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
114840/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
20250306,160745,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21600,-300,5,-1.37,1050660625,48219,46.07,22200,22200,21500,28450,15350,21900,21790.16,5.13,0,-11443,22633,22266,21733,21366,20833,22450,21550,87,6550,500,15760,50,1,17319900,3741,18.52,5.39,12,0.28,1166.00,4011.00,45150,20240603,-52.16,16120,20240228,34.00,28600,-24.48,20250207,18510,16.69,20250102,45150,-52.16,20240603,16220,33.17,20241112,2.23,N,114840,500,86 억,,887894,N,N,1189,N,00,N
20250306,150744,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21600,-300,5,-1.37,975569925,44746,42.75,22200,22200,21500,28450,15350,21900,21802.39,5.13,0,-12271,22633,22266,21733,21366,20833,22450,21550,87,6550,500,15760,50,1,17319900,3741,18.52,5.39,12,0.26,1166.00,4011.00,45150,20240603,-52.16,16120,20240228,34.00,28600,-24.48,20250207,18510,16.69,20250102,45150,-52.16,20240603,16220,33.17,20241112,2.23,N,114840,500,86 억,,887894,N,N,3135,N,00,N
20250306,140743,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21650,-250,5,-1.14,844015600,38648,36.93,22200,22200,21550,28450,15350,21900,21838.53,5.13,0,-9741,22633,22266,21733,21366,20833,22450,21550,87,6550,500,15760,50,1,17319900,3750,18.57,5.40,12,0.22,1166.00,4011.00,45150,20240603,-52.05,16120,20240228,34.31,28600,-24.30,20250207,18510,16.96,20250102,45150,-52.05,20240603,16220,33.48,20241112,2.23,N,114840,500,86 억,,887894,N,N,3135,N,00,N
20250306,130745,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21800,-100,5,-0.46,711674875,32558,31.11,22200,22200,21550,28450,15350,21900,21858.68,5.13,0,-8071,22633,22266,21733,21366,20833,22450,21550,87,6550,500,15760,50,1,17319900,3776,18.70,5.44,12,0.19,1166.00,4011.00,45150,20240603,-51.72,16120,20240228,35.24,28600,-23.78,20250207,18510,17.77,20250102,45150,-51.72,20240603,16220,34.40,20241112,2.23,N,114840,500,86 억,,887894,N,N,3135,N,00,N
20250306,120743,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21850,-50,5,-0.23,587775325,26880,25.68,22200,22200,21550,28450,15350,21900,21866.64,5.13,0,-4290,22633,22266,21733,21366,20833,22450,21550,87,6550,500,15760,50,1,17319900,3784,18.74,5.45,12,0.16,1166.00,4011.00,45150,20240603,-51.61,16120,20240228,35.55,28600,-23.60,20250207,18510,18.04,20250102,45150,-51.61,20240603,16220,34.71,20241112,2.23,N,114840,500,86 억,,887894,N,N,3135,N,00,N
20250306,110740,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21900,0,3,0.00,464040025,21206,20.26,22200,22200,21550,28450,15350,21900,21882.49,5.13,0,-2157,22633,22266,21733,21366,20833,22450,21550,87,6550,500,15760,50,1,17319900,3793,18.78,5.46,12,0.12,1166.00,4011.00,45150,20240603,-51.50,16120,20240228,35.86,28600,-23.43,20250207,18510,18.31,20250102,45150,-51.50,20240603,16220,35.02,20241112,2.23,N,114840,500,86 억,,887894,N,N,3135,N,00,N
20250306,100743,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21900,0,3,0.00,257184650,11785,11.26,22200,22200,21550,28450,15350,21900,21823.05,5.13,0,-715,22633,22266,21733,21366,20833,22450,21550,87,6550,500,15760,50,1,17319900,3793,18.78,5.46,12,0.07,1166.00,4011.00,45150,20240603,-51.50,16120,20240228,35.86,28600,-23.43,20250207,18510,18.31,20250102,45150,-51.50,20240603,16220,35.02,20241112,2.23,N,114840,500,86 억,,887894,N,N,3135,N,00,N
20250306,090746,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21650,-250,5,-1.14,50454950,2313,2.21,22200,22200,21550,28450,15350,21900,21813.64,5.13,0,-329,22633,22266,21733,21366,20833,22450,21550,87,6550,500,15760,50,1,17319900,3750,18.57,5.40,12,0.01,1166.00,4011.00,45150,20240603,-52.05,16120,20240228,34.31,28600,-24.30,20250207,18510,16.96,20250102,45150,-52.05,20240603,16220,33.48,20241112,2.23,N,114840,500,86 억,,887894,N,N,3135,N,00,N
20250305,160735,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21900,800,2,3.79,2292142425,104596,149.22,21300,22100,21200,27400,14800,21100,21914.28,5.20,0,10952,21866,21482,20966,20582,20066,21675,20775,87,6300,500,15190,50,1,17319900,3793,18.78,5.46,12,0.60,1166.00,4011.00,45150,20240603,-51.50,16120,20240228,35.86,28600,-23.43,20250207,18510,18.31,20250102,45150,-51.50,20240603,16220,35.02,20241112,2.24,N,114840,500,86 억,,901065,N,N,3135,N,00,N
20250305,150738,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21900,800,2,3.79,2116338725,96549,137.74,21300,22100,21200,27400,14800,21100,21919.84,5.20,0,10844,21866,21482,20966,20582,20066,21675,20775,87,6300,500,15190,50,1,17319900,3793,18.78,5.46,12,0.56,1166.00,4011.00,45150,20240603,-51.50,16120,20240228,35.86,28600,-23.43,20250207,18510,18.31,20250102,45150,-51.50,20240603,16220,35.02,20241112,2.24,N,114840,500,86 억,,901065,N,N,1155,N,00,N
20250305,140737,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21900,800,2,3.79,1765265575,80590,114.97,21300,22100,21200,27400,14800,21100,21904.28,5.20,0,10585,21866,21482,20966,20582,20066,21675,20775,87,6300,500,15190,50,1,17319900,3793,18.78,5.46,12,0.47,1166.00,4011.00,45150,20240603,-51.50,16120,20240228,35.86,28600,-23.43,20250207,18510,18.31,20250102,45150,-51.50,20240603,16220,35.02,20241112,2.24,N,114840,500,86 억,,901065,N,N,1155,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 160745 55 60.00 KSQ150 화학 N N N Y 60 N 21600 -300 5 -1.37 1050660625 48219 46.07 22200 22200 21500 28450 15350 21900 21790.16 5.13 0 -11443 22633 22266 21733 21366 20833 22450 21550 87 6550 500 15760 50 1 17319900 3741 18.52 5.39 12 0.28 1166.00 4011.00 45150 20240603 -52.16 16120 20240228 34.00 28600 -24.48 20250207 18510 16.69 20250102 45150 -52.16 20240603 16220 33.17 20241112 2.23 N 114840 500 86 억 887894 N N 1189 N 00 N
3 20250306 150744 55 60.00 KSQ150 화학 N N N Y 60 N 21600 -300 5 -1.37 975569925 44746 42.75 22200 22200 21500 28450 15350 21900 21802.39 5.13 0 -12271 22633 22266 21733 21366 20833 22450 21550 87 6550 500 15760 50 1 17319900 3741 18.52 5.39 12 0.26 1166.00 4011.00 45150 20240603 -52.16 16120 20240228 34.00 28600 -24.48 20250207 18510 16.69 20250102 45150 -52.16 20240603 16220 33.17 20241112 2.23 N 114840 500 86 억 887894 N N 3135 N 00 N
4 20250306 140743 55 60.00 KSQ150 화학 N N N Y 60 N 21650 -250 5 -1.14 844015600 38648 36.93 22200 22200 21550 28450 15350 21900 21838.53 5.13 0 -9741 22633 22266 21733 21366 20833 22450 21550 87 6550 500 15760 50 1 17319900 3750 18.57 5.40 12 0.22 1166.00 4011.00 45150 20240603 -52.05 16120 20240228 34.31 28600 -24.30 20250207 18510 16.96 20250102 45150 -52.05 20240603 16220 33.48 20241112 2.23 N 114840 500 86 억 887894 N N 3135 N 00 N
5 20250306 130745 55 60.00 KSQ150 화학 N N N Y 60 N 21800 -100 5 -0.46 711674875 32558 31.11 22200 22200 21550 28450 15350 21900 21858.68 5.13 0 -8071 22633 22266 21733 21366 20833 22450 21550 87 6550 500 15760 50 1 17319900 3776 18.70 5.44 12 0.19 1166.00 4011.00 45150 20240603 -51.72 16120 20240228 35.24 28600 -23.78 20250207 18510 17.77 20250102 45150 -51.72 20240603 16220 34.40 20241112 2.23 N 114840 500 86 억 887894 N N 3135 N 00 N
6 20250306 120743 55 60.00 KSQ150 화학 N N N Y 60 N 21850 -50 5 -0.23 587775325 26880 25.68 22200 22200 21550 28450 15350 21900 21866.64 5.13 0 -4290 22633 22266 21733 21366 20833 22450 21550 87 6550 500 15760 50 1 17319900 3784 18.74 5.45 12 0.16 1166.00 4011.00 45150 20240603 -51.61 16120 20240228 35.55 28600 -23.60 20250207 18510 18.04 20250102 45150 -51.61 20240603 16220 34.71 20241112 2.23 N 114840 500 86 억 887894 N N 3135 N 00 N
7 20250306 110740 55 60.00 KSQ150 화학 N N N Y 60 N 21900 0 3 0.00 464040025 21206 20.26 22200 22200 21550 28450 15350 21900 21882.49 5.13 0 -2157 22633 22266 21733 21366 20833 22450 21550 87 6550 500 15760 50 1 17319900 3793 18.78 5.46 12 0.12 1166.00 4011.00 45150 20240603 -51.50 16120 20240228 35.86 28600 -23.43 20250207 18510 18.31 20250102 45150 -51.50 20240603 16220 35.02 20241112 2.23 N 114840 500 86 억 887894 N N 3135 N 00 N
8 20250306 100743 55 60.00 KSQ150 화학 N N N Y 60 N 21900 0 3 0.00 257184650 11785 11.26 22200 22200 21550 28450 15350 21900 21823.05 5.13 0 -715 22633 22266 21733 21366 20833 22450 21550 87 6550 500 15760 50 1 17319900 3793 18.78 5.46 12 0.07 1166.00 4011.00 45150 20240603 -51.50 16120 20240228 35.86 28600 -23.43 20250207 18510 18.31 20250102 45150 -51.50 20240603 16220 35.02 20241112 2.23 N 114840 500 86 억 887894 N N 3135 N 00 N
9 20250306 090746 55 60.00 KSQ150 화학 N N N Y 60 N 21650 -250 5 -1.14 50454950 2313 2.21 22200 22200 21550 28450 15350 21900 21813.64 5.13 0 -329 22633 22266 21733 21366 20833 22450 21550 87 6550 500 15760 50 1 17319900 3750 18.57 5.40 12 0.01 1166.00 4011.00 45150 20240603 -52.05 16120 20240228 34.31 28600 -24.30 20250207 18510 16.96 20250102 45150 -52.05 20240603 16220 33.48 20241112 2.23 N 114840 500 86 억 887894 N N 3135 N 00 N
10 20250305 160735 55 60.00 KSQ150 화학 N N N Y 60 N 21900 800 2 3.79 2292142425 104596 149.22 21300 22100 21200 27400 14800 21100 21914.28 5.20 0 10952 21866 21482 20966 20582 20066 21675 20775 87 6300 500 15190 50 1 17319900 3793 18.78 5.46 12 0.60 1166.00 4011.00 45150 20240603 -51.50 16120 20240228 35.86 28600 -23.43 20250207 18510 18.31 20250102 45150 -51.50 20240603 16220 35.02 20241112 2.24 N 114840 500 86 억 901065 N N 3135 N 00 N
11 20250305 150738 55 60.00 KSQ150 화학 N N N Y 60 N 21900 800 2 3.79 2116338725 96549 137.74 21300 22100 21200 27400 14800 21100 21919.84 5.20 0 10844 21866 21482 20966 20582 20066 21675 20775 87 6300 500 15190 50 1 17319900 3793 18.78 5.46 12 0.56 1166.00 4011.00 45150 20240603 -51.50 16120 20240228 35.86 28600 -23.43 20250207 18510 18.31 20250102 45150 -51.50 20240603 16220 35.02 20241112 2.24 N 114840 500 86 억 901065 N N 1155 N 00 N
12 20250305 140737 55 60.00 KSQ150 화학 N N N Y 60 N 21900 800 2 3.79 1765265575 80590 114.97 21300 22100 21200 27400 14800 21100 21904.28 5.20 0 10585 21866 21482 20966 20582 20066 21675 20775 87 6300 500 15190 50 1 17319900 3793 18.78 5.46 12 0.47 1166.00 4011.00 45150 20240603 -51.50 16120 20240228 35.86 28600 -23.43 20250207 18510 18.31 20250102 45150 -51.50 20240603 16220 35.02 20241112 2.24 N 114840 500 86 억 901065 N N 1155 N 00 N