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
357780/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
20250306,161130,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,182300,-6700,5,-3.54,3832007700,20781,111.82,191300,191300,180900,245500,132300,189000,184402.01,33.44,0,-3276,195666,192332,188666,185332,181666,194000,187000,39,56500,500,143640,100,1,7778566,14180,10.88,1.58,12,0.27,16759.00,115654.00,358500,20240528,-49.15,159600,20241209,14.22,205500,-11.29,20250219,160100,13.87,20250102,358500,-49.15,20240528,159600,14.22,20241209,0.44,N,357780,500,38 억,,2601162,N,N,2079,N,00,N
20250306,151130,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,182100,-6900,5,-3.65,3663147850,19853,106.83,191300,191300,180900,245500,132300,189000,184513.57,33.44,0,-3661,195666,192332,188666,185332,181666,194000,187000,39,56500,500,143640,100,1,7778566,14165,10.87,1.57,12,0.26,16759.00,115654.00,358500,20240528,-49.21,159600,20241209,14.10,205500,-11.39,20250219,160100,13.74,20250102,358500,-49.21,20240528,159600,14.10,20241209,0.44,N,357780,500,38 억,,2601162,N,N,39,N,00,N
20250306,141130,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,181600,-7400,5,-3.92,2947090250,15907,85.60,191300,191300,181100,245500,132300,189000,185270.02,33.44,0,-4026,195666,192332,188666,185332,181666,194000,187000,39,56500,500,143640,100,1,7778566,14126,10.84,1.57,12,0.20,16759.00,115654.00,358500,20240528,-49.34,159600,20241209,13.78,205500,-11.63,20250219,160100,13.43,20250102,358500,-49.34,20240528,159600,13.78,20241209,0.44,N,357780,500,38 억,,2601162,N,N,39,N,00,N
20250306,131130,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,184400,-4600,5,-2.43,2047052550,10991,59.14,191300,191300,184300,245500,132300,189000,186248.07,33.44,0,-2191,195666,192332,188666,185332,181666,194000,187000,39,56500,500,143640,100,1,7778566,14344,11.00,1.59,12,0.14,16759.00,115654.00,358500,20240528,-48.56,159600,20241209,15.54,205500,-10.27,20250219,160100,15.18,20250102,358500,-48.56,20240528,159600,15.54,20241209,0.44,N,357780,500,38 억,,2601162,N,N,39,N,00,N
20250306,121129,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,186600,-2400,5,-1.27,1582410400,8484,45.65,191300,191300,184300,245500,132300,189000,186517.02,33.44,0,-2033,195666,192332,188666,185332,181666,194000,187000,39,56500,500,143640,100,1,7778566,14515,11.13,1.61,12,0.11,16759.00,115654.00,358500,20240528,-47.95,159600,20241209,16.92,205500,-9.20,20250219,160100,16.55,20250102,358500,-47.95,20240528,159600,16.92,20241209,0.44,N,357780,500,38 억,,2601162,N,N,39,N,00,N
20250306,111126,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,186800,-2200,5,-1.16,1301340600,6975,37.53,191300,191300,184300,245500,132300,189000,186572.13,33.44,0,-1459,195666,192332,188666,185332,181666,194000,187000,39,56500,500,143640,100,1,7778566,14530,11.15,1.62,12,0.09,16759.00,115654.00,358500,20240528,-47.89,159600,20241209,17.04,205500,-9.10,20250219,160100,16.68,20250102,358500,-47.89,20240528,159600,17.04,20241209,0.44,N,357780,500,38 억,,2601162,N,N,39,N,00,N
20250306,101128,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,184800,-4200,5,-2.22,860410650,4601,24.76,191300,191300,184300,245500,132300,189000,187005.14,33.44,0,-1489,195666,192332,188666,185332,181666,194000,187000,39,56500,500,143640,100,1,7778566,14375,11.03,1.60,12,0.06,16759.00,115654.00,358500,20240528,-48.45,159600,20241209,15.79,205500,-10.07,20250219,160100,15.43,20250102,358500,-48.45,20240528,159600,15.79,20241209,0.44,N,357780,500,38 억,,2601162,N,N,39,N,00,N
20250306,091133,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,190000,1000,2,0.53,112340800,589,3.17,191300,191300,189800,245500,132300,189000,190731.41,33.44,0,-217,195666,192332,188666,185332,181666,194000,187000,39,56500,500,143640,100,1,7778566,14779,11.34,1.64,12,0.01,16759.00,115654.00,358500,20240528,-47.00,159600,20241209,19.05,205500,-7.54,20250219,160100,18.68,20250102,358500,-47.00,20240528,159600,19.05,20241209,0.44,N,357780,500,38 억,,2601162,N,N,39,N,00,N
20250305,161115,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,189000,5000,2,2.72,3479124000,18546,138.28,186700,192000,185000,239000,128800,184000,187592.80,33.50,0,-7141,189133,186566,184233,181666,179333,185400,180500,39,55000,500,139840,100,1,7778566,14701,11.28,1.63,12,0.24,16759.00,115654.00,358500,20240528,-47.28,159600,20241209,18.42,205500,-8.03,20250219,160100,18.05,20250102,358500,-47.28,20240528,159600,18.42,20241209,0.46,N,357780,500,38 억,,2606050,N,N,39,N,00,N
20250305,151121,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,188100,4100,2,2.23,2697768300,14418,107.50,186700,192000,185000,239000,128800,184000,187111.35,33.50,0,-5932,189133,186566,184233,181666,179333,185400,180500,39,55000,500,139840,100,1,7778566,14631,11.22,1.63,12,0.19,16759.00,115654.00,358500,20240528,-47.53,159600,20241209,17.86,205500,-8.47,20250219,160100,17.49,20250102,358500,-47.53,20240528,159600,17.86,20241209,0.46,N,357780,500,38 억,,2606050,N,N,360,N,00,N
20250305,141120,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,186000,2000,2,1.09,2295485800,12263,91.43,186700,192000,185000,239000,128800,184000,187188.21,33.50,0,-4756,189133,186566,184233,181666,179333,185400,180500,39,55000,500,139840,100,1,7778566,14468,11.10,1.61,12,0.16,16759.00,115654.00,358500,20240528,-48.12,159600,20241209,16.54,205500,-9.49,20250219,160100,16.18,20250102,358500,-48.12,20240528,159600,16.54,20241209,0.46,N,357780,500,38 억,,2606050,N,N,360,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 161130 55 30.00 KSQ150 화학 N N N Y 40 N 182300 -6700 5 -3.54 3832007700 20781 111.82 191300 191300 180900 245500 132300 189000 184402.01 33.44 0 -3276 195666 192332 188666 185332 181666 194000 187000 39 56500 500 143640 100 1 7778566 14180 10.88 1.58 12 0.27 16759.00 115654.00 358500 20240528 -49.15 159600 20241209 14.22 205500 -11.29 20250219 160100 13.87 20250102 358500 -49.15 20240528 159600 14.22 20241209 0.44 N 357780 500 38 억 2601162 N N 2079 N 00 N
3 20250306 151130 55 30.00 KSQ150 화학 N N N Y 40 N 182100 -6900 5 -3.65 3663147850 19853 106.83 191300 191300 180900 245500 132300 189000 184513.57 33.44 0 -3661 195666 192332 188666 185332 181666 194000 187000 39 56500 500 143640 100 1 7778566 14165 10.87 1.57 12 0.26 16759.00 115654.00 358500 20240528 -49.21 159600 20241209 14.10 205500 -11.39 20250219 160100 13.74 20250102 358500 -49.21 20240528 159600 14.10 20241209 0.44 N 357780 500 38 억 2601162 N N 39 N 00 N
4 20250306 141130 55 30.00 KSQ150 화학 N N N Y 40 N 181600 -7400 5 -3.92 2947090250 15907 85.60 191300 191300 181100 245500 132300 189000 185270.02 33.44 0 -4026 195666 192332 188666 185332 181666 194000 187000 39 56500 500 143640 100 1 7778566 14126 10.84 1.57 12 0.20 16759.00 115654.00 358500 20240528 -49.34 159600 20241209 13.78 205500 -11.63 20250219 160100 13.43 20250102 358500 -49.34 20240528 159600 13.78 20241209 0.44 N 357780 500 38 억 2601162 N N 39 N 00 N
5 20250306 131130 55 30.00 KSQ150 화학 N N N Y 40 N 184400 -4600 5 -2.43 2047052550 10991 59.14 191300 191300 184300 245500 132300 189000 186248.07 33.44 0 -2191 195666 192332 188666 185332 181666 194000 187000 39 56500 500 143640 100 1 7778566 14344 11.00 1.59 12 0.14 16759.00 115654.00 358500 20240528 -48.56 159600 20241209 15.54 205500 -10.27 20250219 160100 15.18 20250102 358500 -48.56 20240528 159600 15.54 20241209 0.44 N 357780 500 38 억 2601162 N N 39 N 00 N
6 20250306 121129 55 30.00 KSQ150 화학 N N N Y 40 N 186600 -2400 5 -1.27 1582410400 8484 45.65 191300 191300 184300 245500 132300 189000 186517.02 33.44 0 -2033 195666 192332 188666 185332 181666 194000 187000 39 56500 500 143640 100 1 7778566 14515 11.13 1.61 12 0.11 16759.00 115654.00 358500 20240528 -47.95 159600 20241209 16.92 205500 -9.20 20250219 160100 16.55 20250102 358500 -47.95 20240528 159600 16.92 20241209 0.44 N 357780 500 38 억 2601162 N N 39 N 00 N
7 20250306 111126 55 30.00 KSQ150 화학 N N N Y 40 N 186800 -2200 5 -1.16 1301340600 6975 37.53 191300 191300 184300 245500 132300 189000 186572.13 33.44 0 -1459 195666 192332 188666 185332 181666 194000 187000 39 56500 500 143640 100 1 7778566 14530 11.15 1.62 12 0.09 16759.00 115654.00 358500 20240528 -47.89 159600 20241209 17.04 205500 -9.10 20250219 160100 16.68 20250102 358500 -47.89 20240528 159600 17.04 20241209 0.44 N 357780 500 38 억 2601162 N N 39 N 00 N
8 20250306 101128 55 30.00 KSQ150 화학 N N N Y 40 N 184800 -4200 5 -2.22 860410650 4601 24.76 191300 191300 184300 245500 132300 189000 187005.14 33.44 0 -1489 195666 192332 188666 185332 181666 194000 187000 39 56500 500 143640 100 1 7778566 14375 11.03 1.60 12 0.06 16759.00 115654.00 358500 20240528 -48.45 159600 20241209 15.79 205500 -10.07 20250219 160100 15.43 20250102 358500 -48.45 20240528 159600 15.79 20241209 0.44 N 357780 500 38 억 2601162 N N 39 N 00 N
9 20250306 091133 55 30.00 KSQ150 화학 N N N Y 40 N 190000 1000 2 0.53 112340800 589 3.17 191300 191300 189800 245500 132300 189000 190731.41 33.44 0 -217 195666 192332 188666 185332 181666 194000 187000 39 56500 500 143640 100 1 7778566 14779 11.34 1.64 12 0.01 16759.00 115654.00 358500 20240528 -47.00 159600 20241209 19.05 205500 -7.54 20250219 160100 18.68 20250102 358500 -47.00 20240528 159600 19.05 20241209 0.44 N 357780 500 38 억 2601162 N N 39 N 00 N
10 20250305 161115 55 30.00 KSQ150 화학 N N N Y 40 N 189000 5000 2 2.72 3479124000 18546 138.28 186700 192000 185000 239000 128800 184000 187592.80 33.50 0 -7141 189133 186566 184233 181666 179333 185400 180500 39 55000 500 139840 100 1 7778566 14701 11.28 1.63 12 0.24 16759.00 115654.00 358500 20240528 -47.28 159600 20241209 18.42 205500 -8.03 20250219 160100 18.05 20250102 358500 -47.28 20240528 159600 18.42 20241209 0.46 N 357780 500 38 억 2606050 N N 39 N 00 N
11 20250305 151121 55 30.00 KSQ150 화학 N N N Y 40 N 188100 4100 2 2.23 2697768300 14418 107.50 186700 192000 185000 239000 128800 184000 187111.35 33.50 0 -5932 189133 186566 184233 181666 179333 185400 180500 39 55000 500 139840 100 1 7778566 14631 11.22 1.63 12 0.19 16759.00 115654.00 358500 20240528 -47.53 159600 20241209 17.86 205500 -8.47 20250219 160100 17.49 20250102 358500 -47.53 20240528 159600 17.86 20241209 0.46 N 357780 500 38 억 2606050 N N 360 N 00 N
12 20250305 141120 55 30.00 KSQ150 화학 N N N Y 40 N 186000 2000 2 1.09 2295485800 12263 91.43 186700 192000 185000 239000 128800 184000 187188.21 33.50 0 -4756 189133 186566 184233 181666 179333 185400 180500 39 55000 500 139840 100 1 7778566 14468 11.10 1.61 12 0.16 16759.00 115654.00 358500 20240528 -48.12 159600 20241209 16.54 205500 -9.49 20250219 160100 16.18 20250102 358500 -48.12 20240528 159600 16.54 20241209 0.46 N 357780 500 38 억 2606050 N N 360 N 00 N