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
365340/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
20250306,161134,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35700,-300,5,-0.83,1046718475,29233,51.03,36000,36800,35300,46800,25200,36000,35806.09,1.63,0,-9284,37733,36866,35583,34716,33433,37300,35150,61,10800,500,25920,50,1,12148000,4337,17.26,1.39,12,0.24,2068.00,25675.00,99700,20240228,-64.19,34200,20241230,4.39,43000,-16.98,20250220,34200,4.39,20250304,95600,-62.66,20240308,34200,4.39,20241230,1.09,N,365340,500,60 억,,198148,N,N,43,N,00,N
20250306,151134,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35450,-550,5,-1.53,971648525,27128,47.36,36000,36800,35300,46800,25200,36000,35817.18,1.63,0,-8816,37733,36866,35583,34716,33433,37300,35150,61,10800,500,25920,50,1,12148000,4306,17.14,1.38,12,0.22,2068.00,25675.00,99700,20240228,-64.44,34200,20241230,3.65,43000,-17.56,20250220,34200,3.65,20250304,95600,-62.92,20240308,34200,3.65,20241230,1.09,N,365340,500,60 억,,198148,N,N,940,N,00,N
20250306,141134,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35550,-450,5,-1.25,742486975,20665,36.07,36000,36800,35400,46800,25200,36000,35929.69,1.63,0,-7668,37733,36866,35583,34716,33433,37300,35150,61,10800,500,25920,50,1,12148000,4319,17.19,1.38,12,0.17,2068.00,25675.00,99700,20240228,-64.34,34200,20241230,3.95,43000,-17.33,20250220,34200,3.95,20250304,95600,-62.81,20240308,34200,3.95,20241230,1.09,N,365340,500,60 억,,198148,N,N,940,N,00,N
20250306,131134,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35900,-100,5,-0.28,621658825,17278,30.16,36000,36800,35400,46800,25200,36000,35979.79,1.63,0,-5306,37733,36866,35583,34716,33433,37300,35150,61,10800,500,25920,50,1,12148000,4361,17.36,1.40,12,0.14,2068.00,25675.00,99700,20240228,-63.99,34200,20241230,4.97,43000,-16.51,20250220,34200,4.97,20250304,95600,-62.45,20240308,34200,4.97,20241230,1.09,N,365340,500,60 억,,198148,N,N,940,N,00,N
20250306,121134,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35850,-150,5,-0.42,550493625,15289,26.69,36000,36800,35400,46800,25200,36000,36005.86,1.63,0,-3853,37733,36866,35583,34716,33433,37300,35150,61,10800,500,25920,50,1,12148000,4355,17.34,1.40,12,0.13,2068.00,25675.00,99700,20240228,-64.04,34200,20241230,4.82,43000,-16.63,20250220,34200,4.82,20250304,95600,-62.50,20240308,34200,4.82,20241230,1.09,N,365340,500,60 억,,198148,N,N,940,N,00,N
20250306,111130,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36000,0,3,0.00,484455975,13447,23.47,36000,36800,35400,46800,25200,36000,36027.07,1.63,0,-3233,37733,36866,35583,34716,33433,37300,35150,61,10800,500,25920,50,1,12148000,4373,17.41,1.40,12,0.11,2068.00,25675.00,99700,20240228,-63.89,34200,20241230,5.26,43000,-16.28,20250220,34200,5.26,20250304,95600,-62.34,20240308,34200,5.26,20241230,1.09,N,365340,500,60 억,,198148,N,N,940,N,00,N
20250306,101133,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35700,-300,5,-0.83,387578450,10734,18.74,36000,36800,35400,46800,25200,36000,36107.55,1.63,0,-2808,37733,36866,35583,34716,33433,37300,35150,61,10800,500,25920,50,1,12148000,4337,17.26,1.39,12,0.09,2068.00,25675.00,99700,20240228,-64.19,34200,20241230,4.39,43000,-16.98,20250220,34200,4.39,20250304,95600,-62.66,20240308,34200,4.39,20241230,1.09,N,365340,500,60 억,,198148,N,N,940,N,00,N
20250306,091137,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36400,400,2,1.11,73963200,2033,3.55,36000,36600,36000,46800,25200,36000,36381.31,1.63,0,560,37733,36866,35583,34716,33433,37300,35150,61,10800,500,25920,50,1,12148000,4422,17.60,1.42,12,0.02,2068.00,25675.00,99700,20240228,-63.49,34200,20241230,6.43,43000,-15.35,20250220,34200,6.43,20250304,95600,-61.92,20240308,34200,6.43,20241230,1.09,N,365340,500,60 억,,198148,N,N,940,N,00,N
20250305,161119,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36000,1700,2,4.96,2032981325,57204,71.09,34300,36450,34300,44550,24050,34300,35538.95,1.50,0,14754,36566,35432,34816,33682,33066,35125,33375,61,10250,500,24690,50,1,12148000,4373,17.41,1.40,12,0.47,2068.00,25675.00,99700,20240228,-63.89,34200,20241230,5.26,43000,-16.28,20250220,34200,5.26,20250304,97100,-62.92,20240305,34200,5.26,20241230,1.08,N,365340,500,60 억,,182684,N,N,939,N,00,N
20250305,151125,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35650,1350,2,3.94,1958174275,55120,68.50,34300,36450,34300,44550,24050,34300,35525.66,1.50,0,14233,36566,35432,34816,33682,33066,35125,33375,61,10250,500,24690,50,1,12148000,4331,17.24,1.39,12,0.45,2068.00,25675.00,99700,20240228,-64.24,34200,20241230,4.24,43000,-17.09,20250220,34200,4.24,20250304,97100,-63.29,20240305,34200,4.24,20241230,1.08,N,365340,500,60 억,,182684,N,N,1093,N,00,N
20250305,141125,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35800,1500,2,4.37,1854104525,52201,64.87,34300,36450,34300,44550,24050,34300,35518.56,1.50,0,13211,36566,35432,34816,33682,33066,35125,33375,61,10250,500,24690,50,1,12148000,4349,17.31,1.39,12,0.43,2068.00,25675.00,99700,20240228,-64.09,34200,20241230,4.68,43000,-16.74,20250220,34200,4.68,20250304,97100,-63.13,20240305,34200,4.68,20241230,1.08,N,365340,500,60 억,,182684,N,N,1093,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 161134 55 60.00 KSQ150 화학 N N N Y 60 N 35700 -300 5 -0.83 1046718475 29233 51.03 36000 36800 35300 46800 25200 36000 35806.09 1.63 0 -9284 37733 36866 35583 34716 33433 37300 35150 61 10800 500 25920 50 1 12148000 4337 17.26 1.39 12 0.24 2068.00 25675.00 99700 20240228 -64.19 34200 20241230 4.39 43000 -16.98 20250220 34200 4.39 20250304 95600 -62.66 20240308 34200 4.39 20241230 1.09 N 365340 500 60 억 198148 N N 43 N 00 N
3 20250306 151134 55 60.00 KSQ150 화학 N N N Y 60 N 35450 -550 5 -1.53 971648525 27128 47.36 36000 36800 35300 46800 25200 36000 35817.18 1.63 0 -8816 37733 36866 35583 34716 33433 37300 35150 61 10800 500 25920 50 1 12148000 4306 17.14 1.38 12 0.22 2068.00 25675.00 99700 20240228 -64.44 34200 20241230 3.65 43000 -17.56 20250220 34200 3.65 20250304 95600 -62.92 20240308 34200 3.65 20241230 1.09 N 365340 500 60 억 198148 N N 940 N 00 N
4 20250306 141134 55 60.00 KSQ150 화학 N N N Y 60 N 35550 -450 5 -1.25 742486975 20665 36.07 36000 36800 35400 46800 25200 36000 35929.69 1.63 0 -7668 37733 36866 35583 34716 33433 37300 35150 61 10800 500 25920 50 1 12148000 4319 17.19 1.38 12 0.17 2068.00 25675.00 99700 20240228 -64.34 34200 20241230 3.95 43000 -17.33 20250220 34200 3.95 20250304 95600 -62.81 20240308 34200 3.95 20241230 1.09 N 365340 500 60 억 198148 N N 940 N 00 N
5 20250306 131134 55 60.00 KSQ150 화학 N N N Y 60 N 35900 -100 5 -0.28 621658825 17278 30.16 36000 36800 35400 46800 25200 36000 35979.79 1.63 0 -5306 37733 36866 35583 34716 33433 37300 35150 61 10800 500 25920 50 1 12148000 4361 17.36 1.40 12 0.14 2068.00 25675.00 99700 20240228 -63.99 34200 20241230 4.97 43000 -16.51 20250220 34200 4.97 20250304 95600 -62.45 20240308 34200 4.97 20241230 1.09 N 365340 500 60 억 198148 N N 940 N 00 N
6 20250306 121134 55 60.00 KSQ150 화학 N N N Y 60 N 35850 -150 5 -0.42 550493625 15289 26.69 36000 36800 35400 46800 25200 36000 36005.86 1.63 0 -3853 37733 36866 35583 34716 33433 37300 35150 61 10800 500 25920 50 1 12148000 4355 17.34 1.40 12 0.13 2068.00 25675.00 99700 20240228 -64.04 34200 20241230 4.82 43000 -16.63 20250220 34200 4.82 20250304 95600 -62.50 20240308 34200 4.82 20241230 1.09 N 365340 500 60 억 198148 N N 940 N 00 N
7 20250306 111130 55 60.00 KSQ150 화학 N N N Y 60 N 36000 0 3 0.00 484455975 13447 23.47 36000 36800 35400 46800 25200 36000 36027.07 1.63 0 -3233 37733 36866 35583 34716 33433 37300 35150 61 10800 500 25920 50 1 12148000 4373 17.41 1.40 12 0.11 2068.00 25675.00 99700 20240228 -63.89 34200 20241230 5.26 43000 -16.28 20250220 34200 5.26 20250304 95600 -62.34 20240308 34200 5.26 20241230 1.09 N 365340 500 60 억 198148 N N 940 N 00 N
8 20250306 101133 55 60.00 KSQ150 화학 N N N Y 60 N 35700 -300 5 -0.83 387578450 10734 18.74 36000 36800 35400 46800 25200 36000 36107.55 1.63 0 -2808 37733 36866 35583 34716 33433 37300 35150 61 10800 500 25920 50 1 12148000 4337 17.26 1.39 12 0.09 2068.00 25675.00 99700 20240228 -64.19 34200 20241230 4.39 43000 -16.98 20250220 34200 4.39 20250304 95600 -62.66 20240308 34200 4.39 20241230 1.09 N 365340 500 60 억 198148 N N 940 N 00 N
9 20250306 091137 55 60.00 KSQ150 화학 N N N Y 60 N 36400 400 2 1.11 73963200 2033 3.55 36000 36600 36000 46800 25200 36000 36381.31 1.63 0 560 37733 36866 35583 34716 33433 37300 35150 61 10800 500 25920 50 1 12148000 4422 17.60 1.42 12 0.02 2068.00 25675.00 99700 20240228 -63.49 34200 20241230 6.43 43000 -15.35 20250220 34200 6.43 20250304 95600 -61.92 20240308 34200 6.43 20241230 1.09 N 365340 500 60 억 198148 N N 940 N 00 N
10 20250305 161119 55 60.00 KSQ150 화학 N N N Y 60 N 36000 1700 2 4.96 2032981325 57204 71.09 34300 36450 34300 44550 24050 34300 35538.95 1.50 0 14754 36566 35432 34816 33682 33066 35125 33375 61 10250 500 24690 50 1 12148000 4373 17.41 1.40 12 0.47 2068.00 25675.00 99700 20240228 -63.89 34200 20241230 5.26 43000 -16.28 20250220 34200 5.26 20250304 97100 -62.92 20240305 34200 5.26 20241230 1.08 N 365340 500 60 억 182684 N N 939 N 00 N
11 20250305 151125 55 60.00 KSQ150 화학 N N N Y 60 N 35650 1350 2 3.94 1958174275 55120 68.50 34300 36450 34300 44550 24050 34300 35525.66 1.50 0 14233 36566 35432 34816 33682 33066 35125 33375 61 10250 500 24690 50 1 12148000 4331 17.24 1.39 12 0.45 2068.00 25675.00 99700 20240228 -64.24 34200 20241230 4.24 43000 -17.09 20250220 34200 4.24 20250304 97100 -63.29 20240305 34200 4.24 20241230 1.08 N 365340 500 60 억 182684 N N 1093 N 00 N
12 20250305 141125 55 60.00 KSQ150 화학 N N N Y 60 N 35800 1500 2 4.37 1854104525 52201 64.87 34300 36450 34300 44550 24050 34300 35518.56 1.50 0 13211 36566 35432 34816 33682 33066 35125 33375 61 10250 500 24690 50 1 12148000 4349 17.31 1.39 12 0.43 2068.00 25675.00 99700 20240228 -64.09 34200 20241230 4.68 43000 -16.74 20250220 34200 4.68 20250304 97100 -63.13 20240305 34200 4.68 20241230 1.08 N 365340 500 60 억 182684 N N 1093 N 00 N