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
425040/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
20250306,161210,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7480,-260,5,-3.36,1676494770,221403,199.68,7810,7880,7390,10060,5420,7740,7572.16,5.91,0,7850,8220,7980,7860,7620,7500,7920,7560,107,2320,500,5410,10,1,21316062,1594,6.96,0.90,12,1.04,1075.00,8292.00,22800,20240312,-67.19,6770,20241210,10.49,9820,-23.83,20250220,7250,3.17,20250203,22800,-67.19,20240312,6770,10.49,20241210,3.04,N,425040,500,106 억,,1260845,N,N,7,N,00,N
20250306,151211,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7400,-340,5,-4.39,1621110090,213964,192.97,7810,7880,7390,10060,5420,7740,7576.56,5.91,0,6484,8220,7980,7860,7620,7500,7920,7560,107,2320,500,5410,10,1,21316062,1577,6.88,0.89,12,1.00,1075.00,8292.00,22800,20240312,-67.54,6770,20241210,9.31,9820,-24.64,20250220,7250,2.07,20250203,22800,-67.54,20240312,6770,9.31,20241210,3.04,N,425040,500,106 억,,1260845,N,N,570,N,00,N
20250306,141210,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7510,-230,5,-2.97,1028991685,134418,121.23,7810,7880,7500,10060,5420,7740,7655.16,5.91,0,-25168,8220,7980,7860,7620,7500,7920,7560,107,2320,500,5410,10,1,21316062,1601,6.99,0.91,12,0.63,1075.00,8292.00,22800,20240312,-67.06,6770,20241210,10.93,9820,-23.52,20250220,7250,3.59,20250203,22800,-67.06,20240312,6770,10.93,20241210,3.04,N,425040,500,106 억,,1260845,N,N,570,N,00,N
20250306,131210,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7590,-150,5,-1.94,834545290,108665,98.00,7810,7880,7575,10060,5420,7740,7679.98,5.91,0,-13659,8220,7980,7860,7620,7500,7920,7560,107,2320,500,5410,10,1,21316062,1618,7.06,0.92,12,0.51,1075.00,8292.00,22800,20240312,-66.71,6770,20241210,12.11,9820,-22.71,20250220,7250,4.69,20250203,22800,-66.71,20240312,6770,12.11,20241210,3.04,N,425040,500,106 억,,1260845,N,N,570,N,00,N
20250306,121209,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7680,-60,5,-0.78,696027225,90469,81.59,7810,7880,7575,10060,5420,7740,7693.54,5.91,0,-7807,8220,7980,7860,7620,7500,7920,7560,107,2320,500,5410,10,1,21316062,1637,7.14,0.93,12,0.42,1075.00,8292.00,22800,20240312,-66.32,6770,20241210,13.44,9820,-21.79,20250220,7250,5.93,20250203,22800,-66.32,20240312,6770,13.44,20241210,3.04,N,425040,500,106 억,,1260845,N,N,570,N,00,N
20250306,111206,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7710,-30,5,-0.39,573308480,74537,67.22,7810,7880,7575,10060,5420,7740,7691.60,5.91,0,3743,8220,7980,7860,7620,7500,7920,7560,107,2320,500,5410,10,1,21316062,1643,7.17,0.93,12,0.35,1075.00,8292.00,22800,20240312,-66.18,6770,20241210,13.88,9820,-21.49,20250220,7250,6.34,20250203,22800,-66.18,20240312,6770,13.88,20241210,3.04,N,425040,500,106 억,,1260845,N,N,570,N,00,N
20250306,101209,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7790,50,2,0.65,192508250,24755,22.33,7810,7880,7700,10060,5420,7740,7776.54,5.91,0,-3367,8220,7980,7860,7620,7500,7920,7560,107,2320,500,5410,10,1,21316062,1661,7.25,0.94,12,0.12,1075.00,8292.00,22800,20240312,-65.83,6770,20241210,15.07,9820,-20.67,20250220,7250,7.45,20250203,22800,-65.83,20240312,6770,15.07,20241210,3.04,N,425040,500,106 억,,1260845,N,N,570,N,00,N
20250306,091214,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7740,0,3,0.00,68889450,8847,7.98,7810,7880,7720,10060,5420,7740,7786.76,5.91,0,-1112,8220,7980,7860,7620,7500,7920,7560,107,2320,500,5410,10,1,21316062,1650,7.20,0.93,12,0.04,1075.00,8292.00,22800,20240312,-66.05,6770,20241210,14.33,9820,-21.18,20250220,7250,6.76,20250203,22800,-66.05,20240312,6770,14.33,20241210,3.04,N,425040,500,106 억,,1260845,N,N,570,N,00,N
20250305,161153,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7740,-100,5,-1.28,852052125,107944,84.67,7980,8100,7740,10190,5490,7840,7897.35,5.84,0,32604,8220,8030,7930,7740,7640,7980,7690,107,2350,500,5480,10,1,21316062,1650,7.20,0.93,12,0.51,1075.00,8292.00,22800,20240312,-66.05,6770,20241210,14.33,9820,-21.18,20250220,7250,6.76,20250203,22800,-66.05,20240312,6770,14.33,20241210,2.99,N,425040,500,106 억,,1245251,N,N,13,N,00,N
20250305,151200,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7850,10,2,0.13,685151505,86514,67.86,7980,8100,7830,10190,5490,7840,7919.54,5.84,0,24686,8220,8030,7930,7740,7640,7980,7690,107,2350,500,5480,10,1,21316062,1673,7.30,0.95,12,0.41,1075.00,8292.00,22800,20240312,-65.57,6770,20241210,15.95,9820,-20.06,20250220,7250,8.28,20250203,22800,-65.57,20240312,6770,15.95,20241210,2.99,N,425040,500,106 억,,1245251,N,N,332,N,00,N
20250305,141200,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7990,150,2,1.91,356386275,44817,35.15,7980,8100,7850,10190,5490,7840,7952.03,5.84,0,5342,8220,8030,7930,7740,7640,7980,7690,107,2350,500,5480,10,1,21316062,1703,7.43,0.96,12,0.21,1075.00,8292.00,22800,20240312,-64.96,6770,20241210,18.02,9820,-18.64,20250220,7250,10.21,20250203,22800,-64.96,20240312,6770,18.02,20241210,2.99,N,425040,500,106 억,,1245251,N,N,332,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 161210 55 40.00 KSQ150 화학 N N N Y 40 N 7480 -260 5 -3.36 1676494770 221403 199.68 7810 7880 7390 10060 5420 7740 7572.16 5.91 0 7850 8220 7980 7860 7620 7500 7920 7560 107 2320 500 5410 10 1 21316062 1594 6.96 0.90 12 1.04 1075.00 8292.00 22800 20240312 -67.19 6770 20241210 10.49 9820 -23.83 20250220 7250 3.17 20250203 22800 -67.19 20240312 6770 10.49 20241210 3.04 N 425040 500 106 억 1260845 N N 7 N 00 N
3 20250306 151211 55 40.00 KSQ150 화학 N N N Y 40 N 7400 -340 5 -4.39 1621110090 213964 192.97 7810 7880 7390 10060 5420 7740 7576.56 5.91 0 6484 8220 7980 7860 7620 7500 7920 7560 107 2320 500 5410 10 1 21316062 1577 6.88 0.89 12 1.00 1075.00 8292.00 22800 20240312 -67.54 6770 20241210 9.31 9820 -24.64 20250220 7250 2.07 20250203 22800 -67.54 20240312 6770 9.31 20241210 3.04 N 425040 500 106 억 1260845 N N 570 N 00 N
4 20250306 141210 55 40.00 KSQ150 화학 N N N Y 40 N 7510 -230 5 -2.97 1028991685 134418 121.23 7810 7880 7500 10060 5420 7740 7655.16 5.91 0 -25168 8220 7980 7860 7620 7500 7920 7560 107 2320 500 5410 10 1 21316062 1601 6.99 0.91 12 0.63 1075.00 8292.00 22800 20240312 -67.06 6770 20241210 10.93 9820 -23.52 20250220 7250 3.59 20250203 22800 -67.06 20240312 6770 10.93 20241210 3.04 N 425040 500 106 억 1260845 N N 570 N 00 N
5 20250306 131210 55 40.00 KSQ150 화학 N N N Y 40 N 7590 -150 5 -1.94 834545290 108665 98.00 7810 7880 7575 10060 5420 7740 7679.98 5.91 0 -13659 8220 7980 7860 7620 7500 7920 7560 107 2320 500 5410 10 1 21316062 1618 7.06 0.92 12 0.51 1075.00 8292.00 22800 20240312 -66.71 6770 20241210 12.11 9820 -22.71 20250220 7250 4.69 20250203 22800 -66.71 20240312 6770 12.11 20241210 3.04 N 425040 500 106 억 1260845 N N 570 N 00 N
6 20250306 121209 55 40.00 KSQ150 화학 N N N Y 40 N 7680 -60 5 -0.78 696027225 90469 81.59 7810 7880 7575 10060 5420 7740 7693.54 5.91 0 -7807 8220 7980 7860 7620 7500 7920 7560 107 2320 500 5410 10 1 21316062 1637 7.14 0.93 12 0.42 1075.00 8292.00 22800 20240312 -66.32 6770 20241210 13.44 9820 -21.79 20250220 7250 5.93 20250203 22800 -66.32 20240312 6770 13.44 20241210 3.04 N 425040 500 106 억 1260845 N N 570 N 00 N
7 20250306 111206 55 40.00 KSQ150 화학 N N N Y 40 N 7710 -30 5 -0.39 573308480 74537 67.22 7810 7880 7575 10060 5420 7740 7691.60 5.91 0 3743 8220 7980 7860 7620 7500 7920 7560 107 2320 500 5410 10 1 21316062 1643 7.17 0.93 12 0.35 1075.00 8292.00 22800 20240312 -66.18 6770 20241210 13.88 9820 -21.49 20250220 7250 6.34 20250203 22800 -66.18 20240312 6770 13.88 20241210 3.04 N 425040 500 106 억 1260845 N N 570 N 00 N
8 20250306 101209 55 40.00 KSQ150 화학 N N N Y 40 N 7790 50 2 0.65 192508250 24755 22.33 7810 7880 7700 10060 5420 7740 7776.54 5.91 0 -3367 8220 7980 7860 7620 7500 7920 7560 107 2320 500 5410 10 1 21316062 1661 7.25 0.94 12 0.12 1075.00 8292.00 22800 20240312 -65.83 6770 20241210 15.07 9820 -20.67 20250220 7250 7.45 20250203 22800 -65.83 20240312 6770 15.07 20241210 3.04 N 425040 500 106 억 1260845 N N 570 N 00 N
9 20250306 091214 55 40.00 KSQ150 화학 N N N Y 40 N 7740 0 3 0.00 68889450 8847 7.98 7810 7880 7720 10060 5420 7740 7786.76 5.91 0 -1112 8220 7980 7860 7620 7500 7920 7560 107 2320 500 5410 10 1 21316062 1650 7.20 0.93 12 0.04 1075.00 8292.00 22800 20240312 -66.05 6770 20241210 14.33 9820 -21.18 20250220 7250 6.76 20250203 22800 -66.05 20240312 6770 14.33 20241210 3.04 N 425040 500 106 억 1260845 N N 570 N 00 N
10 20250305 161153 55 40.00 KSQ150 화학 N N N Y 40 N 7740 -100 5 -1.28 852052125 107944 84.67 7980 8100 7740 10190 5490 7840 7897.35 5.84 0 32604 8220 8030 7930 7740 7640 7980 7690 107 2350 500 5480 10 1 21316062 1650 7.20 0.93 12 0.51 1075.00 8292.00 22800 20240312 -66.05 6770 20241210 14.33 9820 -21.18 20250220 7250 6.76 20250203 22800 -66.05 20240312 6770 14.33 20241210 2.99 N 425040 500 106 억 1245251 N N 13 N 00 N
11 20250305 151200 55 40.00 KSQ150 화학 N N N Y 40 N 7850 10 2 0.13 685151505 86514 67.86 7980 8100 7830 10190 5490 7840 7919.54 5.84 0 24686 8220 8030 7930 7740 7640 7980 7690 107 2350 500 5480 10 1 21316062 1673 7.30 0.95 12 0.41 1075.00 8292.00 22800 20240312 -65.57 6770 20241210 15.95 9820 -20.06 20250220 7250 8.28 20250203 22800 -65.57 20240312 6770 15.95 20241210 2.99 N 425040 500 106 억 1245251 N N 332 N 00 N
12 20250305 141200 55 40.00 KSQ150 화학 N N N Y 40 N 7990 150 2 1.91 356386275 44817 35.15 7980 8100 7850 10190 5490 7840 7952.03 5.84 0 5342 8220 8030 7930 7740 7640 7980 7690 107 2350 500 5480 10 1 21316062 1703 7.43 0.96 12 0.21 1075.00 8292.00 22800 20240312 -64.96 6770 20241210 18.02 9820 -18.64 20250220 7250 10.21 20250203 22800 -64.96 20240312 6770 18.02 20241210 2.99 N 425040 500 106 억 1245251 N N 332 N 00 N