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
281740/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
20250306,161024,57,100.00,KSQ150,,화학,N,N,N,N, ,N,15080,-1800,5,-10.66,33024954275,2093184,233.84,17000,17490,15080,21900,11820,16880,15779.59,7.93,0,10336,18560,17720,17150,16310,15740,17585,16175,66,5020,100,12150,10,1,65730548,9912,41.09,9.02,12,3.18,367.00,1671.00,33100,20240311,-54.44,9790,20241209,54.03,20400,-26.08,20250221,10510,43.48,20250203,33100,-54.44,20240311,9790,54.03,20241209,1.21,N,281740,100,65 억,,5211494,N,N,921,N,00,N
20250306,151024,57,100.00,KSQ150,,화학,N,N,N,N, ,N,15280,-1600,5,-9.48,31705459410,2006052,224.11,17000,17490,15110,21900,11820,16880,15804.90,7.93,0,1700,18560,17720,17150,16310,15740,17585,16175,66,5020,100,12150,10,1,65730548,10044,41.63,9.14,12,3.05,367.00,1671.00,33100,20240311,-53.84,9790,20241209,56.08,20400,-25.10,20250221,10510,45.39,20250203,33100,-53.84,20240311,9790,56.08,20241209,1.21,N,281740,100,65 억,,5211494,N,N,1300,N,00,N
20250306,141023,57,100.00,KSQ150,,화학,N,N,N,N, ,N,15340,-1540,5,-9.12,25731184775,1613936,180.30,17000,17490,15310,21900,11820,16880,15943.13,7.93,0,-70204,18560,17720,17150,16310,15740,17585,16175,66,5020,100,12150,10,1,65730548,10083,41.80,9.18,12,2.46,367.00,1671.00,33100,20240311,-53.66,9790,20241209,56.69,20400,-24.80,20250221,10510,45.96,20250203,33100,-53.66,20240311,9790,56.69,20241209,1.21,N,281740,100,65 억,,5211494,N,N,1300,N,00,N
20250306,131024,57,100.00,KSQ150,,화학,N,N,N,N, ,N,15850,-1030,5,-6.10,21268920730,1326209,148.16,17000,17490,15310,21900,11820,16880,16037.38,7.93,0,-32731,18560,17720,17150,16310,15740,17585,16175,66,5020,100,12150,10,1,65730548,10418,43.19,9.49,12,2.02,367.00,1671.00,33100,20240311,-52.11,9790,20241209,61.90,20400,-22.30,20250221,10510,50.81,20250203,33100,-52.11,20240311,9790,61.90,20241209,1.21,N,281740,100,65 억,,5211494,N,N,1300,N,00,N
20250306,121023,57,100.00,KSQ150,,화학,N,N,N,N, ,N,15960,-920,5,-5.45,20215372960,1259477,140.70,17000,17490,15310,21900,11820,16880,16050.61,7.93,0,-45875,18560,17720,17150,16310,15740,17585,16175,66,5020,100,12150,10,1,65730548,10491,43.49,9.55,12,1.92,367.00,1671.00,33100,20240311,-51.78,9790,20241209,63.02,20400,-21.76,20250221,10510,51.86,20250203,33100,-51.78,20240311,9790,63.02,20241209,1.21,N,281740,100,65 억,,5211494,N,N,1300,N,00,N
20250306,111020,57,100.00,KSQ150,,화학,N,N,N,N, ,N,15830,-1050,5,-6.22,17932818730,1115255,124.59,17000,17490,15310,21900,11820,16880,16079.57,7.93,0,-83139,18560,17720,17150,16310,15740,17585,16175,66,5020,100,12150,10,1,65730548,10405,43.13,9.47,12,1.70,367.00,1671.00,33100,20240311,-52.18,9790,20241209,61.70,20400,-22.40,20250221,10510,50.62,20250203,33100,-52.18,20240311,9790,61.70,20241209,1.21,N,281740,100,65 억,,5211494,N,N,1300,N,00,N
20250306,101023,57,100.00,KSQ150,,화학,N,N,N,N, ,N,15710,-1170,5,-6.93,14632595465,906799,101.30,17000,17490,15310,21900,11820,16880,16136.54,7.93,0,-79428,18560,17720,17150,16310,15740,17585,16175,66,5020,100,12150,10,1,65730548,10326,42.81,9.40,12,1.38,367.00,1671.00,33100,20240311,-52.54,9790,20241209,60.47,20400,-22.99,20250221,10510,49.48,20250203,33100,-52.54,20240311,9790,60.47,20241209,1.21,N,281740,100,65 억,,5211494,N,N,1300,N,00,N
20250306,091027,57,100.00,KSQ150,,화학,N,N,N,N, ,N,17050,170,2,1.01,3160941820,183241,20.47,17000,17490,16910,21900,11820,16880,17250.19,7.93,0,2287,18560,17720,17150,16310,15740,17585,16175,66,5020,100,12150,10,1,65730548,11207,46.46,10.20,12,0.28,367.00,1671.00,33100,20240311,-48.49,9790,20241209,74.16,20400,-16.42,20250221,10510,62.23,20250203,33100,-48.49,20240311,9790,74.16,20241209,1.21,N,281740,100,65 억,,5211494,N,N,1300,N,00,N
20250305,161012,57,100.00,KSQ150,,화학,N,N,N,N, ,N,16880,0,3,0.00,15330890725,891435,52.81,16880,17990,16580,21900,11820,16880,17198.28,7.91,0,22060,19760,18320,17160,15720,14560,17740,15140,66,5020,100,12150,10,1,65730548,11095,45.99,10.10,12,1.36,367.00,1671.00,33100,20240311,-49.00,9790,20241209,72.42,20400,-17.25,20250221,10510,60.61,20250203,33100,-49.00,20240311,9790,72.42,20241209,1.26,N,281740,100,65 억,,5201829,N,N,1300,N,00,N
20250305,151016,57,100.00,KSQ150,,화학,N,N,N,N, ,N,16950,70,2,0.41,14854127635,863250,51.14,16880,17990,16580,21900,11820,16880,17207.22,7.91,0,18631,19760,18320,17160,15720,14560,17740,15140,66,5020,100,12150,10,1,65730548,11141,46.19,10.14,12,1.31,367.00,1671.00,33100,20240311,-48.79,9790,20241209,73.14,20400,-16.91,20250221,10510,61.27,20250203,33100,-48.79,20240311,9790,73.14,20241209,1.26,N,281740,100,65 억,,5201829,N,N,4836,N,00,N
20250305,141015,57,100.00,KSQ150,,화학,N,N,N,N, ,N,17000,120,2,0.71,13778877185,799434,47.36,16880,17990,16580,21900,11820,16880,17235.79,7.91,0,28744,19760,18320,17160,15720,14560,17740,15140,66,5020,100,12150,10,1,65730548,11174,46.32,10.17,12,1.22,367.00,1671.00,33100,20240311,-48.64,9790,20241209,73.65,20400,-16.67,20250221,10510,61.75,20250203,33100,-48.64,20240311,9790,73.65,20241209,1.26,N,281740,100,65 억,,5201829,N,N,4836,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 161024 57 100.00 KSQ150 화학 N N N N N 15080 -1800 5 -10.66 33024954275 2093184 233.84 17000 17490 15080 21900 11820 16880 15779.59 7.93 0 10336 18560 17720 17150 16310 15740 17585 16175 66 5020 100 12150 10 1 65730548 9912 41.09 9.02 12 3.18 367.00 1671.00 33100 20240311 -54.44 9790 20241209 54.03 20400 -26.08 20250221 10510 43.48 20250203 33100 -54.44 20240311 9790 54.03 20241209 1.21 N 281740 100 65 억 5211494 N N 921 N 00 N
3 20250306 151024 57 100.00 KSQ150 화학 N N N N N 15280 -1600 5 -9.48 31705459410 2006052 224.11 17000 17490 15110 21900 11820 16880 15804.90 7.93 0 1700 18560 17720 17150 16310 15740 17585 16175 66 5020 100 12150 10 1 65730548 10044 41.63 9.14 12 3.05 367.00 1671.00 33100 20240311 -53.84 9790 20241209 56.08 20400 -25.10 20250221 10510 45.39 20250203 33100 -53.84 20240311 9790 56.08 20241209 1.21 N 281740 100 65 억 5211494 N N 1300 N 00 N
4 20250306 141023 57 100.00 KSQ150 화학 N N N N N 15340 -1540 5 -9.12 25731184775 1613936 180.30 17000 17490 15310 21900 11820 16880 15943.13 7.93 0 -70204 18560 17720 17150 16310 15740 17585 16175 66 5020 100 12150 10 1 65730548 10083 41.80 9.18 12 2.46 367.00 1671.00 33100 20240311 -53.66 9790 20241209 56.69 20400 -24.80 20250221 10510 45.96 20250203 33100 -53.66 20240311 9790 56.69 20241209 1.21 N 281740 100 65 억 5211494 N N 1300 N 00 N
5 20250306 131024 57 100.00 KSQ150 화학 N N N N N 15850 -1030 5 -6.10 21268920730 1326209 148.16 17000 17490 15310 21900 11820 16880 16037.38 7.93 0 -32731 18560 17720 17150 16310 15740 17585 16175 66 5020 100 12150 10 1 65730548 10418 43.19 9.49 12 2.02 367.00 1671.00 33100 20240311 -52.11 9790 20241209 61.90 20400 -22.30 20250221 10510 50.81 20250203 33100 -52.11 20240311 9790 61.90 20241209 1.21 N 281740 100 65 억 5211494 N N 1300 N 00 N
6 20250306 121023 57 100.00 KSQ150 화학 N N N N N 15960 -920 5 -5.45 20215372960 1259477 140.70 17000 17490 15310 21900 11820 16880 16050.61 7.93 0 -45875 18560 17720 17150 16310 15740 17585 16175 66 5020 100 12150 10 1 65730548 10491 43.49 9.55 12 1.92 367.00 1671.00 33100 20240311 -51.78 9790 20241209 63.02 20400 -21.76 20250221 10510 51.86 20250203 33100 -51.78 20240311 9790 63.02 20241209 1.21 N 281740 100 65 억 5211494 N N 1300 N 00 N
7 20250306 111020 57 100.00 KSQ150 화학 N N N N N 15830 -1050 5 -6.22 17932818730 1115255 124.59 17000 17490 15310 21900 11820 16880 16079.57 7.93 0 -83139 18560 17720 17150 16310 15740 17585 16175 66 5020 100 12150 10 1 65730548 10405 43.13 9.47 12 1.70 367.00 1671.00 33100 20240311 -52.18 9790 20241209 61.70 20400 -22.40 20250221 10510 50.62 20250203 33100 -52.18 20240311 9790 61.70 20241209 1.21 N 281740 100 65 억 5211494 N N 1300 N 00 N
8 20250306 101023 57 100.00 KSQ150 화학 N N N N N 15710 -1170 5 -6.93 14632595465 906799 101.30 17000 17490 15310 21900 11820 16880 16136.54 7.93 0 -79428 18560 17720 17150 16310 15740 17585 16175 66 5020 100 12150 10 1 65730548 10326 42.81 9.40 12 1.38 367.00 1671.00 33100 20240311 -52.54 9790 20241209 60.47 20400 -22.99 20250221 10510 49.48 20250203 33100 -52.54 20240311 9790 60.47 20241209 1.21 N 281740 100 65 억 5211494 N N 1300 N 00 N
9 20250306 091027 57 100.00 KSQ150 화학 N N N N N 17050 170 2 1.01 3160941820 183241 20.47 17000 17490 16910 21900 11820 16880 17250.19 7.93 0 2287 18560 17720 17150 16310 15740 17585 16175 66 5020 100 12150 10 1 65730548 11207 46.46 10.20 12 0.28 367.00 1671.00 33100 20240311 -48.49 9790 20241209 74.16 20400 -16.42 20250221 10510 62.23 20250203 33100 -48.49 20240311 9790 74.16 20241209 1.21 N 281740 100 65 억 5211494 N N 1300 N 00 N
10 20250305 161012 57 100.00 KSQ150 화학 N N N N N 16880 0 3 0.00 15330890725 891435 52.81 16880 17990 16580 21900 11820 16880 17198.28 7.91 0 22060 19760 18320 17160 15720 14560 17740 15140 66 5020 100 12150 10 1 65730548 11095 45.99 10.10 12 1.36 367.00 1671.00 33100 20240311 -49.00 9790 20241209 72.42 20400 -17.25 20250221 10510 60.61 20250203 33100 -49.00 20240311 9790 72.42 20241209 1.26 N 281740 100 65 억 5201829 N N 1300 N 00 N
11 20250305 151016 57 100.00 KSQ150 화학 N N N N N 16950 70 2 0.41 14854127635 863250 51.14 16880 17990 16580 21900 11820 16880 17207.22 7.91 0 18631 19760 18320 17160 15720 14560 17740 15140 66 5020 100 12150 10 1 65730548 11141 46.19 10.14 12 1.31 367.00 1671.00 33100 20240311 -48.79 9790 20241209 73.14 20400 -16.91 20250221 10510 61.27 20250203 33100 -48.79 20240311 9790 73.14 20241209 1.26 N 281740 100 65 억 5201829 N N 4836 N 00 N
12 20250305 141015 57 100.00 KSQ150 화학 N N N N N 17000 120 2 0.71 13778877185 799434 47.36 16880 17990 16580 21900 11820 16880 17235.79 7.91 0 28744 19760 18320 17160 15720 14560 17740 15140 66 5020 100 12150 10 1 65730548 11174 46.32 10.17 12 1.22 367.00 1671.00 33100 20240311 -48.64 9790 20241209 73.65 20400 -16.67 20250221 10510 61.75 20250203 33100 -48.64 20240311 9790 73.65 20241209 1.26 N 281740 100 65 억 5201829 N N 4836 N 00 N