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
241710/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
20250306,160949,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43750,2600,2,6.32,7170283425,165416,226.90,41350,44250,40800,53400,28850,41150,43346.60,11.52,0,12740,42583,41866,41283,40566,39983,41575,40275,53,12250,500,29620,50,1,10680000,4673,20.93,2.76,12,1.55,2090.00,15874.00,98500,20240927,-55.58,31000,20240325,41.13,57500,-23.91,20250102,38800,12.76,20250304,98500,-55.58,20240927,31000,41.13,20240325,2.73,N,241710,500,53 억,,1229944,N,N,1192,N,00,N
20250306,150949,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43600,2450,2,5.95,6909208900,159440,218.70,41350,44250,40800,53400,28850,41150,43334.23,11.52,0,12899,42583,41866,41283,40566,39983,41575,40275,53,12250,500,29620,50,1,10680000,4656,20.86,2.75,12,1.49,2090.00,15874.00,98500,20240927,-55.74,31000,20240325,40.65,57500,-24.17,20250102,38800,12.37,20250304,98500,-55.74,20240927,31000,40.65,20240325,2.73,N,241710,500,53 억,,1229944,N,N,2929,N,00,N
20250306,140947,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43750,2600,2,6.32,6243154825,144165,197.75,41350,44250,40800,53400,28850,41150,43305.62,11.52,0,16201,42583,41866,41283,40566,39983,41575,40275,53,12250,500,29620,50,1,10680000,4673,20.93,2.76,12,1.35,2090.00,15874.00,98500,20240927,-55.58,31000,20240325,41.13,57500,-23.91,20250102,38800,12.76,20250304,98500,-55.58,20240927,31000,41.13,20240325,2.73,N,241710,500,53 억,,1229944,N,N,2929,N,00,N
20250306,130949,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44050,2900,2,7.05,5362034300,124112,170.24,41350,44100,40800,53400,28850,41150,43203.19,11.52,0,19483,42583,41866,41283,40566,39983,41575,40275,53,12250,500,29620,50,1,10680000,4705,21.08,2.77,12,1.16,2090.00,15874.00,98500,20240927,-55.28,31000,20240325,42.10,57500,-23.39,20250102,38800,13.53,20250304,98500,-55.28,20240927,31000,42.10,20240325,2.73,N,241710,500,53 억,,1229944,N,N,2929,N,00,N
20250306,120948,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43900,2750,2,6.68,4576274350,106198,145.67,41350,43950,40800,53400,28850,41150,43091.91,11.52,0,19577,42583,41866,41283,40566,39983,41575,40275,53,12250,500,29620,50,1,10680000,4689,21.00,2.77,12,0.99,2090.00,15874.00,98500,20240927,-55.43,31000,20240325,41.61,57500,-23.65,20250102,38800,13.14,20250304,98500,-55.43,20240927,31000,41.61,20240325,2.73,N,241710,500,53 억,,1229944,N,N,2929,N,00,N
20250306,110945,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43550,2400,2,5.83,3724955450,86727,118.96,41350,43800,40800,53400,28850,41150,42950.36,11.52,0,23448,42583,41866,41283,40566,39983,41575,40275,53,12250,500,29620,50,1,10680000,4651,20.84,2.74,12,0.81,2090.00,15874.00,98500,20240927,-55.79,31000,20240325,40.48,57500,-24.26,20250102,38800,12.24,20250304,98500,-55.79,20240927,31000,40.48,20240325,2.73,N,241710,500,53 억,,1229944,N,N,2929,N,00,N
20250306,100947,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43350,2200,2,5.35,2829852275,66105,90.68,41350,43800,40800,53400,28850,41150,42808.45,11.52,0,18328,42583,41866,41283,40566,39983,41575,40275,53,12250,500,29620,50,1,10680000,4630,20.74,2.73,12,0.62,2090.00,15874.00,98500,20240927,-55.99,31000,20240325,39.84,57500,-24.61,20250102,38800,11.73,20250304,98500,-55.99,20240927,31000,39.84,20240325,2.73,N,241710,500,53 억,,1229944,N,N,2929,N,00,N
20250306,090951,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41150,0,3,0.00,108731800,2645,3.63,41350,41500,40800,53400,28850,41150,41108.43,11.52,0,-1194,42583,41866,41283,40566,39983,41575,40275,53,12250,500,29620,50,1,10680000,4395,19.69,2.59,12,0.02,2090.00,15874.00,98500,20240927,-58.22,31000,20240325,32.74,57500,-28.43,20250102,38800,6.06,20250304,98500,-58.22,20240927,31000,32.74,20240325,2.73,N,241710,500,53 억,,1229944,N,N,2929,N,00,N
20250305,160938,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41150,-50,5,-0.12,3016950550,72618,43.44,41700,42000,40700,53500,28850,41200,41546.42,11.54,0,-14177,43133,42166,40483,39516,37833,42650,40000,53,12300,500,29660,50,1,10680000,4395,19.69,2.59,12,0.68,2090.00,15874.00,98500,20240927,-58.22,31000,20240325,32.74,57500,-28.43,20250102,38800,6.06,20250304,98500,-58.22,20240927,31000,32.74,20240325,2.59,N,241710,500,53 억,,1232849,N,N,2929,N,00,N
20250305,150941,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41500,300,2,0.73,2782195700,66929,40.04,41700,42000,40700,53500,28850,41200,41569.36,11.54,0,-13498,43133,42166,40483,39516,37833,42650,40000,53,12300,500,29660,50,1,10680000,4432,19.86,2.61,12,0.63,2090.00,15874.00,98500,20240927,-57.87,31000,20240325,33.87,57500,-27.83,20250102,38800,6.96,20250304,98500,-57.87,20240927,31000,33.87,20240325,2.59,N,241710,500,53 억,,1232849,N,N,1867,N,00,N
20250305,140940,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41350,150,2,0.36,2417604475,58108,34.76,41700,42000,40700,53500,28850,41200,41605.36,11.54,0,-12271,43133,42166,40483,39516,37833,42650,40000,53,12300,500,29660,50,1,10680000,4416,19.78,2.60,12,0.54,2090.00,15874.00,98500,20240927,-58.02,31000,20240325,33.39,57500,-28.09,20250102,38800,6.57,20250304,98500,-58.02,20240927,31000,33.39,20240325,2.59,N,241710,500,53 억,,1232849,N,N,1867,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 160949 55 60.00 KSQ150 화학 N N N Y 60 N 43750 2600 2 6.32 7170283425 165416 226.90 41350 44250 40800 53400 28850 41150 43346.60 11.52 0 12740 42583 41866 41283 40566 39983 41575 40275 53 12250 500 29620 50 1 10680000 4673 20.93 2.76 12 1.55 2090.00 15874.00 98500 20240927 -55.58 31000 20240325 41.13 57500 -23.91 20250102 38800 12.76 20250304 98500 -55.58 20240927 31000 41.13 20240325 2.73 N 241710 500 53 억 1229944 N N 1192 N 00 N
3 20250306 150949 55 60.00 KSQ150 화학 N N N Y 60 N 43600 2450 2 5.95 6909208900 159440 218.70 41350 44250 40800 53400 28850 41150 43334.23 11.52 0 12899 42583 41866 41283 40566 39983 41575 40275 53 12250 500 29620 50 1 10680000 4656 20.86 2.75 12 1.49 2090.00 15874.00 98500 20240927 -55.74 31000 20240325 40.65 57500 -24.17 20250102 38800 12.37 20250304 98500 -55.74 20240927 31000 40.65 20240325 2.73 N 241710 500 53 억 1229944 N N 2929 N 00 N
4 20250306 140947 55 60.00 KSQ150 화학 N N N Y 60 N 43750 2600 2 6.32 6243154825 144165 197.75 41350 44250 40800 53400 28850 41150 43305.62 11.52 0 16201 42583 41866 41283 40566 39983 41575 40275 53 12250 500 29620 50 1 10680000 4673 20.93 2.76 12 1.35 2090.00 15874.00 98500 20240927 -55.58 31000 20240325 41.13 57500 -23.91 20250102 38800 12.76 20250304 98500 -55.58 20240927 31000 41.13 20240325 2.73 N 241710 500 53 억 1229944 N N 2929 N 00 N
5 20250306 130949 55 60.00 KSQ150 화학 N N N Y 60 N 44050 2900 2 7.05 5362034300 124112 170.24 41350 44100 40800 53400 28850 41150 43203.19 11.52 0 19483 42583 41866 41283 40566 39983 41575 40275 53 12250 500 29620 50 1 10680000 4705 21.08 2.77 12 1.16 2090.00 15874.00 98500 20240927 -55.28 31000 20240325 42.10 57500 -23.39 20250102 38800 13.53 20250304 98500 -55.28 20240927 31000 42.10 20240325 2.73 N 241710 500 53 억 1229944 N N 2929 N 00 N
6 20250306 120948 55 60.00 KSQ150 화학 N N N Y 60 N 43900 2750 2 6.68 4576274350 106198 145.67 41350 43950 40800 53400 28850 41150 43091.91 11.52 0 19577 42583 41866 41283 40566 39983 41575 40275 53 12250 500 29620 50 1 10680000 4689 21.00 2.77 12 0.99 2090.00 15874.00 98500 20240927 -55.43 31000 20240325 41.61 57500 -23.65 20250102 38800 13.14 20250304 98500 -55.43 20240927 31000 41.61 20240325 2.73 N 241710 500 53 억 1229944 N N 2929 N 00 N
7 20250306 110945 55 60.00 KSQ150 화학 N N N Y 60 N 43550 2400 2 5.83 3724955450 86727 118.96 41350 43800 40800 53400 28850 41150 42950.36 11.52 0 23448 42583 41866 41283 40566 39983 41575 40275 53 12250 500 29620 50 1 10680000 4651 20.84 2.74 12 0.81 2090.00 15874.00 98500 20240927 -55.79 31000 20240325 40.48 57500 -24.26 20250102 38800 12.24 20250304 98500 -55.79 20240927 31000 40.48 20240325 2.73 N 241710 500 53 억 1229944 N N 2929 N 00 N
8 20250306 100947 55 60.00 KSQ150 화학 N N N Y 60 N 43350 2200 2 5.35 2829852275 66105 90.68 41350 43800 40800 53400 28850 41150 42808.45 11.52 0 18328 42583 41866 41283 40566 39983 41575 40275 53 12250 500 29620 50 1 10680000 4630 20.74 2.73 12 0.62 2090.00 15874.00 98500 20240927 -55.99 31000 20240325 39.84 57500 -24.61 20250102 38800 11.73 20250304 98500 -55.99 20240927 31000 39.84 20240325 2.73 N 241710 500 53 억 1229944 N N 2929 N 00 N
9 20250306 090951 55 60.00 KSQ150 화학 N N N Y 60 N 41150 0 3 0.00 108731800 2645 3.63 41350 41500 40800 53400 28850 41150 41108.43 11.52 0 -1194 42583 41866 41283 40566 39983 41575 40275 53 12250 500 29620 50 1 10680000 4395 19.69 2.59 12 0.02 2090.00 15874.00 98500 20240927 -58.22 31000 20240325 32.74 57500 -28.43 20250102 38800 6.06 20250304 98500 -58.22 20240927 31000 32.74 20240325 2.73 N 241710 500 53 억 1229944 N N 2929 N 00 N
10 20250305 160938 55 60.00 KSQ150 화학 N N N Y 60 N 41150 -50 5 -0.12 3016950550 72618 43.44 41700 42000 40700 53500 28850 41200 41546.42 11.54 0 -14177 43133 42166 40483 39516 37833 42650 40000 53 12300 500 29660 50 1 10680000 4395 19.69 2.59 12 0.68 2090.00 15874.00 98500 20240927 -58.22 31000 20240325 32.74 57500 -28.43 20250102 38800 6.06 20250304 98500 -58.22 20240927 31000 32.74 20240325 2.59 N 241710 500 53 억 1232849 N N 2929 N 00 N
11 20250305 150941 55 60.00 KSQ150 화학 N N N Y 60 N 41500 300 2 0.73 2782195700 66929 40.04 41700 42000 40700 53500 28850 41200 41569.36 11.54 0 -13498 43133 42166 40483 39516 37833 42650 40000 53 12300 500 29660 50 1 10680000 4432 19.86 2.61 12 0.63 2090.00 15874.00 98500 20240927 -57.87 31000 20240325 33.87 57500 -27.83 20250102 38800 6.96 20250304 98500 -57.87 20240927 31000 33.87 20240325 2.59 N 241710 500 53 억 1232849 N N 1867 N 00 N
12 20250305 140940 55 60.00 KSQ150 화학 N N N Y 60 N 41350 150 2 0.36 2417604475 58108 34.76 41700 42000 40700 53500 28850 41200 41605.36 11.54 0 -12271 43133 42166 40483 39516 37833 42650 40000 53 12300 500 29660 50 1 10680000 4416 19.78 2.60 12 0.54 2090.00 15874.00 98500 20240927 -58.02 31000 20240325 33.39 57500 -28.09 20250102 38800 6.57 20250304 98500 -58.02 20240927 31000 33.39 20240325 2.59 N 241710 500 53 억 1232849 N N 1867 N 00 N