ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,161137,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,193700,11400,2,6.25,5322911050,27998,134.28,181300,194800,180200,236500,127700,182300,190143.91,33.35,0,4730,195233,188766,184833,178366,174433,186800,176400,39,54200,500,138540,100,1,7778566,15067,11.56,1.67,12,0.36,16759.00,115654.00,358500,20240528,-45.97,159600,20241209,21.37,205500,-5.74,20250219,160100,20.99,20250102,358500,-45.97,20240528,159600,21.37,20241209,0.42,N,357780,500,38 억,,2594301,N,N,281,N,00,N
20250307,151141,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,194200,11900,2,6.53,5017460050,26423,126.72,181300,194800,180200,236500,127700,182300,189918.70,33.35,0,5381,195233,188766,184833,178366,174433,186800,176400,39,54200,500,138540,100,1,7778566,15106,11.59,1.68,12,0.34,16759.00,115654.00,358500,20240528,-45.83,159600,20241209,21.68,205500,-5.50,20250219,160100,21.30,20250102,358500,-45.83,20240528,159600,21.68,20241209,0.42,N,357780,500,38 억,,2594301,N,N,2079,N,00,N
20250307,141137,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,191900,9600,2,5.27,2953305300,15753,75.55,181300,191900,180200,236500,127700,182300,187508.80,33.35,0,4364,195233,188766,184833,178366,174433,186800,176400,39,54200,500,138540,100,1,7778566,14927,11.45,1.66,12,0.20,16759.00,115654.00,358500,20240528,-46.47,159600,20241209,20.24,205500,-6.62,20250219,160100,19.86,20250102,358500,-46.47,20240528,159600,20.24,20241209,0.42,N,357780,500,38 억,,2594301,N,N,2079,N,00,N
20250307,131140,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,188500,6200,2,3.40,1929229150,10364,49.71,181300,188600,180200,236500,127700,182300,186184.64,33.35,0,2691,195233,188766,184833,178366,174433,186800,176400,39,54200,500,138540,100,1,7778566,14663,11.25,1.63,12,0.13,16759.00,115654.00,358500,20240528,-47.42,159600,20241209,18.11,205500,-8.27,20250219,160100,17.74,20250102,358500,-47.42,20240528,159600,18.11,20241209,0.42,N,357780,500,38 억,,2594301,N,N,2079,N,00,N
20250307,121139,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,187600,5300,2,2.91,1590859150,8560,41.05,181300,188600,180200,236500,127700,182300,185889.97,33.35,0,2409,195233,188766,184833,178366,174433,186800,176400,39,54200,500,138540,100,1,7778566,14593,11.19,1.62,12,0.11,16759.00,115654.00,358500,20240528,-47.67,159600,20241209,17.54,205500,-8.71,20250219,160100,17.18,20250102,358500,-47.67,20240528,159600,17.54,20241209,0.42,N,357780,500,38 억,,2594301,N,N,2079,N,00,N
20250307,111137,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,187500,5200,2,2.85,1386766350,7473,35.84,181300,188600,180200,236500,127700,182300,185614.59,33.35,0,2796,195233,188766,184833,178366,174433,186800,176400,39,54200,500,138540,100,1,7778566,14585,11.19,1.62,12,0.10,16759.00,115654.00,358500,20240528,-47.70,159600,20241209,17.48,205500,-8.76,20250219,160100,17.11,20250102,358500,-47.70,20240528,159600,17.48,20241209,0.42,N,357780,500,38 억,,2594301,N,N,2079,N,00,N
20250307,101134,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,187500,5200,2,2.85,972352950,5270,25.27,181300,187800,180200,236500,127700,182300,184549.89,33.35,0,2461,195233,188766,184833,178366,174433,186800,176400,39,54200,500,138540,100,1,7778566,14585,11.19,1.62,12,0.07,16759.00,115654.00,358500,20240528,-47.70,159600,20241209,17.48,205500,-8.76,20250219,160100,17.11,20250102,358500,-47.70,20240528,159600,17.48,20241209,0.42,N,357780,500,38 억,,2594301,N,N,2079,N,00,N
20250307,091141,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,182300,0,3,0.00,296948100,1639,7.86,181300,182300,180200,236500,127700,182300,181103.38,33.35,0,966,195233,188766,184833,178366,174433,186800,176400,39,54200,500,138540,100,1,7778566,14180,10.88,1.58,12,0.02,16759.00,115654.00,358500,20240528,-49.15,159600,20241209,14.22,205500,-11.29,20250219,160100,13.87,20250102,358500,-49.15,20240528,159600,14.22,20241209,0.42,N,357780,500,38 억,,2594301,N,N,2079,N,00,N
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
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 20250307 161137 55 30.00 KSQ150 화학 N N N Y 40 N 193700 11400 2 6.25 5322911050 27998 134.28 181300 194800 180200 236500 127700 182300 190143.91 33.35 0 4730 195233 188766 184833 178366 174433 186800 176400 39 54200 500 138540 100 1 7778566 15067 11.56 1.67 12 0.36 16759.00 115654.00 358500 20240528 -45.97 159600 20241209 21.37 205500 -5.74 20250219 160100 20.99 20250102 358500 -45.97 20240528 159600 21.37 20241209 0.42 N 357780 500 38 억 2594301 N N 281 N 00 N
3 20250307 151141 55 30.00 KSQ150 화학 N N N Y 40 N 194200 11900 2 6.53 5017460050 26423 126.72 181300 194800 180200 236500 127700 182300 189918.70 33.35 0 5381 195233 188766 184833 178366 174433 186800 176400 39 54200 500 138540 100 1 7778566 15106 11.59 1.68 12 0.34 16759.00 115654.00 358500 20240528 -45.83 159600 20241209 21.68 205500 -5.50 20250219 160100 21.30 20250102 358500 -45.83 20240528 159600 21.68 20241209 0.42 N 357780 500 38 억 2594301 N N 2079 N 00 N
4 20250307 141137 55 30.00 KSQ150 화학 N N N Y 40 N 191900 9600 2 5.27 2953305300 15753 75.55 181300 191900 180200 236500 127700 182300 187508.80 33.35 0 4364 195233 188766 184833 178366 174433 186800 176400 39 54200 500 138540 100 1 7778566 14927 11.45 1.66 12 0.20 16759.00 115654.00 358500 20240528 -46.47 159600 20241209 20.24 205500 -6.62 20250219 160100 19.86 20250102 358500 -46.47 20240528 159600 20.24 20241209 0.42 N 357780 500 38 억 2594301 N N 2079 N 00 N
5 20250307 131140 55 30.00 KSQ150 화학 N N N Y 40 N 188500 6200 2 3.40 1929229150 10364 49.71 181300 188600 180200 236500 127700 182300 186184.64 33.35 0 2691 195233 188766 184833 178366 174433 186800 176400 39 54200 500 138540 100 1 7778566 14663 11.25 1.63 12 0.13 16759.00 115654.00 358500 20240528 -47.42 159600 20241209 18.11 205500 -8.27 20250219 160100 17.74 20250102 358500 -47.42 20240528 159600 18.11 20241209 0.42 N 357780 500 38 억 2594301 N N 2079 N 00 N
6 20250307 121139 55 30.00 KSQ150 화학 N N N Y 40 N 187600 5300 2 2.91 1590859150 8560 41.05 181300 188600 180200 236500 127700 182300 185889.97 33.35 0 2409 195233 188766 184833 178366 174433 186800 176400 39 54200 500 138540 100 1 7778566 14593 11.19 1.62 12 0.11 16759.00 115654.00 358500 20240528 -47.67 159600 20241209 17.54 205500 -8.71 20250219 160100 17.18 20250102 358500 -47.67 20240528 159600 17.54 20241209 0.42 N 357780 500 38 억 2594301 N N 2079 N 00 N
7 20250307 111137 55 30.00 KSQ150 화학 N N N Y 40 N 187500 5200 2 2.85 1386766350 7473 35.84 181300 188600 180200 236500 127700 182300 185614.59 33.35 0 2796 195233 188766 184833 178366 174433 186800 176400 39 54200 500 138540 100 1 7778566 14585 11.19 1.62 12 0.10 16759.00 115654.00 358500 20240528 -47.70 159600 20241209 17.48 205500 -8.76 20250219 160100 17.11 20250102 358500 -47.70 20240528 159600 17.48 20241209 0.42 N 357780 500 38 억 2594301 N N 2079 N 00 N
8 20250307 101134 55 30.00 KSQ150 화학 N N N Y 40 N 187500 5200 2 2.85 972352950 5270 25.27 181300 187800 180200 236500 127700 182300 184549.89 33.35 0 2461 195233 188766 184833 178366 174433 186800 176400 39 54200 500 138540 100 1 7778566 14585 11.19 1.62 12 0.07 16759.00 115654.00 358500 20240528 -47.70 159600 20241209 17.48 205500 -8.76 20250219 160100 17.11 20250102 358500 -47.70 20240528 159600 17.48 20241209 0.42 N 357780 500 38 억 2594301 N N 2079 N 00 N
9 20250307 091141 55 30.00 KSQ150 화학 N N N Y 40 N 182300 0 3 0.00 296948100 1639 7.86 181300 182300 180200 236500 127700 182300 181103.38 33.35 0 966 195233 188766 184833 178366 174433 186800 176400 39 54200 500 138540 100 1 7778566 14180 10.88 1.58 12 0.02 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 0.42 N 357780 500 38 억 2594301 N N 2079 N 00 N
10 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
11 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
12 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