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
352480/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
20250306,161123,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34000,-150,5,-0.44,1602294750,46496,53.04,34450,35150,34000,44350,23950,34150,34466.17,7.38,0,2736,36383,35266,34533,33416,32683,35825,33975,10,10200,100,23900,50,1,10013941,3405,10.84,1.97,12,0.46,3137.00,17279.00,141000,20240701,-75.89,32650,20250203,4.13,47500,-28.42,20250102,32650,4.13,20250203,141000,-75.89,20240701,32650,4.13,20250203,3.11,N,352480,100,10 억,,738677,N,N,469,N,00,N
20250306,151123,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34000,-150,5,-0.44,1516935200,43987,50.18,34450,35150,34000,44350,23950,34150,34485.99,7.38,0,2862,36383,35266,34533,33416,32683,35825,33975,10,10200,100,23900,50,1,10013941,3405,10.84,1.97,12,0.44,3137.00,17279.00,141000,20240701,-75.89,32650,20250203,4.13,47500,-28.42,20250102,32650,4.13,20250203,141000,-75.89,20240701,32650,4.13,20250203,3.11,N,352480,100,10 억,,738677,N,N,1564,N,00,N
20250306,141123,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34350,200,2,0.59,1186009925,34292,39.12,34450,35150,34050,44350,23950,34150,34585.62,7.38,0,7198,36383,35266,34533,33416,32683,35825,33975,10,10200,100,23900,50,1,10013941,3440,10.95,1.99,12,0.34,3137.00,17279.00,141000,20240701,-75.64,32650,20250203,5.21,47500,-27.68,20250102,32650,5.21,20250203,141000,-75.64,20240701,32650,5.21,20250203,3.11,N,352480,100,10 억,,738677,N,N,1564,N,00,N
20250306,131123,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34500,350,2,1.02,1085901950,31387,35.80,34450,35150,34050,44350,23950,34150,34597.19,7.38,0,8025,36383,35266,34533,33416,32683,35825,33975,10,10200,100,23900,50,1,10013941,3455,11.00,2.00,12,0.31,3137.00,17279.00,141000,20240701,-75.53,32650,20250203,5.67,47500,-27.37,20250102,32650,5.67,20250203,141000,-75.53,20240701,32650,5.67,20250203,3.11,N,352480,100,10 억,,738677,N,N,1564,N,00,N
20250306,121123,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34500,350,2,1.02,1011006550,29209,33.32,34450,35150,34050,44350,23950,34150,34612.84,7.38,0,8051,36383,35266,34533,33416,32683,35825,33975,10,10200,100,23900,50,1,10013941,3455,11.00,2.00,12,0.29,3137.00,17279.00,141000,20240701,-75.53,32650,20250203,5.67,47500,-27.37,20250102,32650,5.67,20250203,141000,-75.53,20240701,32650,5.67,20250203,3.11,N,352480,100,10 억,,738677,N,N,1564,N,00,N
20250306,111119,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34600,450,2,1.32,922699600,26648,30.40,34450,35150,34050,44350,23950,34150,34625.47,7.38,0,8327,36383,35266,34533,33416,32683,35825,33975,10,10200,100,23900,50,1,10013941,3465,11.03,2.00,12,0.27,3137.00,17279.00,141000,20240701,-75.46,32650,20250203,5.97,47500,-27.16,20250102,32650,5.97,20250203,141000,-75.46,20240701,32650,5.97,20250203,3.11,N,352480,100,10 억,,738677,N,N,1564,N,00,N
20250306,101122,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34750,600,2,1.76,652816750,18863,21.52,34450,35150,34050,44350,23950,34150,34608.32,7.38,0,5593,36383,35266,34533,33416,32683,35825,33975,10,10200,100,23900,50,1,10013941,3480,11.08,2.01,12,0.19,3137.00,17279.00,141000,20240701,-75.35,32650,20250203,6.43,47500,-26.84,20250102,32650,6.43,20250203,141000,-75.35,20240701,32650,6.43,20250203,3.11,N,352480,100,10 억,,738677,N,N,1564,N,00,N
20250306,091126,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34200,50,2,0.15,115308700,3369,3.84,34450,34500,34050,44350,23950,34150,34226.39,7.38,0,-1759,36383,35266,34533,33416,32683,35825,33975,10,10200,100,23900,50,1,10013941,3425,10.90,1.98,12,0.03,3137.00,17279.00,141000,20240701,-75.74,32650,20250203,4.75,47500,-28.00,20250102,32650,4.75,20250203,141000,-75.74,20240701,32650,4.75,20250203,3.11,N,352480,100,10 억,,738677,N,N,1564,N,00,N
20250305,161108,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34150,100,2,0.29,3000062825,87359,149.47,34050,35650,33800,44250,23850,34050,34341.94,7.14,0,-11265,35883,34966,34483,33566,33083,34725,33325,10,10200,100,23830,50,1,10013941,3420,10.89,1.98,12,0.87,3137.00,17279.00,141000,20240701,-75.78,32650,20250203,4.59,47500,-28.11,20250102,32650,4.59,20250203,141000,-75.78,20240701,32650,4.59,20250203,2.90,N,352480,100,10 억,,715272,N,N,1564,N,00,N
20250305,151114,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34150,100,2,0.29,2919979675,85012,145.46,34050,35650,33800,44250,23850,34050,34347.85,7.14,0,-12066,35883,34966,34483,33566,33083,34725,33325,10,10200,100,23830,50,1,10013941,3420,10.89,1.98,12,0.85,3137.00,17279.00,141000,20240701,-75.78,32650,20250203,4.59,47500,-28.11,20250102,32650,4.59,20250203,141000,-75.78,20240701,32650,4.59,20250203,2.90,N,352480,100,10 억,,715272,N,N,1053,N,00,N
20250305,141114,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34000,-50,5,-0.15,2581076525,75046,128.41,34050,35650,33800,44250,23850,34050,34393.26,7.14,0,-10222,35883,34966,34483,33566,33083,34725,33325,10,10200,100,23830,50,1,10013941,3405,10.84,1.97,12,0.75,3137.00,17279.00,141000,20240701,-75.89,32650,20250203,4.13,47500,-28.42,20250102,32650,4.13,20250203,141000,-75.89,20240701,32650,4.13,20250203,2.90,N,352480,100,10 억,,715272,N,N,1053,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 161123 55 60.00 KSQ150 화학 N N N Y 60 N 34000 -150 5 -0.44 1602294750 46496 53.04 34450 35150 34000 44350 23950 34150 34466.17 7.38 0 2736 36383 35266 34533 33416 32683 35825 33975 10 10200 100 23900 50 1 10013941 3405 10.84 1.97 12 0.46 3137.00 17279.00 141000 20240701 -75.89 32650 20250203 4.13 47500 -28.42 20250102 32650 4.13 20250203 141000 -75.89 20240701 32650 4.13 20250203 3.11 N 352480 100 10 억 738677 N N 469 N 00 N
3 20250306 151123 55 60.00 KSQ150 화학 N N N Y 60 N 34000 -150 5 -0.44 1516935200 43987 50.18 34450 35150 34000 44350 23950 34150 34485.99 7.38 0 2862 36383 35266 34533 33416 32683 35825 33975 10 10200 100 23900 50 1 10013941 3405 10.84 1.97 12 0.44 3137.00 17279.00 141000 20240701 -75.89 32650 20250203 4.13 47500 -28.42 20250102 32650 4.13 20250203 141000 -75.89 20240701 32650 4.13 20250203 3.11 N 352480 100 10 억 738677 N N 1564 N 00 N
4 20250306 141123 55 60.00 KSQ150 화학 N N N Y 60 N 34350 200 2 0.59 1186009925 34292 39.12 34450 35150 34050 44350 23950 34150 34585.62 7.38 0 7198 36383 35266 34533 33416 32683 35825 33975 10 10200 100 23900 50 1 10013941 3440 10.95 1.99 12 0.34 3137.00 17279.00 141000 20240701 -75.64 32650 20250203 5.21 47500 -27.68 20250102 32650 5.21 20250203 141000 -75.64 20240701 32650 5.21 20250203 3.11 N 352480 100 10 억 738677 N N 1564 N 00 N
5 20250306 131123 55 60.00 KSQ150 화학 N N N Y 60 N 34500 350 2 1.02 1085901950 31387 35.80 34450 35150 34050 44350 23950 34150 34597.19 7.38 0 8025 36383 35266 34533 33416 32683 35825 33975 10 10200 100 23900 50 1 10013941 3455 11.00 2.00 12 0.31 3137.00 17279.00 141000 20240701 -75.53 32650 20250203 5.67 47500 -27.37 20250102 32650 5.67 20250203 141000 -75.53 20240701 32650 5.67 20250203 3.11 N 352480 100 10 억 738677 N N 1564 N 00 N
6 20250306 121123 55 60.00 KSQ150 화학 N N N Y 60 N 34500 350 2 1.02 1011006550 29209 33.32 34450 35150 34050 44350 23950 34150 34612.84 7.38 0 8051 36383 35266 34533 33416 32683 35825 33975 10 10200 100 23900 50 1 10013941 3455 11.00 2.00 12 0.29 3137.00 17279.00 141000 20240701 -75.53 32650 20250203 5.67 47500 -27.37 20250102 32650 5.67 20250203 141000 -75.53 20240701 32650 5.67 20250203 3.11 N 352480 100 10 억 738677 N N 1564 N 00 N
7 20250306 111119 55 60.00 KSQ150 화학 N N N Y 60 N 34600 450 2 1.32 922699600 26648 30.40 34450 35150 34050 44350 23950 34150 34625.47 7.38 0 8327 36383 35266 34533 33416 32683 35825 33975 10 10200 100 23900 50 1 10013941 3465 11.03 2.00 12 0.27 3137.00 17279.00 141000 20240701 -75.46 32650 20250203 5.97 47500 -27.16 20250102 32650 5.97 20250203 141000 -75.46 20240701 32650 5.97 20250203 3.11 N 352480 100 10 억 738677 N N 1564 N 00 N
8 20250306 101122 55 60.00 KSQ150 화학 N N N Y 60 N 34750 600 2 1.76 652816750 18863 21.52 34450 35150 34050 44350 23950 34150 34608.32 7.38 0 5593 36383 35266 34533 33416 32683 35825 33975 10 10200 100 23900 50 1 10013941 3480 11.08 2.01 12 0.19 3137.00 17279.00 141000 20240701 -75.35 32650 20250203 6.43 47500 -26.84 20250102 32650 6.43 20250203 141000 -75.35 20240701 32650 6.43 20250203 3.11 N 352480 100 10 억 738677 N N 1564 N 00 N
9 20250306 091126 55 60.00 KSQ150 화학 N N N Y 60 N 34200 50 2 0.15 115308700 3369 3.84 34450 34500 34050 44350 23950 34150 34226.39 7.38 0 -1759 36383 35266 34533 33416 32683 35825 33975 10 10200 100 23900 50 1 10013941 3425 10.90 1.98 12 0.03 3137.00 17279.00 141000 20240701 -75.74 32650 20250203 4.75 47500 -28.00 20250102 32650 4.75 20250203 141000 -75.74 20240701 32650 4.75 20250203 3.11 N 352480 100 10 억 738677 N N 1564 N 00 N
10 20250305 161108 55 60.00 KSQ150 화학 N N N Y 60 N 34150 100 2 0.29 3000062825 87359 149.47 34050 35650 33800 44250 23850 34050 34341.94 7.14 0 -11265 35883 34966 34483 33566 33083 34725 33325 10 10200 100 23830 50 1 10013941 3420 10.89 1.98 12 0.87 3137.00 17279.00 141000 20240701 -75.78 32650 20250203 4.59 47500 -28.11 20250102 32650 4.59 20250203 141000 -75.78 20240701 32650 4.59 20250203 2.90 N 352480 100 10 억 715272 N N 1564 N 00 N
11 20250305 151114 55 60.00 KSQ150 화학 N N N Y 60 N 34150 100 2 0.29 2919979675 85012 145.46 34050 35650 33800 44250 23850 34050 34347.85 7.14 0 -12066 35883 34966 34483 33566 33083 34725 33325 10 10200 100 23830 50 1 10013941 3420 10.89 1.98 12 0.85 3137.00 17279.00 141000 20240701 -75.78 32650 20250203 4.59 47500 -28.11 20250102 32650 4.59 20250203 141000 -75.78 20240701 32650 4.59 20250203 2.90 N 352480 100 10 억 715272 N N 1053 N 00 N
12 20250305 141114 55 60.00 KSQ150 화학 N N N Y 60 N 34000 -50 5 -0.15 2581076525 75046 128.41 34050 35650 33800 44250 23850 34050 34393.26 7.14 0 -10222 35883 34966 34483 33566 33083 34725 33325 10 10200 100 23830 50 1 10013941 3405 10.84 1.97 12 0.75 3137.00 17279.00 141000 20240701 -75.89 32650 20250203 4.13 47500 -28.42 20250102 32650 4.13 20250203 141000 -75.89 20240701 32650 4.13 20250203 2.90 N 352480 100 10 억 715272 N N 1053 N 00 N