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
101360/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
20250306,160725,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27650,-450,5,-1.60,7742796975,274087,89.88,28300,29400,27150,36500,19700,28100,28249.86,0.00,0,-20364,30566,29332,28466,27232,26366,28900,26800,89,8400,500,19670,50,1,17786114,4918,-39.16,3.96,12,1.54,-706.00,6985.00,71297,20240305,-61.22,21400,20241230,29.21,32650,-15.31,20250226,21500,28.60,20250102,86500,-68.03,20240306,21400,29.21,20241230,3.28,N,101360,500,88 억,,0,N,N,2009,N,00,N
20250306,150723,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27600,-500,5,-1.78,7506067775,265547,87.08,28300,29400,27150,36500,19700,28100,28266.44,0.00,0,-23487,30566,29332,28466,27232,26366,28900,26800,89,8400,500,19670,50,1,17786114,4909,-39.09,3.95,12,1.49,-706.00,6985.00,71297,20240305,-61.29,21400,20241230,28.97,32650,-15.47,20250226,21500,28.37,20250102,86500,-68.09,20240306,21400,28.97,20241230,3.28,N,101360,500,88 억,,0,N,N,603,N,00,N
20250306,140723,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27800,-300,5,-1.07,6284015000,221076,72.50,28300,29400,27800,36500,19700,28100,28424.69,0.00,0,-21048,30566,29332,28466,27232,26366,28900,26800,89,8400,500,19670,50,1,17786114,4945,-39.38,3.98,12,1.24,-706.00,6985.00,71297,20240305,-61.01,21400,20241230,29.91,32650,-14.85,20250226,21500,29.30,20250102,86500,-67.86,20240306,21400,29.91,20241230,3.28,N,101360,500,88 억,,0,N,N,603,N,00,N
20250306,130724,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27900,-200,5,-0.71,5824553500,204615,67.10,28300,29400,27800,36500,19700,28100,28465.93,0.00,0,-17918,30566,29332,28466,27232,26366,28900,26800,89,8400,500,19670,50,1,17786114,4962,-39.52,3.99,12,1.15,-706.00,6985.00,71297,20240305,-60.87,21400,20241230,30.37,32650,-14.55,20250226,21500,29.77,20250102,86500,-67.75,20240306,21400,30.37,20241230,3.28,N,101360,500,88 억,,0,N,N,603,N,00,N
20250306,120723,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28025,-75,5,-0.27,5081378375,177972,58.36,28300,29400,27800,36500,19700,28100,28551.57,0.00,0,-11517,30566,29332,28466,27232,26366,28900,26800,89,8400,500,19670,50,1,17786114,4985,-39.70,4.01,12,1.00,-706.00,6985.00,71297,20240305,-60.69,21400,20241230,30.96,32650,-14.17,20250226,21500,30.35,20250102,86500,-67.60,20240306,21400,30.96,20241230,3.28,N,101360,500,88 억,,0,N,N,603,N,00,N
20250306,110720,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28300,200,2,0.71,4793684750,167748,55.01,28300,29400,27800,36500,19700,28100,28576.72,0.00,0,-5769,30566,29332,28466,27232,26366,28900,26800,89,8400,500,19670,50,1,17786114,5033,-40.08,4.05,12,0.94,-706.00,6985.00,71297,20240305,-60.31,21400,20241230,32.24,32650,-13.32,20250226,21500,31.63,20250102,86500,-67.28,20240306,21400,32.24,20241230,3.28,N,101360,500,88 억,,0,N,N,603,N,00,N
20250306,100723,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28000,-100,5,-0.36,4168759125,145493,47.71,28300,29400,27800,36500,19700,28100,28652.66,0.00,0,-4370,30566,29332,28466,27232,26366,28900,26800,89,8400,500,19670,50,1,17786114,4980,-39.66,4.01,12,0.82,-706.00,6985.00,71297,20240305,-60.73,21400,20241230,30.84,32650,-14.24,20250226,21500,30.23,20250102,86500,-67.63,20240306,21400,30.84,20241230,3.28,N,101360,500,88 억,,0,N,N,603,N,00,N
20250306,090726,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29050,950,2,3.38,1000790850,34713,11.38,28300,29100,28300,36500,19700,28100,28830.54,0.00,0,7361,30566,29332,28466,27232,26366,28900,26800,89,8400,500,19670,50,1,17786114,5167,-41.15,4.16,12,0.20,-706.00,6985.00,71297,20240305,-59.25,21400,20241230,35.75,32650,-11.03,20250226,21500,35.12,20250102,86500,-66.42,20240306,21400,35.75,20241230,3.28,N,101360,500,88 억,,0,N,N,603,N,00,N
20250305,160715,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28100,-300,5,-1.06,8494383075,299723,84.49,28650,29700,27600,36900,19900,28400,28340.97,0.00,0,-11918,31233,29816,28733,27316,26233,29275,26775,89,8500,500,19880,50,1,17786114,4998,-39.80,4.02,12,1.69,-706.00,6985.00,71297,20240305,-60.59,21400,20241230,31.31,32650,-13.94,20250226,21500,30.70,20250102,89900,-68.74,20240305,21400,31.31,20241230,3.30,N,101360,500,88 억,,0,N,N,596,N,00,N
20250305,150718,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28150,-250,5,-0.88,8020624600,282933,79.76,28650,29700,27600,36900,19900,28400,28348.10,0.00,0,-13137,31233,29816,28733,27316,26233,29275,26775,89,8500,500,19880,50,1,17786114,5007,-39.87,4.03,12,1.59,-706.00,6985.00,71297,20240305,-60.52,21400,20241230,31.54,32650,-13.78,20250226,21500,30.93,20250102,89900,-68.69,20240305,21400,31.54,20241230,3.30,N,101360,500,88 억,,0,N,N,711,N,00,N
20250305,140717,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27850,-550,5,-1.94,7315344000,257724,72.65,28650,29700,27600,36900,19900,28400,28384.40,0.00,0,-17068,31233,29816,28733,27316,26233,29275,26775,89,8500,500,19880,50,1,17786114,4953,-39.45,3.99,12,1.45,-706.00,6985.00,71297,20240305,-60.94,21400,20241230,30.14,32650,-14.70,20250226,21500,29.53,20250102,89900,-69.02,20240305,21400,30.14,20241230,3.30,N,101360,500,88 억,,0,N,N,711,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 160725 55 40.00 KSQ150 화학 N N N Y 40 N 27650 -450 5 -1.60 7742796975 274087 89.88 28300 29400 27150 36500 19700 28100 28249.86 0.00 0 -20364 30566 29332 28466 27232 26366 28900 26800 89 8400 500 19670 50 1 17786114 4918 -39.16 3.96 12 1.54 -706.00 6985.00 71297 20240305 -61.22 21400 20241230 29.21 32650 -15.31 20250226 21500 28.60 20250102 86500 -68.03 20240306 21400 29.21 20241230 3.28 N 101360 500 88 억 0 N N 2009 N 00 N
3 20250306 150723 55 40.00 KSQ150 화학 N N N Y 40 N 27600 -500 5 -1.78 7506067775 265547 87.08 28300 29400 27150 36500 19700 28100 28266.44 0.00 0 -23487 30566 29332 28466 27232 26366 28900 26800 89 8400 500 19670 50 1 17786114 4909 -39.09 3.95 12 1.49 -706.00 6985.00 71297 20240305 -61.29 21400 20241230 28.97 32650 -15.47 20250226 21500 28.37 20250102 86500 -68.09 20240306 21400 28.97 20241230 3.28 N 101360 500 88 억 0 N N 603 N 00 N
4 20250306 140723 55 40.00 KSQ150 화학 N N N Y 40 N 27800 -300 5 -1.07 6284015000 221076 72.50 28300 29400 27800 36500 19700 28100 28424.69 0.00 0 -21048 30566 29332 28466 27232 26366 28900 26800 89 8400 500 19670 50 1 17786114 4945 -39.38 3.98 12 1.24 -706.00 6985.00 71297 20240305 -61.01 21400 20241230 29.91 32650 -14.85 20250226 21500 29.30 20250102 86500 -67.86 20240306 21400 29.91 20241230 3.28 N 101360 500 88 억 0 N N 603 N 00 N
5 20250306 130724 55 40.00 KSQ150 화학 N N N Y 40 N 27900 -200 5 -0.71 5824553500 204615 67.10 28300 29400 27800 36500 19700 28100 28465.93 0.00 0 -17918 30566 29332 28466 27232 26366 28900 26800 89 8400 500 19670 50 1 17786114 4962 -39.52 3.99 12 1.15 -706.00 6985.00 71297 20240305 -60.87 21400 20241230 30.37 32650 -14.55 20250226 21500 29.77 20250102 86500 -67.75 20240306 21400 30.37 20241230 3.28 N 101360 500 88 억 0 N N 603 N 00 N
6 20250306 120723 55 40.00 KSQ150 화학 N N N Y 40 N 28025 -75 5 -0.27 5081378375 177972 58.36 28300 29400 27800 36500 19700 28100 28551.57 0.00 0 -11517 30566 29332 28466 27232 26366 28900 26800 89 8400 500 19670 50 1 17786114 4985 -39.70 4.01 12 1.00 -706.00 6985.00 71297 20240305 -60.69 21400 20241230 30.96 32650 -14.17 20250226 21500 30.35 20250102 86500 -67.60 20240306 21400 30.96 20241230 3.28 N 101360 500 88 억 0 N N 603 N 00 N
7 20250306 110720 55 40.00 KSQ150 화학 N N N Y 40 N 28300 200 2 0.71 4793684750 167748 55.01 28300 29400 27800 36500 19700 28100 28576.72 0.00 0 -5769 30566 29332 28466 27232 26366 28900 26800 89 8400 500 19670 50 1 17786114 5033 -40.08 4.05 12 0.94 -706.00 6985.00 71297 20240305 -60.31 21400 20241230 32.24 32650 -13.32 20250226 21500 31.63 20250102 86500 -67.28 20240306 21400 32.24 20241230 3.28 N 101360 500 88 억 0 N N 603 N 00 N
8 20250306 100723 55 40.00 KSQ150 화학 N N N Y 40 N 28000 -100 5 -0.36 4168759125 145493 47.71 28300 29400 27800 36500 19700 28100 28652.66 0.00 0 -4370 30566 29332 28466 27232 26366 28900 26800 89 8400 500 19670 50 1 17786114 4980 -39.66 4.01 12 0.82 -706.00 6985.00 71297 20240305 -60.73 21400 20241230 30.84 32650 -14.24 20250226 21500 30.23 20250102 86500 -67.63 20240306 21400 30.84 20241230 3.28 N 101360 500 88 억 0 N N 603 N 00 N
9 20250306 090726 55 40.00 KSQ150 화학 N N N Y 40 N 29050 950 2 3.38 1000790850 34713 11.38 28300 29100 28300 36500 19700 28100 28830.54 0.00 0 7361 30566 29332 28466 27232 26366 28900 26800 89 8400 500 19670 50 1 17786114 5167 -41.15 4.16 12 0.20 -706.00 6985.00 71297 20240305 -59.25 21400 20241230 35.75 32650 -11.03 20250226 21500 35.12 20250102 86500 -66.42 20240306 21400 35.75 20241230 3.28 N 101360 500 88 억 0 N N 603 N 00 N
10 20250305 160715 55 40.00 KSQ150 화학 N N N Y 40 N 28100 -300 5 -1.06 8494383075 299723 84.49 28650 29700 27600 36900 19900 28400 28340.97 0.00 0 -11918 31233 29816 28733 27316 26233 29275 26775 89 8500 500 19880 50 1 17786114 4998 -39.80 4.02 12 1.69 -706.00 6985.00 71297 20240305 -60.59 21400 20241230 31.31 32650 -13.94 20250226 21500 30.70 20250102 89900 -68.74 20240305 21400 31.31 20241230 3.30 N 101360 500 88 억 0 N N 596 N 00 N
11 20250305 150718 55 40.00 KSQ150 화학 N N N Y 40 N 28150 -250 5 -0.88 8020624600 282933 79.76 28650 29700 27600 36900 19900 28400 28348.10 0.00 0 -13137 31233 29816 28733 27316 26233 29275 26775 89 8500 500 19880 50 1 17786114 5007 -39.87 4.03 12 1.59 -706.00 6985.00 71297 20240305 -60.52 21400 20241230 31.54 32650 -13.78 20250226 21500 30.93 20250102 89900 -68.69 20240305 21400 31.54 20241230 3.30 N 101360 500 88 억 0 N N 711 N 00 N
12 20250305 140717 55 40.00 KSQ150 화학 N N N Y 40 N 27850 -550 5 -1.94 7315344000 257724 72.65 28650 29700 27600 36900 19900 28400 28384.40 0.00 0 -17068 31233 29816 28733 27316 26233 29275 26775 89 8500 500 19880 50 1 17786114 4953 -39.45 3.99 12 1.45 -706.00 6985.00 71297 20240305 -60.94 21400 20241230 30.14 32650 -14.70 20250226 21500 29.53 20250102 89900 -69.02 20240305 21400 30.14 20241230 3.30 N 101360 500 88 억 0 N N 711 N 00 N