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
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
20250306,160710,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8040,-260,5,-3.13,1933411445,234145,65.95,8490,8630,8000,10790,5810,8300,8257.65,3.64,0,-52013,8686,8492,8156,7962,7626,8590,8060,155,2490,500,5970,10,1,31009999,2493,-206.15,0.94,12,0.76,-39.00,8552.00,25250,20240307,-68.16,7000,20241209,14.86,9990,-19.52,20250226,7270,10.59,20250203,25250,-68.16,20240307,7000,14.86,20241209,3.22,N,095500,500,155 억,,1129017,N,N,6,N,00,N
20250306,150709,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8020,-280,5,-3.37,1801138745,217660,61.31,8490,8630,8010,10790,5810,8300,8275.01,3.64,0,-47964,8686,8492,8156,7962,7626,8590,8060,155,2490,500,5970,10,1,31009999,2487,-205.64,0.94,12,0.70,-39.00,8552.00,25250,20240307,-68.24,7000,20241209,14.57,9990,-19.72,20250226,7270,10.32,20250203,25250,-68.24,20240307,7000,14.57,20241209,3.22,N,095500,500,155 억,,1129017,N,N,0,N,00,N
20250306,140709,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8100,-200,5,-2.41,1664848765,200721,56.54,8490,8630,8010,10790,5810,8300,8294.34,3.64,0,-43579,8686,8492,8156,7962,7626,8590,8060,155,2490,500,5970,10,1,31009999,2512,-207.69,0.95,12,0.65,-39.00,8552.00,25250,20240307,-67.92,7000,20241209,15.71,9990,-18.92,20250226,7270,11.42,20250203,25250,-67.92,20240307,7000,15.71,20241209,3.22,N,095500,500,155 억,,1129017,N,N,0,N,00,N
20250306,130710,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8110,-190,5,-2.29,1430523240,171727,48.37,8490,8630,8110,10790,5810,8300,8330.22,3.64,0,-39212,8686,8492,8156,7962,7626,8590,8060,155,2490,500,5970,10,1,31009999,2515,-207.95,0.95,12,0.55,-39.00,8552.00,25250,20240307,-67.88,7000,20241209,15.86,9990,-18.82,20250226,7270,11.55,20250203,25250,-67.88,20240307,7000,15.86,20241209,3.22,N,095500,500,155 억,,1129017,N,N,0,N,00,N
20250306,120709,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8160,-140,5,-1.69,1263662290,151217,42.59,8490,8630,8120,10790,5810,8300,8356.62,3.64,0,-21530,8686,8492,8156,7962,7626,8590,8060,155,2490,500,5970,10,1,31009999,2530,-209.23,0.95,12,0.49,-39.00,8552.00,25250,20240307,-67.68,7000,20241209,16.57,9990,-18.32,20250226,7270,12.24,20250203,25250,-67.68,20240307,7000,16.57,20241209,3.22,N,095500,500,155 억,,1129017,N,N,0,N,00,N
20250306,110706,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8240,-60,5,-0.72,1158077080,138307,38.96,8490,8630,8120,10790,5810,8300,8373.24,3.64,0,-18414,8686,8492,8156,7962,7626,8590,8060,155,2490,500,5970,10,1,31009999,2555,-211.28,0.96,12,0.45,-39.00,8552.00,25250,20240307,-67.37,7000,20241209,17.71,9990,-17.52,20250226,7270,13.34,20250203,25250,-67.37,20240307,7000,17.71,20241209,3.22,N,095500,500,155 억,,1129017,N,N,0,N,00,N
20250306,100709,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8160,-140,5,-1.69,1000912605,119110,33.55,8490,8630,8120,10790,5810,8300,8403.26,3.64,0,-20314,8686,8492,8156,7962,7626,8590,8060,155,2490,500,5970,10,1,31009999,2530,-209.23,0.95,12,0.38,-39.00,8552.00,25250,20240307,-67.68,7000,20241209,16.57,9990,-18.32,20250226,7270,12.24,20250203,25250,-67.68,20240307,7000,16.57,20241209,3.22,N,095500,500,155 억,,1129017,N,N,0,N,00,N
20250306,090712,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8540,240,2,2.89,339308540,39807,11.21,8490,8630,8350,10790,5810,8300,8523.85,3.64,0,13229,8686,8492,8156,7962,7626,8590,8060,155,2490,500,5970,10,1,31009999,2648,-218.97,1.00,12,0.13,-39.00,8552.00,25250,20240307,-66.18,7000,20241209,22.00,9990,-14.51,20250226,7270,17.47,20250203,25250,-66.18,20240307,7000,22.00,20241209,3.22,N,095500,500,155 억,,1129017,N,N,0,N,00,N
20250305,160701,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8300,300,2,3.75,2828290960,354250,204.15,8000,8350,7820,10400,5600,8000,7983.76,3.52,0,-86797,8426,8212,8106,7892,7786,8160,7840,155,2400,500,5760,10,1,31009999,2574,-212.82,0.97,12,1.14,-39.00,8552.00,25250,20240307,-67.13,7000,20241209,18.57,9990,-16.92,20250226,7270,14.17,20250203,25250,-67.13,20240307,7000,18.57,20241209,3.24,N,095500,500,155 억,,1090645,N,N,17,N,00,N
20250305,150705,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8230,230,2,2.88,2597055740,326360,188.07,8000,8280,7820,10400,5600,8000,7957.60,3.52,0,-89684,8426,8212,8106,7892,7786,8160,7840,155,2400,500,5760,10,1,31009999,2552,-211.03,0.96,12,1.05,-39.00,8552.00,25250,20240307,-67.41,7000,20241209,17.57,9990,-17.62,20250226,7270,13.20,20250203,25250,-67.41,20240307,7000,17.57,20241209,3.24,N,095500,500,155 억,,1090645,N,N,17,N,00,N
20250305,140703,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7900,-100,5,-1.25,1932390320,244221,140.74,8000,8160,7820,10400,5600,8000,7912.36,3.52,0,-102537,8426,8212,8106,7892,7786,8160,7840,155,2400,500,5760,10,1,31009999,2450,-202.56,0.92,12,0.79,-39.00,8552.00,25250,20240307,-68.71,7000,20241209,12.86,9990,-20.92,20250226,7270,8.67,20250203,25250,-68.71,20240307,7000,12.86,20241209,3.24,N,095500,500,155 억,,1090645,N,N,17,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 160710 55 40.00 KSQ150 화학 N N N Y 40 N 8040 -260 5 -3.13 1933411445 234145 65.95 8490 8630 8000 10790 5810 8300 8257.65 3.64 0 -52013 8686 8492 8156 7962 7626 8590 8060 155 2490 500 5970 10 1 31009999 2493 -206.15 0.94 12 0.76 -39.00 8552.00 25250 20240307 -68.16 7000 20241209 14.86 9990 -19.52 20250226 7270 10.59 20250203 25250 -68.16 20240307 7000 14.86 20241209 3.22 N 095500 500 155 억 1129017 N N 6 N 00 N
3 20250306 150709 55 40.00 KSQ150 화학 N N N Y 40 N 8020 -280 5 -3.37 1801138745 217660 61.31 8490 8630 8010 10790 5810 8300 8275.01 3.64 0 -47964 8686 8492 8156 7962 7626 8590 8060 155 2490 500 5970 10 1 31009999 2487 -205.64 0.94 12 0.70 -39.00 8552.00 25250 20240307 -68.24 7000 20241209 14.57 9990 -19.72 20250226 7270 10.32 20250203 25250 -68.24 20240307 7000 14.57 20241209 3.22 N 095500 500 155 억 1129017 N N 0 N 00 N
4 20250306 140709 55 40.00 KSQ150 화학 N N N Y 40 N 8100 -200 5 -2.41 1664848765 200721 56.54 8490 8630 8010 10790 5810 8300 8294.34 3.64 0 -43579 8686 8492 8156 7962 7626 8590 8060 155 2490 500 5970 10 1 31009999 2512 -207.69 0.95 12 0.65 -39.00 8552.00 25250 20240307 -67.92 7000 20241209 15.71 9990 -18.92 20250226 7270 11.42 20250203 25250 -67.92 20240307 7000 15.71 20241209 3.22 N 095500 500 155 억 1129017 N N 0 N 00 N
5 20250306 130710 55 40.00 KSQ150 화학 N N N Y 40 N 8110 -190 5 -2.29 1430523240 171727 48.37 8490 8630 8110 10790 5810 8300 8330.22 3.64 0 -39212 8686 8492 8156 7962 7626 8590 8060 155 2490 500 5970 10 1 31009999 2515 -207.95 0.95 12 0.55 -39.00 8552.00 25250 20240307 -67.88 7000 20241209 15.86 9990 -18.82 20250226 7270 11.55 20250203 25250 -67.88 20240307 7000 15.86 20241209 3.22 N 095500 500 155 억 1129017 N N 0 N 00 N
6 20250306 120709 55 40.00 KSQ150 화학 N N N Y 40 N 8160 -140 5 -1.69 1263662290 151217 42.59 8490 8630 8120 10790 5810 8300 8356.62 3.64 0 -21530 8686 8492 8156 7962 7626 8590 8060 155 2490 500 5970 10 1 31009999 2530 -209.23 0.95 12 0.49 -39.00 8552.00 25250 20240307 -67.68 7000 20241209 16.57 9990 -18.32 20250226 7270 12.24 20250203 25250 -67.68 20240307 7000 16.57 20241209 3.22 N 095500 500 155 억 1129017 N N 0 N 00 N
7 20250306 110706 55 40.00 KSQ150 화학 N N N Y 40 N 8240 -60 5 -0.72 1158077080 138307 38.96 8490 8630 8120 10790 5810 8300 8373.24 3.64 0 -18414 8686 8492 8156 7962 7626 8590 8060 155 2490 500 5970 10 1 31009999 2555 -211.28 0.96 12 0.45 -39.00 8552.00 25250 20240307 -67.37 7000 20241209 17.71 9990 -17.52 20250226 7270 13.34 20250203 25250 -67.37 20240307 7000 17.71 20241209 3.22 N 095500 500 155 억 1129017 N N 0 N 00 N
8 20250306 100709 55 40.00 KSQ150 화학 N N N Y 40 N 8160 -140 5 -1.69 1000912605 119110 33.55 8490 8630 8120 10790 5810 8300 8403.26 3.64 0 -20314 8686 8492 8156 7962 7626 8590 8060 155 2490 500 5970 10 1 31009999 2530 -209.23 0.95 12 0.38 -39.00 8552.00 25250 20240307 -67.68 7000 20241209 16.57 9990 -18.32 20250226 7270 12.24 20250203 25250 -67.68 20240307 7000 16.57 20241209 3.22 N 095500 500 155 억 1129017 N N 0 N 00 N
9 20250306 090712 55 40.00 KSQ150 화학 N N N Y 40 N 8540 240 2 2.89 339308540 39807 11.21 8490 8630 8350 10790 5810 8300 8523.85 3.64 0 13229 8686 8492 8156 7962 7626 8590 8060 155 2490 500 5970 10 1 31009999 2648 -218.97 1.00 12 0.13 -39.00 8552.00 25250 20240307 -66.18 7000 20241209 22.00 9990 -14.51 20250226 7270 17.47 20250203 25250 -66.18 20240307 7000 22.00 20241209 3.22 N 095500 500 155 억 1129017 N N 0 N 00 N
10 20250305 160701 55 40.00 KSQ150 화학 N N N Y 40 N 8300 300 2 3.75 2828290960 354250 204.15 8000 8350 7820 10400 5600 8000 7983.76 3.52 0 -86797 8426 8212 8106 7892 7786 8160 7840 155 2400 500 5760 10 1 31009999 2574 -212.82 0.97 12 1.14 -39.00 8552.00 25250 20240307 -67.13 7000 20241209 18.57 9990 -16.92 20250226 7270 14.17 20250203 25250 -67.13 20240307 7000 18.57 20241209 3.24 N 095500 500 155 억 1090645 N N 17 N 00 N
11 20250305 150705 55 40.00 KSQ150 화학 N N N Y 40 N 8230 230 2 2.88 2597055740 326360 188.07 8000 8280 7820 10400 5600 8000 7957.60 3.52 0 -89684 8426 8212 8106 7892 7786 8160 7840 155 2400 500 5760 10 1 31009999 2552 -211.03 0.96 12 1.05 -39.00 8552.00 25250 20240307 -67.41 7000 20241209 17.57 9990 -17.62 20250226 7270 13.20 20250203 25250 -67.41 20240307 7000 17.57 20241209 3.24 N 095500 500 155 억 1090645 N N 17 N 00 N
12 20250305 140703 55 40.00 KSQ150 화학 N N N Y 40 N 7900 -100 5 -1.25 1932390320 244221 140.74 8000 8160 7820 10400 5600 8000 7912.36 3.52 0 -102537 8426 8212 8106 7892 7786 8160 7840 155 2400 500 5760 10 1 31009999 2450 -202.56 0.92 12 0.79 -39.00 8552.00 25250 20240307 -68.71 7000 20241209 12.86 9990 -20.92 20250226 7270 8.67 20250203 25250 -68.71 20240307 7000 12.86 20241209 3.24 N 095500 500 155 억 1090645 N N 17 N 00 N