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
317330/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
20250306,161056,57,100.00,KSQ150,,화학,N,N,N,N, ,N,28650,-1400,5,-4.66,12685277775,438445,298.33,29900,30950,28000,39050,21050,30050,28932.14,2.05,0,-13297,31666,30857,30391,29582,29116,30625,29350,102,9000,500,21030,50,1,20476584,5867,-71.09,2.89,12,2.14,-403.00,9903.00,67500,20240624,-57.56,25800,20240222,11.05,39700,-27.83,20250220,28000,2.32,20250306,67500,-57.56,20240624,26600,7.71,20241115,2.80,N,317330,500,102 억,,419146,N,N,335,N,00,N
20250306,151055,57,100.00,KSQ150,,화학,N,N,N,N, ,N,28750,-1300,5,-4.33,12264916350,423787,288.36,29900,30950,28000,39050,21050,30050,28940.72,2.05,0,-14601,31666,30857,30391,29582,29116,30625,29350,102,9000,500,21030,50,1,20476584,5887,-71.34,2.90,12,2.07,-403.00,9903.00,67500,20240624,-57.41,25800,20240222,11.43,39700,-27.58,20250220,28000,2.68,20250306,67500,-57.41,20240624,26600,8.08,20241115,2.80,N,317330,500,102 억,,419146,N,N,1013,N,00,N
20250306,141055,57,100.00,KSQ150,,화학,N,N,N,N, ,N,28400,-1650,5,-5.49,11028560650,380704,259.04,29900,30950,28000,39050,21050,30050,28968.31,2.05,0,-15151,31666,30857,30391,29582,29116,30625,29350,102,9000,500,21030,50,1,20476584,5815,-70.47,2.87,12,1.86,-403.00,9903.00,67500,20240624,-57.93,25800,20240222,10.08,39700,-28.46,20250220,28000,1.43,20250306,67500,-57.93,20240624,26600,6.77,20241115,2.80,N,317330,500,102 억,,419146,N,N,1013,N,00,N
20250306,131055,57,100.00,KSQ150,,화학,N,N,N,N, ,N,28350,-1700,5,-5.66,8969175300,307866,209.48,29900,30950,28200,39050,21050,30050,29132.80,2.05,0,-7943,31666,30857,30391,29582,29116,30625,29350,102,9000,500,21030,50,1,20476584,5805,-70.35,2.86,12,1.50,-403.00,9903.00,67500,20240624,-58.00,25800,20240222,9.88,39700,-28.59,20250220,28200,0.53,20250306,67500,-58.00,20240624,26600,6.58,20241115,2.80,N,317330,500,102 억,,419146,N,N,1013,N,00,N
20250306,121055,57,100.00,KSQ150,,화학,N,N,N,N, ,N,28425,-1625,5,-5.41,7891076300,269790,183.57,29900,30950,28200,39050,21050,30050,29248.38,2.05,0,-5073,31666,30857,30391,29582,29116,30625,29350,102,9000,500,21030,50,1,20476584,5820,-70.53,2.87,12,1.32,-403.00,9903.00,67500,20240624,-57.89,25800,20240222,10.17,39700,-28.40,20250220,28200,0.80,20250306,67500,-57.89,20240624,26600,6.86,20241115,2.80,N,317330,500,102 억,,419146,N,N,1013,N,00,N
20250306,111052,57,100.00,KSQ150,,화학,N,N,N,N, ,N,28650,-1400,5,-4.66,6942425525,236548,160.96,29900,30950,28200,39050,21050,30050,29348.33,2.05,0,-85,31666,30857,30391,29582,29116,30625,29350,102,9000,500,21030,50,1,20476584,5867,-71.09,2.89,12,1.16,-403.00,9903.00,67500,20240624,-57.56,25800,20240222,11.05,39700,-27.83,20250220,28200,1.60,20250306,67500,-57.56,20240624,26600,7.71,20241115,2.80,N,317330,500,102 억,,419146,N,N,1013,N,00,N
20250306,101054,57,100.00,KSQ150,,화학,N,N,N,N, ,N,28900,-1150,5,-3.83,5995536850,203628,138.56,29900,30950,28200,39050,21050,30050,29443.00,2.05,0,3936,31666,30857,30391,29582,29116,30625,29350,102,9000,500,21030,50,1,20476584,5918,-71.71,2.92,12,0.99,-403.00,9903.00,67500,20240624,-57.19,25800,20240222,12.02,39700,-27.20,20250220,28200,2.48,20250306,67500,-57.19,20240624,26600,8.65,20241115,2.80,N,317330,500,102 억,,419146,N,N,1013,N,00,N
20250306,091059,57,100.00,KSQ150,,화학,N,N,N,N, ,N,29900,-150,5,-0.50,1628317275,54109,36.82,29900,30950,29750,39050,21050,30050,30093.44,2.05,0,1154,31666,30857,30391,29582,29116,30625,29350,102,9000,500,21030,50,1,20476584,6122,-74.19,3.02,12,0.26,-403.00,9903.00,67500,20240624,-55.70,25800,20240222,15.89,39700,-24.69,20250220,29350,1.87,20250102,67500,-55.70,20240624,26600,12.41,20241115,2.80,N,317330,500,102 억,,419146,N,N,1013,N,00,N
20250305,161042,57,100.00,KSQ150,,화학,N,N,N,N, ,N,30050,-500,5,-1.64,4422802750,145720,87.74,30550,31200,29925,39700,21400,30550,30353.37,2.04,0,843,32950,31750,31150,29950,29350,31450,29650,102,9150,500,21380,50,1,20476584,6153,-74.57,3.03,12,0.71,-403.00,9903.00,67500,20240624,-55.48,25800,20240222,16.47,39700,-24.31,20250220,29350,2.39,20250102,67500,-55.48,20240624,26600,12.97,20241115,2.76,N,317330,500,102 억,,417964,N,N,966,N,00,N
20250305,151047,57,100.00,KSQ150,,화학,N,N,N,N, ,N,30150,-400,5,-1.31,4070131650,133991,80.67,30550,31200,29925,39700,21400,30550,30376.16,2.04,0,1186,32950,31750,31150,29950,29350,31450,29650,102,9150,500,21380,50,1,20476584,6174,-74.81,3.04,12,0.65,-403.00,9903.00,67500,20240624,-55.33,25800,20240222,16.86,39700,-24.06,20250220,29350,2.73,20250102,67500,-55.33,20240624,26600,13.35,20241115,2.76,N,317330,500,102 억,,417964,N,N,404,N,00,N
20250305,141046,57,100.00,KSQ150,,화학,N,N,N,N, ,N,30250,-300,5,-0.98,3645721275,119943,72.22,30550,31200,29925,39700,21400,30550,30395.45,2.04,0,2430,32950,31750,31150,29950,29350,31450,29650,102,9150,500,21380,50,1,20476584,6194,-75.06,3.05,12,0.59,-403.00,9903.00,67500,20240624,-55.19,25800,20240222,17.25,39700,-23.80,20250220,29350,3.07,20250102,67500,-55.19,20240624,26600,13.72,20241115,2.76,N,317330,500,102 억,,417964,N,N,404,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 161056 57 100.00 KSQ150 화학 N N N N N 28650 -1400 5 -4.66 12685277775 438445 298.33 29900 30950 28000 39050 21050 30050 28932.14 2.05 0 -13297 31666 30857 30391 29582 29116 30625 29350 102 9000 500 21030 50 1 20476584 5867 -71.09 2.89 12 2.14 -403.00 9903.00 67500 20240624 -57.56 25800 20240222 11.05 39700 -27.83 20250220 28000 2.32 20250306 67500 -57.56 20240624 26600 7.71 20241115 2.80 N 317330 500 102 억 419146 N N 335 N 00 N
3 20250306 151055 57 100.00 KSQ150 화학 N N N N N 28750 -1300 5 -4.33 12264916350 423787 288.36 29900 30950 28000 39050 21050 30050 28940.72 2.05 0 -14601 31666 30857 30391 29582 29116 30625 29350 102 9000 500 21030 50 1 20476584 5887 -71.34 2.90 12 2.07 -403.00 9903.00 67500 20240624 -57.41 25800 20240222 11.43 39700 -27.58 20250220 28000 2.68 20250306 67500 -57.41 20240624 26600 8.08 20241115 2.80 N 317330 500 102 억 419146 N N 1013 N 00 N
4 20250306 141055 57 100.00 KSQ150 화학 N N N N N 28400 -1650 5 -5.49 11028560650 380704 259.04 29900 30950 28000 39050 21050 30050 28968.31 2.05 0 -15151 31666 30857 30391 29582 29116 30625 29350 102 9000 500 21030 50 1 20476584 5815 -70.47 2.87 12 1.86 -403.00 9903.00 67500 20240624 -57.93 25800 20240222 10.08 39700 -28.46 20250220 28000 1.43 20250306 67500 -57.93 20240624 26600 6.77 20241115 2.80 N 317330 500 102 억 419146 N N 1013 N 00 N
5 20250306 131055 57 100.00 KSQ150 화학 N N N N N 28350 -1700 5 -5.66 8969175300 307866 209.48 29900 30950 28200 39050 21050 30050 29132.80 2.05 0 -7943 31666 30857 30391 29582 29116 30625 29350 102 9000 500 21030 50 1 20476584 5805 -70.35 2.86 12 1.50 -403.00 9903.00 67500 20240624 -58.00 25800 20240222 9.88 39700 -28.59 20250220 28200 0.53 20250306 67500 -58.00 20240624 26600 6.58 20241115 2.80 N 317330 500 102 억 419146 N N 1013 N 00 N
6 20250306 121055 57 100.00 KSQ150 화학 N N N N N 28425 -1625 5 -5.41 7891076300 269790 183.57 29900 30950 28200 39050 21050 30050 29248.38 2.05 0 -5073 31666 30857 30391 29582 29116 30625 29350 102 9000 500 21030 50 1 20476584 5820 -70.53 2.87 12 1.32 -403.00 9903.00 67500 20240624 -57.89 25800 20240222 10.17 39700 -28.40 20250220 28200 0.80 20250306 67500 -57.89 20240624 26600 6.86 20241115 2.80 N 317330 500 102 억 419146 N N 1013 N 00 N
7 20250306 111052 57 100.00 KSQ150 화학 N N N N N 28650 -1400 5 -4.66 6942425525 236548 160.96 29900 30950 28200 39050 21050 30050 29348.33 2.05 0 -85 31666 30857 30391 29582 29116 30625 29350 102 9000 500 21030 50 1 20476584 5867 -71.09 2.89 12 1.16 -403.00 9903.00 67500 20240624 -57.56 25800 20240222 11.05 39700 -27.83 20250220 28200 1.60 20250306 67500 -57.56 20240624 26600 7.71 20241115 2.80 N 317330 500 102 억 419146 N N 1013 N 00 N
8 20250306 101054 57 100.00 KSQ150 화학 N N N N N 28900 -1150 5 -3.83 5995536850 203628 138.56 29900 30950 28200 39050 21050 30050 29443.00 2.05 0 3936 31666 30857 30391 29582 29116 30625 29350 102 9000 500 21030 50 1 20476584 5918 -71.71 2.92 12 0.99 -403.00 9903.00 67500 20240624 -57.19 25800 20240222 12.02 39700 -27.20 20250220 28200 2.48 20250306 67500 -57.19 20240624 26600 8.65 20241115 2.80 N 317330 500 102 억 419146 N N 1013 N 00 N
9 20250306 091059 57 100.00 KSQ150 화학 N N N N N 29900 -150 5 -0.50 1628317275 54109 36.82 29900 30950 29750 39050 21050 30050 30093.44 2.05 0 1154 31666 30857 30391 29582 29116 30625 29350 102 9000 500 21030 50 1 20476584 6122 -74.19 3.02 12 0.26 -403.00 9903.00 67500 20240624 -55.70 25800 20240222 15.89 39700 -24.69 20250220 29350 1.87 20250102 67500 -55.70 20240624 26600 12.41 20241115 2.80 N 317330 500 102 억 419146 N N 1013 N 00 N
10 20250305 161042 57 100.00 KSQ150 화학 N N N N N 30050 -500 5 -1.64 4422802750 145720 87.74 30550 31200 29925 39700 21400 30550 30353.37 2.04 0 843 32950 31750 31150 29950 29350 31450 29650 102 9150 500 21380 50 1 20476584 6153 -74.57 3.03 12 0.71 -403.00 9903.00 67500 20240624 -55.48 25800 20240222 16.47 39700 -24.31 20250220 29350 2.39 20250102 67500 -55.48 20240624 26600 12.97 20241115 2.76 N 317330 500 102 억 417964 N N 966 N 00 N
11 20250305 151047 57 100.00 KSQ150 화학 N N N N N 30150 -400 5 -1.31 4070131650 133991 80.67 30550 31200 29925 39700 21400 30550 30376.16 2.04 0 1186 32950 31750 31150 29950 29350 31450 29650 102 9150 500 21380 50 1 20476584 6174 -74.81 3.04 12 0.65 -403.00 9903.00 67500 20240624 -55.33 25800 20240222 16.86 39700 -24.06 20250220 29350 2.73 20250102 67500 -55.33 20240624 26600 13.35 20241115 2.76 N 317330 500 102 억 417964 N N 404 N 00 N
12 20250305 141046 57 100.00 KSQ150 화학 N N N N N 30250 -300 5 -0.98 3645721275 119943 72.22 30550 31200 29925 39700 21400 30550 30395.45 2.04 0 2430 32950 31750 31150 29950 29350 31450 29650 102 9150 500 21380 50 1 20476584 6194 -75.06 3.05 12 0.59 -403.00 9903.00 67500 20240624 -55.19 25800 20240222 17.25 39700 -23.80 20250220 29350 3.07 20250102 67500 -55.19 20240624 26600 13.72 20241115 2.76 N 317330 500 102 억 417964 N N 404 N 00 N