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
383310/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
20250306,161148,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28650,350,2,1.24,2446598575,85424,99.03,28400,29250,28150,36750,19850,28300,28641.02,8.82,0,-9954,29633,28966,28383,27716,27133,29300,28050,105,8450,500,19810,50,1,20974932,6009,13.50,3.98,12,0.41,2122.00,7198.00,92753,20240319,-69.11,27750,20250210,3.24,34750,-17.55,20250103,27750,3.24,20250210,99200,-71.12,20240319,27750,3.24,20250210,2.26,N,383310,500,104 억,,1850300,N,N,9,N,00,N
20250306,151148,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28650,350,2,1.24,2366280250,82620,95.78,28400,29250,28150,36750,19850,28300,28640.73,8.82,0,-10372,29633,28966,28383,27716,27133,29300,28050,105,8450,500,19810,50,1,20974932,6009,13.50,3.98,12,0.39,2122.00,7198.00,92753,20240319,-69.11,27750,20250210,3.24,34750,-17.55,20250103,27750,3.24,20250210,99200,-71.12,20240319,27750,3.24,20250210,2.26,N,383310,500,104 억,,1850300,N,N,17,N,00,N
20250306,141148,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28550,250,2,0.88,2116486700,73877,85.64,28400,29250,28150,36750,19850,28300,28649.03,8.82,0,-10449,29633,28966,28383,27716,27133,29300,28050,105,8450,500,19810,50,1,20974932,5988,13.45,3.97,12,0.35,2122.00,7198.00,92753,20240319,-69.22,27750,20250210,2.88,34750,-17.84,20250103,27750,2.88,20250210,99200,-71.22,20240319,27750,2.88,20250210,2.26,N,383310,500,104 억,,1850300,N,N,17,N,00,N
20250306,131148,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28650,350,2,1.24,1893296175,66056,76.58,28400,29250,28150,36750,19850,28300,28662.26,8.82,0,-9223,29633,28966,28383,27716,27133,29300,28050,105,8450,500,19810,50,1,20974932,6009,13.50,3.98,12,0.31,2122.00,7198.00,92753,20240319,-69.11,27750,20250210,3.24,34750,-17.55,20250103,27750,3.24,20250210,99200,-71.12,20240319,27750,3.24,20250210,2.26,N,383310,500,104 억,,1850300,N,N,17,N,00,N
20250306,121147,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28550,250,2,0.88,1744335100,60846,70.54,28400,29250,28150,36750,19850,28300,28668.34,8.82,0,-9235,29633,28966,28383,27716,27133,29300,28050,105,8450,500,19810,50,1,20974932,5988,13.45,3.97,12,0.29,2122.00,7198.00,92753,20240319,-69.22,27750,20250210,2.88,34750,-17.84,20250103,27750,2.88,20250210,99200,-71.22,20240319,27750,2.88,20250210,2.26,N,383310,500,104 억,,1850300,N,N,17,N,00,N
20250306,111144,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28400,100,2,0.35,1509410350,52590,60.97,28400,29250,28150,36750,19850,28300,28701.85,8.82,0,-5287,29633,28966,28383,27716,27133,29300,28050,105,8450,500,19810,50,1,20974932,5957,13.38,3.95,12,0.25,2122.00,7198.00,92753,20240319,-69.38,27750,20250210,2.34,34750,-18.27,20250103,27750,2.34,20250210,99200,-71.37,20240319,27750,2.34,20250210,2.26,N,383310,500,104 억,,1850300,N,N,17,N,00,N
20250306,101146,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28350,50,2,0.18,1372308500,47751,55.36,28400,29250,28150,36750,19850,28300,28739.30,8.82,0,-4188,29633,28966,28383,27716,27133,29300,28050,105,8450,500,19810,50,1,20974932,5946,13.36,3.94,12,0.23,2122.00,7198.00,92753,20240319,-69.43,27750,20250210,2.16,34750,-18.42,20250103,27750,2.16,20250210,99200,-71.42,20240319,27750,2.16,20250210,2.26,N,383310,500,104 억,,1850300,N,N,17,N,00,N
20250306,091151,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29200,900,2,3.18,585507175,20230,23.45,28400,29200,28400,36750,19850,28300,28944.11,8.82,0,4389,29633,28966,28383,27716,27133,29300,28050,105,8450,500,19810,50,1,20974932,6125,13.76,4.06,12,0.10,2122.00,7198.00,92753,20240319,-68.52,27750,20250210,5.23,34750,-15.97,20250103,27750,5.23,20250210,99200,-70.56,20240319,27750,5.23,20250210,2.26,N,383310,500,104 억,,1850300,N,N,17,N,00,N
20250305,161132,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28300,200,2,0.71,2389376025,84725,73.28,28250,29050,27800,36500,19700,28100,28201.14,8.85,0,-9721,29300,28700,28250,27650,27200,28475,27425,105,8400,500,19670,50,1,20974932,5936,13.34,3.93,12,0.40,2122.00,7198.00,92753,20240319,-69.49,27750,20250210,1.98,34750,-18.56,20250103,27750,1.98,20250210,99200,-71.47,20240319,27750,1.98,20250210,2.24,N,383310,500,104 억,,1855410,N,N,4,N,00,N
20250305,151138,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28350,250,2,0.89,2244851550,79632,68.88,28250,29050,27800,36500,19700,28100,28190.32,8.85,0,-8906,29300,28700,28250,27650,27200,28475,27425,105,8400,500,19670,50,1,20974932,5946,13.36,3.94,12,0.38,2122.00,7198.00,92753,20240319,-69.43,27750,20250210,2.16,34750,-18.42,20250103,27750,2.16,20250210,99200,-71.42,20240319,27750,2.16,20250210,2.24,N,383310,500,104 억,,1855410,N,N,38,N,00,N
20250305,141138,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28150,50,2,0.18,1993906675,70753,61.20,28250,29050,27800,36500,19700,28100,28181.23,8.85,0,-5857,29300,28700,28250,27650,27200,28475,27425,105,8400,500,19670,50,1,20974932,5904,13.27,3.91,12,0.34,2122.00,7198.00,92753,20240319,-69.65,27750,20250210,1.44,34750,-18.99,20250103,27750,1.44,20250210,99200,-71.62,20240319,27750,1.44,20250210,2.24,N,383310,500,104 억,,1855410,N,N,38,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 161148 55 40.00 KSQ150 화학 N N N Y 40 N 28650 350 2 1.24 2446598575 85424 99.03 28400 29250 28150 36750 19850 28300 28641.02 8.82 0 -9954 29633 28966 28383 27716 27133 29300 28050 105 8450 500 19810 50 1 20974932 6009 13.50 3.98 12 0.41 2122.00 7198.00 92753 20240319 -69.11 27750 20250210 3.24 34750 -17.55 20250103 27750 3.24 20250210 99200 -71.12 20240319 27750 3.24 20250210 2.26 N 383310 500 104 억 1850300 N N 9 N 00 N
3 20250306 151148 55 40.00 KSQ150 화학 N N N Y 40 N 28650 350 2 1.24 2366280250 82620 95.78 28400 29250 28150 36750 19850 28300 28640.73 8.82 0 -10372 29633 28966 28383 27716 27133 29300 28050 105 8450 500 19810 50 1 20974932 6009 13.50 3.98 12 0.39 2122.00 7198.00 92753 20240319 -69.11 27750 20250210 3.24 34750 -17.55 20250103 27750 3.24 20250210 99200 -71.12 20240319 27750 3.24 20250210 2.26 N 383310 500 104 억 1850300 N N 17 N 00 N
4 20250306 141148 55 40.00 KSQ150 화학 N N N Y 40 N 28550 250 2 0.88 2116486700 73877 85.64 28400 29250 28150 36750 19850 28300 28649.03 8.82 0 -10449 29633 28966 28383 27716 27133 29300 28050 105 8450 500 19810 50 1 20974932 5988 13.45 3.97 12 0.35 2122.00 7198.00 92753 20240319 -69.22 27750 20250210 2.88 34750 -17.84 20250103 27750 2.88 20250210 99200 -71.22 20240319 27750 2.88 20250210 2.26 N 383310 500 104 억 1850300 N N 17 N 00 N
5 20250306 131148 55 40.00 KSQ150 화학 N N N Y 40 N 28650 350 2 1.24 1893296175 66056 76.58 28400 29250 28150 36750 19850 28300 28662.26 8.82 0 -9223 29633 28966 28383 27716 27133 29300 28050 105 8450 500 19810 50 1 20974932 6009 13.50 3.98 12 0.31 2122.00 7198.00 92753 20240319 -69.11 27750 20250210 3.24 34750 -17.55 20250103 27750 3.24 20250210 99200 -71.12 20240319 27750 3.24 20250210 2.26 N 383310 500 104 억 1850300 N N 17 N 00 N
6 20250306 121147 55 40.00 KSQ150 화학 N N N Y 40 N 28550 250 2 0.88 1744335100 60846 70.54 28400 29250 28150 36750 19850 28300 28668.34 8.82 0 -9235 29633 28966 28383 27716 27133 29300 28050 105 8450 500 19810 50 1 20974932 5988 13.45 3.97 12 0.29 2122.00 7198.00 92753 20240319 -69.22 27750 20250210 2.88 34750 -17.84 20250103 27750 2.88 20250210 99200 -71.22 20240319 27750 2.88 20250210 2.26 N 383310 500 104 억 1850300 N N 17 N 00 N
7 20250306 111144 55 40.00 KSQ150 화학 N N N Y 40 N 28400 100 2 0.35 1509410350 52590 60.97 28400 29250 28150 36750 19850 28300 28701.85 8.82 0 -5287 29633 28966 28383 27716 27133 29300 28050 105 8450 500 19810 50 1 20974932 5957 13.38 3.95 12 0.25 2122.00 7198.00 92753 20240319 -69.38 27750 20250210 2.34 34750 -18.27 20250103 27750 2.34 20250210 99200 -71.37 20240319 27750 2.34 20250210 2.26 N 383310 500 104 억 1850300 N N 17 N 00 N
8 20250306 101146 55 40.00 KSQ150 화학 N N N Y 40 N 28350 50 2 0.18 1372308500 47751 55.36 28400 29250 28150 36750 19850 28300 28739.30 8.82 0 -4188 29633 28966 28383 27716 27133 29300 28050 105 8450 500 19810 50 1 20974932 5946 13.36 3.94 12 0.23 2122.00 7198.00 92753 20240319 -69.43 27750 20250210 2.16 34750 -18.42 20250103 27750 2.16 20250210 99200 -71.42 20240319 27750 2.16 20250210 2.26 N 383310 500 104 억 1850300 N N 17 N 00 N
9 20250306 091151 55 40.00 KSQ150 화학 N N N Y 40 N 29200 900 2 3.18 585507175 20230 23.45 28400 29200 28400 36750 19850 28300 28944.11 8.82 0 4389 29633 28966 28383 27716 27133 29300 28050 105 8450 500 19810 50 1 20974932 6125 13.76 4.06 12 0.10 2122.00 7198.00 92753 20240319 -68.52 27750 20250210 5.23 34750 -15.97 20250103 27750 5.23 20250210 99200 -70.56 20240319 27750 5.23 20250210 2.26 N 383310 500 104 억 1850300 N N 17 N 00 N
10 20250305 161132 55 40.00 KSQ150 화학 N N N Y 40 N 28300 200 2 0.71 2389376025 84725 73.28 28250 29050 27800 36500 19700 28100 28201.14 8.85 0 -9721 29300 28700 28250 27650 27200 28475 27425 105 8400 500 19670 50 1 20974932 5936 13.34 3.93 12 0.40 2122.00 7198.00 92753 20240319 -69.49 27750 20250210 1.98 34750 -18.56 20250103 27750 1.98 20250210 99200 -71.47 20240319 27750 1.98 20250210 2.24 N 383310 500 104 억 1855410 N N 4 N 00 N
11 20250305 151138 55 40.00 KSQ150 화학 N N N Y 40 N 28350 250 2 0.89 2244851550 79632 68.88 28250 29050 27800 36500 19700 28100 28190.32 8.85 0 -8906 29300 28700 28250 27650 27200 28475 27425 105 8400 500 19670 50 1 20974932 5946 13.36 3.94 12 0.38 2122.00 7198.00 92753 20240319 -69.43 27750 20250210 2.16 34750 -18.42 20250103 27750 2.16 20250210 99200 -71.42 20240319 27750 2.16 20250210 2.24 N 383310 500 104 억 1855410 N N 38 N 00 N
12 20250305 141138 55 40.00 KSQ150 화학 N N N Y 40 N 28150 50 2 0.18 1993906675 70753 61.20 28250 29050 27800 36500 19700 28100 28181.23 8.85 0 -5857 29300 28700 28250 27650 27200 28475 27425 105 8400 500 19670 50 1 20974932 5904 13.27 3.91 12 0.34 2122.00 7198.00 92753 20240319 -69.65 27750 20250210 1.44 34750 -18.99 20250103 27750 1.44 20250210 99200 -71.62 20240319 27750 1.44 20250210 2.24 N 383310 500 104 억 1855410 N N 38 N 00 N