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
278280/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
20250306,161022,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37600,-650,5,-1.70,991351350,25960,82.92,38900,39400,37550,49700,26800,38250,38187.78,4.13,0,-10118,39650,38950,38000,37300,36350,39300,37650,50,11450,500,26010,50,1,10000000,3760,-9.01,1.25,12,0.26,-4175.00,30063.00,98800,20240222,-61.94,34350,20250203,9.46,42150,-10.79,20250224,34350,9.46,20250203,92500,-59.35,20240318,34350,9.46,20250203,0.45,N,278280,500,50 억,,413147,N,N,10,N,00,N
20250306,151022,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37600,-650,5,-1.70,956196950,25025,79.93,38900,39400,37550,49700,26800,38250,38209.67,4.13,0,-10148,39650,38950,38000,37300,36350,39300,37650,50,11450,500,26010,50,1,10000000,3760,-9.01,1.25,12,0.25,-4175.00,30063.00,98800,20240222,-61.94,34350,20250203,9.46,42150,-10.79,20250224,34350,9.46,20250203,92500,-59.35,20240318,34350,9.46,20250203,0.45,N,278280,500,50 억,,413147,N,N,371,N,00,N
20250306,141022,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37700,-550,5,-1.44,803303075,20963,66.96,38900,39400,37600,49700,26800,38250,38320.04,4.13,0,-7442,39650,38950,38000,37300,36350,39300,37650,50,11450,500,26010,50,1,10000000,3770,-9.03,1.25,12,0.21,-4175.00,30063.00,98800,20240222,-61.84,34350,20250203,9.75,42150,-10.56,20250224,34350,9.75,20250203,92500,-59.24,20240318,34350,9.75,20250203,0.45,N,278280,500,50 억,,413147,N,N,371,N,00,N
20250306,131023,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37950,-300,5,-0.78,735393025,19163,61.21,38900,39400,37600,49700,26800,38250,38375.67,4.13,0,-6378,39650,38950,38000,37300,36350,39300,37650,50,11450,500,26010,50,1,10000000,3795,-9.09,1.26,12,0.19,-4175.00,30063.00,98800,20240222,-61.59,34350,20250203,10.48,42150,-9.96,20250224,34350,10.48,20250203,92500,-58.97,20240318,34350,10.48,20250203,0.45,N,278280,500,50 억,,413147,N,N,371,N,00,N
20250306,121021,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38050,-200,5,-0.52,669461575,17422,55.65,38900,39400,37600,49700,26800,38250,38426.22,4.13,0,-5229,39650,38950,38000,37300,36350,39300,37650,50,11450,500,26010,50,1,10000000,3805,-9.11,1.27,12,0.17,-4175.00,30063.00,98800,20240222,-61.49,34350,20250203,10.77,42150,-9.73,20250224,34350,10.77,20250203,92500,-58.86,20240318,34350,10.77,20250203,0.45,N,278280,500,50 억,,413147,N,N,371,N,00,N
20250306,111018,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38200,-50,5,-0.13,630118250,16388,52.35,38900,39400,37600,49700,26800,38250,38449.98,4.13,0,-5098,39650,38950,38000,37300,36350,39300,37650,50,11450,500,26010,50,1,10000000,3820,-9.15,1.27,12,0.16,-4175.00,30063.00,98800,20240222,-61.34,34350,20250203,11.21,42150,-9.37,20250224,34350,11.21,20250203,92500,-58.70,20240318,34350,11.21,20250203,0.45,N,278280,500,50 억,,413147,N,N,371,N,00,N
20250306,101021,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38050,-200,5,-0.52,519818500,13493,43.10,38900,39400,37600,49700,26800,38250,38525.05,4.13,0,-4035,39650,38950,38000,37300,36350,39300,37650,50,11450,500,26010,50,1,10000000,3805,-9.11,1.27,12,0.13,-4175.00,30063.00,98800,20240222,-61.49,34350,20250203,10.77,42150,-9.73,20250224,34350,10.77,20250203,92500,-58.86,20240318,34350,10.77,20250203,0.45,N,278280,500,50 억,,413147,N,N,371,N,00,N
20250306,091025,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39100,850,2,2.22,109728900,2804,8.96,38900,39400,38450,49700,26800,38250,39132.99,4.13,0,509,39650,38950,38000,37300,36350,39300,37650,50,11450,500,26010,50,1,10000000,3910,-9.37,1.30,12,0.03,-4175.00,30063.00,98800,20240222,-60.43,34350,20250203,13.83,42150,-7.24,20250224,34350,13.83,20250203,92500,-57.73,20240318,34350,13.83,20250203,0.45,N,278280,500,50 억,,413147,N,N,371,N,00,N
20250305,161010,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38250,1550,2,4.22,1184279025,31269,54.67,37050,38700,37050,47700,25700,36700,37872.74,4.07,0,5783,39466,38082,37266,35882,35066,37675,35475,50,11000,500,24950,50,1,10000000,3825,-9.16,1.27,12,0.31,-4175.00,30063.00,99800,20240221,-61.67,34350,20250203,11.35,42150,-9.25,20250224,34350,11.35,20250203,92500,-58.65,20240318,34350,11.35,20250203,0.43,N,278280,500,50 억,,407030,N,N,371,N,00,N
20250305,151014,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38100,1400,2,3.81,1136407825,30017,52.48,37050,38700,37050,47700,25700,36700,37859.19,4.07,0,5591,39466,38082,37266,35882,35066,37675,35475,50,11000,500,24950,50,1,10000000,3810,-9.13,1.27,12,0.30,-4175.00,30063.00,99800,20240221,-61.82,34350,20250203,10.92,42150,-9.61,20250224,34350,10.92,20250203,92500,-58.81,20240318,34350,10.92,20250203,0.43,N,278280,500,50 억,,407030,N,N,381,N,00,N
20250305,141013,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38100,1400,2,3.81,1053037975,27824,48.65,37050,38700,37050,47700,25700,36700,37846.80,4.07,0,4883,39466,38082,37266,35882,35066,37675,35475,50,11000,500,24950,50,1,10000000,3810,-9.13,1.27,12,0.28,-4175.00,30063.00,99800,20240221,-61.82,34350,20250203,10.92,42150,-9.61,20250224,34350,10.92,20250203,92500,-58.81,20240318,34350,10.92,20250203,0.43,N,278280,500,50 억,,407030,N,N,381,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 161022 55 60.00 KSQ150 화학 N N N Y 60 N 37600 -650 5 -1.70 991351350 25960 82.92 38900 39400 37550 49700 26800 38250 38187.78 4.13 0 -10118 39650 38950 38000 37300 36350 39300 37650 50 11450 500 26010 50 1 10000000 3760 -9.01 1.25 12 0.26 -4175.00 30063.00 98800 20240222 -61.94 34350 20250203 9.46 42150 -10.79 20250224 34350 9.46 20250203 92500 -59.35 20240318 34350 9.46 20250203 0.45 N 278280 500 50 억 413147 N N 10 N 00 N
3 20250306 151022 55 60.00 KSQ150 화학 N N N Y 60 N 37600 -650 5 -1.70 956196950 25025 79.93 38900 39400 37550 49700 26800 38250 38209.67 4.13 0 -10148 39650 38950 38000 37300 36350 39300 37650 50 11450 500 26010 50 1 10000000 3760 -9.01 1.25 12 0.25 -4175.00 30063.00 98800 20240222 -61.94 34350 20250203 9.46 42150 -10.79 20250224 34350 9.46 20250203 92500 -59.35 20240318 34350 9.46 20250203 0.45 N 278280 500 50 억 413147 N N 371 N 00 N
4 20250306 141022 55 60.00 KSQ150 화학 N N N Y 60 N 37700 -550 5 -1.44 803303075 20963 66.96 38900 39400 37600 49700 26800 38250 38320.04 4.13 0 -7442 39650 38950 38000 37300 36350 39300 37650 50 11450 500 26010 50 1 10000000 3770 -9.03 1.25 12 0.21 -4175.00 30063.00 98800 20240222 -61.84 34350 20250203 9.75 42150 -10.56 20250224 34350 9.75 20250203 92500 -59.24 20240318 34350 9.75 20250203 0.45 N 278280 500 50 억 413147 N N 371 N 00 N
5 20250306 131023 55 60.00 KSQ150 화학 N N N Y 60 N 37950 -300 5 -0.78 735393025 19163 61.21 38900 39400 37600 49700 26800 38250 38375.67 4.13 0 -6378 39650 38950 38000 37300 36350 39300 37650 50 11450 500 26010 50 1 10000000 3795 -9.09 1.26 12 0.19 -4175.00 30063.00 98800 20240222 -61.59 34350 20250203 10.48 42150 -9.96 20250224 34350 10.48 20250203 92500 -58.97 20240318 34350 10.48 20250203 0.45 N 278280 500 50 억 413147 N N 371 N 00 N
6 20250306 121021 55 60.00 KSQ150 화학 N N N Y 60 N 38050 -200 5 -0.52 669461575 17422 55.65 38900 39400 37600 49700 26800 38250 38426.22 4.13 0 -5229 39650 38950 38000 37300 36350 39300 37650 50 11450 500 26010 50 1 10000000 3805 -9.11 1.27 12 0.17 -4175.00 30063.00 98800 20240222 -61.49 34350 20250203 10.77 42150 -9.73 20250224 34350 10.77 20250203 92500 -58.86 20240318 34350 10.77 20250203 0.45 N 278280 500 50 억 413147 N N 371 N 00 N
7 20250306 111018 55 60.00 KSQ150 화학 N N N Y 60 N 38200 -50 5 -0.13 630118250 16388 52.35 38900 39400 37600 49700 26800 38250 38449.98 4.13 0 -5098 39650 38950 38000 37300 36350 39300 37650 50 11450 500 26010 50 1 10000000 3820 -9.15 1.27 12 0.16 -4175.00 30063.00 98800 20240222 -61.34 34350 20250203 11.21 42150 -9.37 20250224 34350 11.21 20250203 92500 -58.70 20240318 34350 11.21 20250203 0.45 N 278280 500 50 억 413147 N N 371 N 00 N
8 20250306 101021 55 60.00 KSQ150 화학 N N N Y 60 N 38050 -200 5 -0.52 519818500 13493 43.10 38900 39400 37600 49700 26800 38250 38525.05 4.13 0 -4035 39650 38950 38000 37300 36350 39300 37650 50 11450 500 26010 50 1 10000000 3805 -9.11 1.27 12 0.13 -4175.00 30063.00 98800 20240222 -61.49 34350 20250203 10.77 42150 -9.73 20250224 34350 10.77 20250203 92500 -58.86 20240318 34350 10.77 20250203 0.45 N 278280 500 50 억 413147 N N 371 N 00 N
9 20250306 091025 55 60.00 KSQ150 화학 N N N Y 60 N 39100 850 2 2.22 109728900 2804 8.96 38900 39400 38450 49700 26800 38250 39132.99 4.13 0 509 39650 38950 38000 37300 36350 39300 37650 50 11450 500 26010 50 1 10000000 3910 -9.37 1.30 12 0.03 -4175.00 30063.00 98800 20240222 -60.43 34350 20250203 13.83 42150 -7.24 20250224 34350 13.83 20250203 92500 -57.73 20240318 34350 13.83 20250203 0.45 N 278280 500 50 억 413147 N N 371 N 00 N
10 20250305 161010 55 60.00 KSQ150 화학 N N N Y 60 N 38250 1550 2 4.22 1184279025 31269 54.67 37050 38700 37050 47700 25700 36700 37872.74 4.07 0 5783 39466 38082 37266 35882 35066 37675 35475 50 11000 500 24950 50 1 10000000 3825 -9.16 1.27 12 0.31 -4175.00 30063.00 99800 20240221 -61.67 34350 20250203 11.35 42150 -9.25 20250224 34350 11.35 20250203 92500 -58.65 20240318 34350 11.35 20250203 0.43 N 278280 500 50 억 407030 N N 371 N 00 N
11 20250305 151014 55 60.00 KSQ150 화학 N N N Y 60 N 38100 1400 2 3.81 1136407825 30017 52.48 37050 38700 37050 47700 25700 36700 37859.19 4.07 0 5591 39466 38082 37266 35882 35066 37675 35475 50 11000 500 24950 50 1 10000000 3810 -9.13 1.27 12 0.30 -4175.00 30063.00 99800 20240221 -61.82 34350 20250203 10.92 42150 -9.61 20250224 34350 10.92 20250203 92500 -58.81 20240318 34350 10.92 20250203 0.43 N 278280 500 50 억 407030 N N 381 N 00 N
12 20250305 141013 55 60.00 KSQ150 화학 N N N Y 60 N 38100 1400 2 3.81 1053037975 27824 48.65 37050 38700 37050 47700 25700 36700 37846.80 4.07 0 4883 39466 38082 37266 35882 35066 37675 35475 50 11000 500 24950 50 1 10000000 3810 -9.13 1.27 12 0.28 -4175.00 30063.00 99800 20240221 -61.82 34350 20250203 10.92 42150 -9.61 20250224 34350 10.92 20250203 92500 -58.81 20240318 34350 10.92 20250203 0.43 N 278280 500 50 억 407030 N N 381 N 00 N