,0,-746,8670,8480,8340,8150,8010,8575,8245,155,2480,500,5960,10,1,31009999,2583,-213.59,0.97,12,0.26,-39.00,8552.00,25250,20240307,-67.01,7000,20241209,19.00,9990,-16.62,20250226,7270,14.58,20250203,21800,-61.79,20240318,7000,19.00,20241209,3.19,N,095500,500,155 억,,1170550,N,N,0,N,00,N
20250317,120733,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8360,70,2,0.84,609406775,72902,45.02,8360,8460,8250,10770,5810,8290,8359.26,3.77,0,131,8670,8480,8340,8150,8010,8575,8245,155,2480,500,5960,10,1,31009999,2592,-214.36,0.98,12,0.24,-39.00,8552.00,25250,20240307,-66.89,7000,20241209,19.43,9990,-16.32,20250226,7270,14.99,20250203,21800,-61.65,20240318,7000,19.43,20241209,3.19,N,095500,500,155 억,,1170550,N,N,0,N,00,N
20250317,110734,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8350,60,2,0.72,570448295,68237,42.14,8360,8460,8250,10770,5810,8290,8359.81,3.77,0,1564,8670,8480,8340,8150,8010,8575,8245,155,2480,500,5960,10,1,31009999,2589,-214.10,0.98,12,0.22,-39.00,8552.00,25250,20240307,-66.93,7000,20241209,19.29,9990,-16.42,20250226,7270,14.86,20250203,21800,-61.70,20240318,7000,19.29,20241209,3.19,N,095500,500,155 억,,1170550,N,N,0,N,00,N
20250317,100733,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8350,60,2,0.72,441729075,52822,32.62,8360,8460,8250,10770,5810,8290,8362.60,3.77,0,2925,8670,8480,8340,8150,8010,8575,8245,155,2480,500,5960,10,1,31009999,2589,-214.10,0.98,12,0.17,-39.00,8552.00,25250,20240307,-66.93,7000,20241209,19.29,9990,-16.42,20250226,7270,14.86,20250203,21800,-61.70,20240318,7000,19.29,20241209,3.19,N,095500,500,155 억,,1170550,N,N,0,N,00,N
20250317,090734,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8330,40,2,0.48,104733030,12589,7.77,8360,8400,8250,10770,5810,8290,8319.41,3.77,0,-3665,8670,8480,8340,8150,8010,8575,8245,155,2480,500,5960,10,1,31009999,2583,-213.59,0.97,12,0.04,-39.00,8552.00,25250,20240307,-67.01,7000,20241209,19.00,9990,-16.62,20250226,7270,14.58,20250203,21800,-61.79,20240318,7000,19.00,20241209,3.19,N,095500,500,155 억,,1170550,N,N,0,N,00,N
20250314,160731,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8290,120,2,1.47,1332963360,159479,64.92,8200,8530,8200,10620,5720,8170,8358.27,3.73,0,6747,8663,8416,8293,8046,7923,8355,7985,155,2450,500,5880,10,1,31009999,2571,-212.56,0.97,12,0.51,-39.00,8552.00,25250,20240307,-67.17,7000,20241209,18.43,9990,-17.02,20250226,7270,14.03,20250203,21800,-61.97,20240318,7000,18.43,20241209,3.22,N,095500,500,155 억,,1156102,N,N,0,N,00,N
20250314,150736,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8280,110,2,1.35,1256470990,150248,61.16,8200,8530,8200,10620,5720,8170,8362.65,3.73,0,8685,8663,8416,8293,8046,7923,8355,7985,155,2450,500,5880,10,1,31009999,2568,-212.31,0.97,12,0.48,-39.00,8552.00,25250,20240307,-67.21,7000,20241209,18.29,9990,-17.12,20250226,7270,13.89,20250203,21800,-62.02,20240318,7000,18.29,20241209,3.22,N,095500,500,155 억,,1156102,N,N,0,N,00,N
20250314,140731,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8360,190,2,2.33,1145110320,136862,55.71,8200,8530,8200,10620,5720,8170,8366.90,3.73,0,16427,8663,8416,8293,8046,7923,8355,7985,155,2450,500,5880,10,1,31009999,2592,-214.36,0.98,12,0.44,-39.00,8552.00,25250,20240307,-66.89,7000,20241209,19.43,9990,-16.32,20250226,7270,14.99,20250203,21800,-61.65,20240318,7000,19.43,20241209,3.22,N,095500,500,155 억,,1156102,N,N,0,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 20250317 160733 55 40.00 KSQ150 화학 N N N Y 40 N 8320 30 2 0.36 1029198490 123260 76.13 8360 8460 8250 10770 5810 8290 8349.90 3.77 0 6358 8670 8480 8340 8150 8010 8575 8245 155 2480 500 5960 10 1 31009999 2580 -213.33 0.97 12 0.40 -39.00 8552.00 25250 20240307 -67.05 7000 20241209 18.86 9990 -16.72 20250226 7270 14.44 20250203 21800 -61.83 20240318 7000 18.86 20241209 3.19 N 095500 500 155 억 1170550 N N 106 N 00 N
3 20250317 150733 55 40.00 KSQ150 화학 N N N Y 40 N 8380 90 2 1.09 967901660 115915 71.59 8360 8460 8250 10770 5810 8290 8350.10 3.77 0 5418 8670 8480 8340 8150 8010 8575 8245 155 2480 500 5960 10 1 31009999 2599 -214.87 0.98 12 0.37 -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 3.19 N 095500 500 155 억 1170550 N N 0 N 00 N
4 20250317 140734 55 40.00 KSQ150 화학 N N N Y 40 N 8320 30 2 0.36 788041570 94376 58.29 8360 8460 8250 10770 5810 8290 8350.02 3.77 0 4303 8670 8480 8340 8150 8010 8575 8245 155 2480 500 5960 10 1 31009999 2580 -213.33 0.97 12 0.30 -39.00 8552.00 25250 20240307 -67.05 7000 20241209 18.86 9990 -16.72 20250226 7270 14.44 20250203 21800 -61.83 20240318 7000 18.86 20241209 3.19 N 095500 500 155 억 1170550 N N 0 N 00 N
5 20250317 130734 55 40.00 KSQ150 화학 N N N Y 40 N 8330 40 2 0.48 670402885 80219 49.54 8360 8460 8250 10770 5810 8290 8357.16 3.77 0 -746 8670 8480 8340 8150 8010 8575 8245 155 2480 500 5960 10 1 31009999 2583 -213.59 0.97 12 0.26 -39.00 8552.00 25250 20240307 -67.01 7000 20241209 19.00 9990 -16.62 20250226 7270 14.58 20250203 21800 -61.79 20240318 7000 19.00 20241209 3.19 N 095500 500 155 억 1170550 N N 0 N 00 N
6 20250317 120733 55 40.00 KSQ150 화학 N N N Y 40 N 8360 70 2 0.84 609406775 72902 45.02 8360 8460 8250 10770 5810 8290 8359.26 3.77 0 131 8670 8480 8340 8150 8010 8575 8245 155 2480 500 5960 10 1 31009999 2592 -214.36 0.98 12 0.24 -39.00 8552.00 25250 20240307 -66.89 7000 20241209 19.43 9990 -16.32 20250226 7270 14.99 20250203 21800 -61.65 20240318 7000 19.43 20241209 3.19 N 095500 500 155 억 1170550 N N 0 N 00 N
7 20250317 110734 55 40.00 KSQ150 화학 N N N Y 40 N 8350 60 2 0.72 570448295 68237 42.14 8360 8460 8250 10770 5810 8290 8359.81 3.77 0 1564 8670 8480 8340 8150 8010 8575 8245 155 2480 500 5960 10 1 31009999 2589 -214.10 0.98 12 0.22 -39.00 8552.00 25250 20240307 -66.93 7000 20241209 19.29 9990 -16.42 20250226 7270 14.86 20250203 21800 -61.70 20240318 7000 19.29 20241209 3.19 N 095500 500 155 억 1170550 N N 0 N 00 N
8 20250317 100733 55 40.00 KSQ150 화학 N N N Y 40 N 8350 60 2 0.72 441729075 52822 32.62 8360 8460 8250 10770 5810 8290 8362.60 3.77 0 2925 8670 8480 8340 8150 8010 8575 8245 155 2480 500 5960 10 1 31009999 2589 -214.10 0.98 12 0.17 -39.00 8552.00 25250 20240307 -66.93 7000 20241209 19.29 9990 -16.42 20250226 7270 14.86 20250203 21800 -61.70 20240318 7000 19.29 20241209 3.19 N 095500 500 155 억 1170550 N N 0 N 00 N
9 20250317 090734 55 40.00 KSQ150 화학 N N N Y 40 N 8330 40 2 0.48 104733030 12589 7.77 8360 8400 8250 10770 5810 8290 8319.41 3.77 0 -3665 8670 8480 8340 8150 8010 8575 8245 155 2480 500 5960 10 1 31009999 2583 -213.59 0.97 12 0.04 -39.00 8552.00 25250 20240307 -67.01 7000 20241209 19.00 9990 -16.62 20250226 7270 14.58 20250203 21800 -61.79 20240318 7000 19.00 20241209 3.19 N 095500 500 155 억 1170550 N N 0 N 00 N
10 20250314 160731 55 40.00 KSQ150 화학 N N N Y 40 N 8290 120 2 1.47 1332963360 159479 64.92 8200 8530 8200 10620 5720 8170 8358.27 3.73 0 6747 8663 8416 8293 8046 7923 8355 7985 155 2450 500 5880 10 1 31009999 2571 -212.56 0.97 12 0.51 -39.00 8552.00 25250 20240307 -67.17 7000 20241209 18.43 9990 -17.02 20250226 7270 14.03 20250203 21800 -61.97 20240318 7000 18.43 20241209 3.22 N 095500 500 155 억 1156102 N N 0 N 00 N
11 20250314 150736 55 40.00 KSQ150 화학 N N N Y 40 N 8280 110 2 1.35 1256470990 150248 61.16 8200 8530 8200 10620 5720 8170 8362.65 3.73 0 8685 8663 8416 8293 8046 7923 8355 7985 155 2450 500 5880 10 1 31009999 2568 -212.31 0.97 12 0.48 -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 3.22 N 095500 500 155 억 1156102 N N 0 N 00 N
12 20250314 140731 55 40.00 KSQ150 화학 N N N Y 40 N 8360 190 2 2.33 1145110320 136862 55.71 8200 8530 8200 10620 5720 8170 8366.90 3.73 0 16427 8663 8416 8293 8046 7923 8355 7985 155 2450 500 5880 10 1 31009999 2592 -214.36 0.98 12 0.44 -39.00 8552.00 25250 20240307 -66.89 7000 20241209 19.43 9990 -16.32 20250226 7270 14.99 20250203 21800 -61.65 20240318 7000 19.43 20241209 3.22 N 095500 500 155 억 1156102 N N 0 N 00 N