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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
048410/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
20250306,160502,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12140,-110,5,-0.90,1849099435,152513,98.90,12330,12370,11980,15920,8580,12250,12124.15,9.48,0,-32426,12570,12410,12170,12010,11770,12490,12090,240,3670,500,9310,10,1,48021608,5830,-34.79,11.15,12,0.32,-349.00,1089.00,22757,20240322,-46.65,11470,20250225,5.84,16450,-26.20,20250108,11470,5.84,20250225,24150,-49.73,20240322,11470,5.84,20250225,0.53,N,048410,500,240 억,,4554341,N,N,8,N,00,N
20250306,150501,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11990,-260,5,-2.12,1730007865,142647,92.50,12330,12370,11980,15920,8580,12250,12127.85,9.48,0,-34367,12570,12410,12170,12010,11770,12490,12090,240,3670,500,9310,10,1,48021608,5758,-34.36,11.01,12,0.30,-349.00,1089.00,22757,20240322,-47.31,11470,20250225,4.53,16450,-27.11,20250108,11470,4.53,20250225,24150,-50.35,20240322,11470,4.53,20250225,0.53,N,048410,500,240 억,,4554341,N,N,3,N,00,N
20250306,140500,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12025,-225,5,-1.84,1336538825,109879,71.25,12330,12370,12020,15920,8580,12250,12163.69,9.48,0,-23332,12570,12410,12170,12010,11770,12490,12090,240,3670,500,9310,10,1,48021608,5775,-34.46,11.04,12,0.23,-349.00,1089.00,22757,20240322,-47.16,11470,20250225,4.84,16450,-26.90,20250108,11470,4.84,20250225,24150,-50.21,20240322,11470,4.84,20250225,0.53,N,048410,500,240 억,,4554341,N,N,3,N,00,N
20250306,130501,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12070,-180,5,-1.47,1207451415,99157,64.30,12330,12370,12040,15920,8580,12250,12177.13,9.48,0,-23347,12570,12410,12170,12010,11770,12490,12090,240,3670,500,9310,10,1,48021608,5796,-34.58,11.08,12,0.21,-349.00,1089.00,22757,20240322,-46.96,11470,20250225,5.23,16450,-26.63,20250108,11470,5.23,20250225,24150,-50.02,20240322,11470,5.23,20250225,0.53,N,048410,500,240 억,,4554341,N,N,3,N,00,N
20250306,120501,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12080,-170,5,-1.39,1089047775,89342,57.94,12330,12370,12060,15920,8580,12250,12189.62,9.48,0,-20155,12570,12410,12170,12010,11770,12490,12090,240,3670,500,9310,10,1,48021608,5801,-34.61,11.09,12,0.19,-349.00,1089.00,22757,20240322,-46.92,11470,20250225,5.32,16450,-26.57,20250108,11470,5.32,20250225,24150,-49.98,20240322,11470,5.32,20250225,0.53,N,048410,500,240 억,,4554341,N,N,3,N,00,N
20250306,110459,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12230,-20,5,-0.16,769862915,63022,40.87,12330,12370,12120,15920,8580,12250,12215.75,9.48,0,-3781,12570,12410,12170,12010,11770,12490,12090,240,3670,500,9310,10,1,48021608,5873,-35.04,11.23,12,0.13,-349.00,1089.00,22757,20240322,-46.26,11470,20250225,6.63,16450,-25.65,20250108,11470,6.63,20250225,24150,-49.36,20240322,11470,6.63,20250225,0.53,N,048410,500,240 억,,4554341,N,N,3,N,00,N
20250306,100500,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12150,-100,5,-0.82,573049025,46860,30.39,12330,12370,12120,15920,8580,12250,12228.94,9.48,0,-3388,12570,12410,12170,12010,11770,12490,12090,240,3670,500,9310,10,1,48021608,5835,-34.81,11.16,12,0.10,-349.00,1089.00,22757,20240322,-46.61,11470,20250225,5.93,16450,-26.14,20250108,11470,5.93,20250225,24150,-49.69,20240322,11470,5.93,20250225,0.53,N,048410,500,240 억,,4554341,N,N,3,N,00,N
20250306,090503,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12160,-90,5,-0.73,91601090,7497,4.86,12330,12330,12160,15920,8580,12250,12218.15,9.48,0,-2385,12570,12410,12170,12010,11770,12490,12090,240,3670,500,9310,10,1,48021608,5839,-34.84,11.17,12,0.02,-349.00,1089.00,22757,20240322,-46.57,11470,20250225,6.02,16450,-26.08,20250108,11470,6.02,20250225,24150,-49.65,20240322,11470,6.02,20250225,0.53,N,048410,500,240 억,,4554341,N,N,3,N,00,N
20250305,160456,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12250,180,2,1.49,1861447760,153329,60.59,12190,12330,11930,15690,8450,12070,12140.21,9.46,0,7337,12943,12506,12103,11666,11263,12725,11885,240,3620,500,9170,10,1,48021608,5883,-35.10,11.25,12,0.32,-349.00,1089.00,22757,20240322,-46.17,11470,20250225,6.80,16450,-25.53,20250108,11470,6.80,20250225,24150,-49.28,20240322,11470,6.80,20250225,0.50,N,048410,500,240 억,,4543149,N,N,3,N,00,N
20250305,150458,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12200,130,2,1.08,1722008755,141922,56.08,12190,12330,11930,15690,8450,12070,12133.49,9.46,0,3855,12943,12506,12103,11666,11263,12725,11885,240,3620,500,9170,10,1,48021608,5859,-34.96,11.20,12,0.30,-349.00,1089.00,22757,20240322,-46.39,11470,20250225,6.36,16450,-25.84,20250108,11470,6.36,20250225,24150,-49.48,20240322,11470,6.36,20250225,0.50,N,048410,500,240 억,,4543149,N,N,0,N,00,N
20250305,140456,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12120,50,2,0.41,1301885840,107601,42.52,12190,12330,11930,15690,8450,12070,12099.20,9.46,0,-6186,12943,12506,12103,11666,11263,12725,11885,240,3620,500,9170,10,1,48021608,5820,-34.73,11.13,12,0.22,-349.00,1089.00,22757,20240322,-46.74,11470,20250225,5.67,16450,-26.32,20250108,11470,5.67,20250225,24150,-49.81,20240322,11470,5.67,20250225,0.50,N,048410,500,240 억,,4543149,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 20250306 160502 55 60.00 KSQ150 화학 N N N Y 60 N 12140 -110 5 -0.90 1849099435 152513 98.90 12330 12370 11980 15920 8580 12250 12124.15 9.48 0 -32426 12570 12410 12170 12010 11770 12490 12090 240 3670 500 9310 10 1 48021608 5830 -34.79 11.15 12 0.32 -349.00 1089.00 22757 20240322 -46.65 11470 20250225 5.84 16450 -26.20 20250108 11470 5.84 20250225 24150 -49.73 20240322 11470 5.84 20250225 0.53 N 048410 500 240 억 4554341 N N 8 N 00 N
3 20250306 150501 55 60.00 KSQ150 화학 N N N Y 60 N 11990 -260 5 -2.12 1730007865 142647 92.50 12330 12370 11980 15920 8580 12250 12127.85 9.48 0 -34367 12570 12410 12170 12010 11770 12490 12090 240 3670 500 9310 10 1 48021608 5758 -34.36 11.01 12 0.30 -349.00 1089.00 22757 20240322 -47.31 11470 20250225 4.53 16450 -27.11 20250108 11470 4.53 20250225 24150 -50.35 20240322 11470 4.53 20250225 0.53 N 048410 500 240 억 4554341 N N 3 N 00 N
4 20250306 140500 55 60.00 KSQ150 화학 N N N Y 60 N 12025 -225 5 -1.84 1336538825 109879 71.25 12330 12370 12020 15920 8580 12250 12163.69 9.48 0 -23332 12570 12410 12170 12010 11770 12490 12090 240 3670 500 9310 10 1 48021608 5775 -34.46 11.04 12 0.23 -349.00 1089.00 22757 20240322 -47.16 11470 20250225 4.84 16450 -26.90 20250108 11470 4.84 20250225 24150 -50.21 20240322 11470 4.84 20250225 0.53 N 048410 500 240 억 4554341 N N 3 N 00 N
5 20250306 130501 55 60.00 KSQ150 화학 N N N Y 60 N 12070 -180 5 -1.47 1207451415 99157 64.30 12330 12370 12040 15920 8580 12250 12177.13 9.48 0 -23347 12570 12410 12170 12010 11770 12490 12090 240 3670 500 9310 10 1 48021608 5796 -34.58 11.08 12 0.21 -349.00 1089.00 22757 20240322 -46.96 11470 20250225 5.23 16450 -26.63 20250108 11470 5.23 20250225 24150 -50.02 20240322 11470 5.23 20250225 0.53 N 048410 500 240 억 4554341 N N 3 N 00 N
6 20250306 120501 55 60.00 KSQ150 화학 N N N Y 60 N 12080 -170 5 -1.39 1089047775 89342 57.94 12330 12370 12060 15920 8580 12250 12189.62 9.48 0 -20155 12570 12410 12170 12010 11770 12490 12090 240 3670 500 9310 10 1 48021608 5801 -34.61 11.09 12 0.19 -349.00 1089.00 22757 20240322 -46.92 11470 20250225 5.32 16450 -26.57 20250108 11470 5.32 20250225 24150 -49.98 20240322 11470 5.32 20250225 0.53 N 048410 500 240 억 4554341 N N 3 N 00 N
7 20250306 110459 55 60.00 KSQ150 화학 N N N Y 60 N 12230 -20 5 -0.16 769862915 63022 40.87 12330 12370 12120 15920 8580 12250 12215.75 9.48 0 -3781 12570 12410 12170 12010 11770 12490 12090 240 3670 500 9310 10 1 48021608 5873 -35.04 11.23 12 0.13 -349.00 1089.00 22757 20240322 -46.26 11470 20250225 6.63 16450 -25.65 20250108 11470 6.63 20250225 24150 -49.36 20240322 11470 6.63 20250225 0.53 N 048410 500 240 억 4554341 N N 3 N 00 N
8 20250306 100500 55 60.00 KSQ150 화학 N N N Y 60 N 12150 -100 5 -0.82 573049025 46860 30.39 12330 12370 12120 15920 8580 12250 12228.94 9.48 0 -3388 12570 12410 12170 12010 11770 12490 12090 240 3670 500 9310 10 1 48021608 5835 -34.81 11.16 12 0.10 -349.00 1089.00 22757 20240322 -46.61 11470 20250225 5.93 16450 -26.14 20250108 11470 5.93 20250225 24150 -49.69 20240322 11470 5.93 20250225 0.53 N 048410 500 240 억 4554341 N N 3 N 00 N
9 20250306 090503 55 60.00 KSQ150 화학 N N N Y 60 N 12160 -90 5 -0.73 91601090 7497 4.86 12330 12330 12160 15920 8580 12250 12218.15 9.48 0 -2385 12570 12410 12170 12010 11770 12490 12090 240 3670 500 9310 10 1 48021608 5839 -34.84 11.17 12 0.02 -349.00 1089.00 22757 20240322 -46.57 11470 20250225 6.02 16450 -26.08 20250108 11470 6.02 20250225 24150 -49.65 20240322 11470 6.02 20250225 0.53 N 048410 500 240 억 4554341 N N 3 N 00 N
10 20250305 160456 55 60.00 KSQ150 화학 N N N Y 60 N 12250 180 2 1.49 1861447760 153329 60.59 12190 12330 11930 15690 8450 12070 12140.21 9.46 0 7337 12943 12506 12103 11666 11263 12725 11885 240 3620 500 9170 10 1 48021608 5883 -35.10 11.25 12 0.32 -349.00 1089.00 22757 20240322 -46.17 11470 20250225 6.80 16450 -25.53 20250108 11470 6.80 20250225 24150 -49.28 20240322 11470 6.80 20250225 0.50 N 048410 500 240 억 4543149 N N 3 N 00 N
11 20250305 150458 55 60.00 KSQ150 화학 N N N Y 60 N 12200 130 2 1.08 1722008755 141922 56.08 12190 12330 11930 15690 8450 12070 12133.49 9.46 0 3855 12943 12506 12103 11666 11263 12725 11885 240 3620 500 9170 10 1 48021608 5859 -34.96 11.20 12 0.30 -349.00 1089.00 22757 20240322 -46.39 11470 20250225 6.36 16450 -25.84 20250108 11470 6.36 20250225 24150 -49.48 20240322 11470 6.36 20250225 0.50 N 048410 500 240 억 4543149 N N 0 N 00 N
12 20250305 140456 55 60.00 KSQ150 화학 N N N Y 60 N 12120 50 2 0.41 1301885840 107601 42.52 12190 12330 11930 15690 8450 12070 12099.20 9.46 0 -6186 12943 12506 12103 11666 11263 12725 11885 240 3620 500 9170 10 1 48021608 5820 -34.73 11.13 12 0.22 -349.00 1089.00 22757 20240322 -46.74 11470 20250225 5.67 16450 -26.32 20250108 11470 5.67 20250225 24150 -49.81 20240322 11470 5.67 20250225 0.50 N 048410 500 240 억 4543149 N N 0 N 00 N