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
121600/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
20250306,160752,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,70500,-2000,5,-2.76,6520614850,90647,98.74,72500,75200,69600,94200,50800,72500,71934.77,7.90,0,-14317,75300,73900,71700,70300,68100,74600,71000,61,21700,500,52200,100,1,12196078,8598,51.42,3.56,12,0.74,1371.00,19785.00,157800,20240222,-55.32,57100,20250102,23.47,78600,-10.31,20250225,57100,23.47,20250102,151600,-53.50,20240319,57100,23.47,20250102,2.46,N,121600,500,60 억,,963244,N,N,1434,N,00,N
20250306,150751,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,70100,-2400,5,-3.31,6163339350,85561,93.20,72500,75200,69600,94200,50800,72500,72034.45,7.90,0,-14650,75300,73900,71700,70300,68100,74600,71000,61,21700,500,52200,100,1,12196078,8549,51.13,3.54,12,0.70,1371.00,19785.00,157800,20240222,-55.58,57100,20250102,22.77,78600,-10.81,20250225,57100,22.77,20250102,151600,-53.76,20240319,57100,22.77,20250102,2.46,N,121600,500,60 억,,963244,N,N,2507,N,00,N
20250306,140750,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,70400,-2100,5,-2.90,5088629150,70196,76.46,72500,75200,70300,94200,50800,72500,72491.73,7.90,0,-16932,75300,73900,71700,70300,68100,74600,71000,61,21700,500,52200,100,1,12196078,8586,51.35,3.56,12,0.58,1371.00,19785.00,157800,20240222,-55.39,57100,20250102,23.29,78600,-10.43,20250225,57100,23.29,20250102,151600,-53.56,20240319,57100,23.29,20250102,2.46,N,121600,500,60 억,,963244,N,N,2507,N,00,N
20250306,130752,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,71100,-1400,5,-1.93,4555292050,62639,68.23,72500,75200,70700,94200,50800,72500,72722.94,7.90,0,-15313,75300,73900,71700,70300,68100,74600,71000,61,21700,500,52200,100,1,12196078,8671,51.86,3.59,12,0.51,1371.00,19785.00,157800,20240222,-54.94,57100,20250102,24.52,78600,-9.54,20250225,57100,24.52,20250102,151600,-53.10,20240319,57100,24.52,20250102,2.46,N,121600,500,60 억,,963244,N,N,2507,N,00,N
20250306,120751,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,71300,-1200,5,-1.66,4073894250,55859,60.84,72500,75200,71100,94200,50800,72500,72931.74,7.90,0,-12325,75300,73900,71700,70300,68100,74600,71000,61,21700,500,52200,100,1,12196078,8696,52.01,3.60,12,0.46,1371.00,19785.00,157800,20240222,-54.82,57100,20250102,24.87,78600,-9.29,20250225,57100,24.87,20250102,151600,-52.97,20240319,57100,24.87,20250102,2.46,N,121600,500,60 억,,963244,N,N,2507,N,00,N
20250306,110747,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,72200,-300,5,-0.41,3652964550,49990,54.45,72500,75200,71100,94200,50800,72500,73073.91,7.90,0,-10667,75300,73900,71700,70300,68100,74600,71000,61,21700,500,52200,100,1,12196078,8806,52.66,3.65,12,0.41,1371.00,19785.00,157800,20240222,-54.25,57100,20250102,26.44,78600,-8.14,20250225,57100,26.44,20250102,151600,-52.37,20240319,57100,26.44,20250102,2.46,N,121600,500,60 억,,963244,N,N,2507,N,00,N
20250306,100750,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,72000,-500,5,-0.69,2973288200,40556,44.17,72500,75200,71100,94200,50800,72500,73313.15,7.90,0,-10779,75300,73900,71700,70300,68100,74600,71000,61,21700,500,52200,100,1,12196078,8781,52.52,3.64,12,0.33,1371.00,19785.00,157800,20240222,-54.37,57100,20250102,26.09,78600,-8.40,20250225,57100,26.09,20250102,151600,-52.51,20240319,57100,26.09,20250102,2.46,N,121600,500,60 억,,963244,N,N,2507,N,00,N
20250306,090754,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,74300,1800,2,2.48,700216400,9419,10.26,72500,75200,72500,94200,50800,72500,74340.84,7.90,0,800,75300,73900,71700,70300,68100,74600,71000,61,21700,500,52200,100,1,12196078,9062,54.19,3.76,12,0.08,1371.00,19785.00,157800,20240222,-52.92,57100,20250102,30.12,78600,-5.47,20250225,57100,30.12,20250102,151600,-50.99,20240319,57100,30.12,20250102,2.46,N,121600,500,60 억,,963244,N,N,2507,N,00,N
20250305,160743,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,72500,2700,2,3.87,6530929450,91076,84.45,69500,73100,69500,90700,48900,69800,71711.45,8.00,0,-326,74066,71932,69466,67332,64866,73000,68400,61,20900,500,50250,100,1,12196078,8842,52.88,3.66,12,0.75,1371.00,19785.00,157800,20240222,-54.06,57100,20250102,26.97,78600,-7.76,20250225,57100,26.97,20250102,151600,-52.18,20240319,57100,26.97,20250102,2.49,N,121600,500,60 억,,976092,N,N,2502,N,00,N
20250305,150746,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,72300,2500,2,3.58,6128905950,85532,79.31,69500,73100,69500,90700,48900,69800,71659.40,8.00,0,292,74066,71932,69466,67332,64866,73000,68400,61,20900,500,50250,100,1,12196078,8818,52.74,3.65,12,0.70,1371.00,19785.00,157800,20240222,-54.18,57100,20250102,26.62,78600,-8.02,20250225,57100,26.62,20250102,151600,-52.31,20240319,57100,26.62,20250102,2.49,N,121600,500,60 억,,976092,N,N,4467,N,00,N
20250305,140744,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,72200,2400,2,3.44,5557317050,77622,71.98,69500,73100,69500,90700,48900,69800,71597.93,8.00,0,1132,74066,71932,69466,67332,64866,73000,68400,61,20900,500,50250,100,1,12196078,8806,52.66,3.65,12,0.64,1371.00,19785.00,157800,20240222,-54.25,57100,20250102,26.44,78600,-8.14,20250225,57100,26.44,20250102,151600,-52.37,20240319,57100,26.44,20250102,2.49,N,121600,500,60 억,,976092,N,N,4467,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 160752 55 40.00 KSQ150 화학 N N N Y 40 N 70500 -2000 5 -2.76 6520614850 90647 98.74 72500 75200 69600 94200 50800 72500 71934.77 7.90 0 -14317 75300 73900 71700 70300 68100 74600 71000 61 21700 500 52200 100 1 12196078 8598 51.42 3.56 12 0.74 1371.00 19785.00 157800 20240222 -55.32 57100 20250102 23.47 78600 -10.31 20250225 57100 23.47 20250102 151600 -53.50 20240319 57100 23.47 20250102 2.46 N 121600 500 60 억 963244 N N 1434 N 00 N
3 20250306 150751 55 40.00 KSQ150 화학 N N N Y 40 N 70100 -2400 5 -3.31 6163339350 85561 93.20 72500 75200 69600 94200 50800 72500 72034.45 7.90 0 -14650 75300 73900 71700 70300 68100 74600 71000 61 21700 500 52200 100 1 12196078 8549 51.13 3.54 12 0.70 1371.00 19785.00 157800 20240222 -55.58 57100 20250102 22.77 78600 -10.81 20250225 57100 22.77 20250102 151600 -53.76 20240319 57100 22.77 20250102 2.46 N 121600 500 60 억 963244 N N 2507 N 00 N
4 20250306 140750 55 40.00 KSQ150 화학 N N N Y 40 N 70400 -2100 5 -2.90 5088629150 70196 76.46 72500 75200 70300 94200 50800 72500 72491.73 7.90 0 -16932 75300 73900 71700 70300 68100 74600 71000 61 21700 500 52200 100 1 12196078 8586 51.35 3.56 12 0.58 1371.00 19785.00 157800 20240222 -55.39 57100 20250102 23.29 78600 -10.43 20250225 57100 23.29 20250102 151600 -53.56 20240319 57100 23.29 20250102 2.46 N 121600 500 60 억 963244 N N 2507 N 00 N
5 20250306 130752 55 40.00 KSQ150 화학 N N N Y 40 N 71100 -1400 5 -1.93 4555292050 62639 68.23 72500 75200 70700 94200 50800 72500 72722.94 7.90 0 -15313 75300 73900 71700 70300 68100 74600 71000 61 21700 500 52200 100 1 12196078 8671 51.86 3.59 12 0.51 1371.00 19785.00 157800 20240222 -54.94 57100 20250102 24.52 78600 -9.54 20250225 57100 24.52 20250102 151600 -53.10 20240319 57100 24.52 20250102 2.46 N 121600 500 60 억 963244 N N 2507 N 00 N
6 20250306 120751 55 40.00 KSQ150 화학 N N N Y 40 N 71300 -1200 5 -1.66 4073894250 55859 60.84 72500 75200 71100 94200 50800 72500 72931.74 7.90 0 -12325 75300 73900 71700 70300 68100 74600 71000 61 21700 500 52200 100 1 12196078 8696 52.01 3.60 12 0.46 1371.00 19785.00 157800 20240222 -54.82 57100 20250102 24.87 78600 -9.29 20250225 57100 24.87 20250102 151600 -52.97 20240319 57100 24.87 20250102 2.46 N 121600 500 60 억 963244 N N 2507 N 00 N
7 20250306 110747 55 40.00 KSQ150 화학 N N N Y 40 N 72200 -300 5 -0.41 3652964550 49990 54.45 72500 75200 71100 94200 50800 72500 73073.91 7.90 0 -10667 75300 73900 71700 70300 68100 74600 71000 61 21700 500 52200 100 1 12196078 8806 52.66 3.65 12 0.41 1371.00 19785.00 157800 20240222 -54.25 57100 20250102 26.44 78600 -8.14 20250225 57100 26.44 20250102 151600 -52.37 20240319 57100 26.44 20250102 2.46 N 121600 500 60 억 963244 N N 2507 N 00 N
8 20250306 100750 55 40.00 KSQ150 화학 N N N Y 40 N 72000 -500 5 -0.69 2973288200 40556 44.17 72500 75200 71100 94200 50800 72500 73313.15 7.90 0 -10779 75300 73900 71700 70300 68100 74600 71000 61 21700 500 52200 100 1 12196078 8781 52.52 3.64 12 0.33 1371.00 19785.00 157800 20240222 -54.37 57100 20250102 26.09 78600 -8.40 20250225 57100 26.09 20250102 151600 -52.51 20240319 57100 26.09 20250102 2.46 N 121600 500 60 억 963244 N N 2507 N 00 N
9 20250306 090754 55 40.00 KSQ150 화학 N N N Y 40 N 74300 1800 2 2.48 700216400 9419 10.26 72500 75200 72500 94200 50800 72500 74340.84 7.90 0 800 75300 73900 71700 70300 68100 74600 71000 61 21700 500 52200 100 1 12196078 9062 54.19 3.76 12 0.08 1371.00 19785.00 157800 20240222 -52.92 57100 20250102 30.12 78600 -5.47 20250225 57100 30.12 20250102 151600 -50.99 20240319 57100 30.12 20250102 2.46 N 121600 500 60 억 963244 N N 2507 N 00 N
10 20250305 160743 55 40.00 KSQ150 화학 N N N Y 40 N 72500 2700 2 3.87 6530929450 91076 84.45 69500 73100 69500 90700 48900 69800 71711.45 8.00 0 -326 74066 71932 69466 67332 64866 73000 68400 61 20900 500 50250 100 1 12196078 8842 52.88 3.66 12 0.75 1371.00 19785.00 157800 20240222 -54.06 57100 20250102 26.97 78600 -7.76 20250225 57100 26.97 20250102 151600 -52.18 20240319 57100 26.97 20250102 2.49 N 121600 500 60 억 976092 N N 2502 N 00 N
11 20250305 150746 55 40.00 KSQ150 화학 N N N Y 40 N 72300 2500 2 3.58 6128905950 85532 79.31 69500 73100 69500 90700 48900 69800 71659.40 8.00 0 292 74066 71932 69466 67332 64866 73000 68400 61 20900 500 50250 100 1 12196078 8818 52.74 3.65 12 0.70 1371.00 19785.00 157800 20240222 -54.18 57100 20250102 26.62 78600 -8.02 20250225 57100 26.62 20250102 151600 -52.31 20240319 57100 26.62 20250102 2.49 N 121600 500 60 억 976092 N N 4467 N 00 N
12 20250305 140744 55 40.00 KSQ150 화학 N N N Y 40 N 72200 2400 2 3.44 5557317050 77622 71.98 69500 73100 69500 90700 48900 69800 71597.93 8.00 0 1132 74066 71932 69466 67332 64866 73000 68400 61 20900 500 50250 100 1 12196078 8806 52.66 3.65 12 0.64 1371.00 19785.00 157800 20240222 -54.25 57100 20250102 26.44 78600 -8.14 20250225 57100 26.44 20250102 151600 -52.37 20240319 57100 26.44 20250102 2.49 N 121600 500 60 억 976092 N N 4467 N 00 N