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
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
20250307,161141,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36250,550,2,1.54,1095920650,30518,104.27,35700,36500,34900,46400,25000,35700,35910.56,1.55,0,3075,37433,36566,35933,35066,34433,36250,34750,61,10700,500,25700,50,1,12148000,4404,17.53,1.41,12,0.25,2068.00,25675.00,99700,20240228,-63.64,34200,20241230,5.99,43000,-15.70,20250220,34200,5.99,20250304,95600,-62.08,20240308,34200,5.99,20241230,1.07,N,365340,500,60 억,,188827,N,N,890,N,00,N
20250307,151145,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36200,500,2,1.40,1060431400,29538,100.92,35700,36500,34900,46400,25000,35700,35900.58,1.55,0,3118,37433,36566,35933,35066,34433,36250,34750,61,10700,500,25700,50,1,12148000,4398,17.50,1.41,12,0.24,2068.00,25675.00,99700,20240228,-63.69,34200,20241230,5.85,43000,-15.81,20250220,34200,5.85,20250304,95600,-62.13,20240308,34200,5.85,20241230,1.07,N,365340,500,60 억,,188827,N,N,43,N,00,N
20250307,141142,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36150,450,2,1.26,958071050,26704,91.24,35700,36500,34900,46400,25000,35700,35877.44,1.55,0,3365,37433,36566,35933,35066,34433,36250,34750,61,10700,500,25700,50,1,12148000,4392,17.48,1.41,12,0.22,2068.00,25675.00,99700,20240228,-63.74,34200,20241230,5.70,43000,-15.93,20250220,34200,5.70,20250304,95600,-62.19,20240308,34200,5.70,20241230,1.07,N,365340,500,60 억,,188827,N,N,43,N,00,N
20250307,131144,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36250,550,2,1.54,646167250,18091,61.81,35700,36350,34900,46400,25000,35700,35717.61,1.55,0,1277,37433,36566,35933,35066,34433,36250,34750,61,10700,500,25700,50,1,12148000,4404,17.53,1.41,12,0.15,2068.00,25675.00,99700,20240228,-63.64,34200,20241230,5.99,43000,-15.70,20250220,34200,5.99,20250304,95600,-62.08,20240308,34200,5.99,20241230,1.07,N,365340,500,60 억,,188827,N,N,43,N,00,N
20250307,121143,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35950,250,2,0.70,557326450,15628,53.40,35700,36350,34900,46400,25000,35700,35662.05,1.55,0,658,37433,36566,35933,35066,34433,36250,34750,61,10700,500,25700,50,1,12148000,4367,17.38,1.40,12,0.13,2068.00,25675.00,99700,20240228,-63.94,34200,20241230,5.12,43000,-16.40,20250220,34200,5.12,20250304,95600,-62.40,20240308,34200,5.12,20241230,1.07,N,365340,500,60 억,,188827,N,N,43,N,00,N
20250307,111142,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36050,350,2,0.98,485587050,13634,46.58,35700,36350,34900,46400,25000,35700,35615.89,1.55,0,811,37433,36566,35933,35066,34433,36250,34750,61,10700,500,25700,50,1,12148000,4379,17.43,1.40,12,0.11,2068.00,25675.00,99700,20240228,-63.84,34200,20241230,5.41,43000,-16.16,20250220,34200,5.41,20250304,95600,-62.29,20240308,34200,5.41,20241230,1.07,N,365340,500,60 억,,188827,N,N,43,N,00,N
20250307,101139,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36100,400,2,1.12,390401600,11005,37.60,35700,36100,34900,46400,25000,35700,35474.93,1.55,0,503,37433,36566,35933,35066,34433,36250,34750,61,10700,500,25700,50,1,12148000,4385,17.46,1.41,12,0.09,2068.00,25675.00,99700,20240228,-63.79,34200,20241230,5.56,43000,-16.05,20250220,34200,5.56,20250304,95600,-62.24,20240308,34200,5.56,20241230,1.07,N,365340,500,60 억,,188827,N,N,43,N,00,N
20250307,091146,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35450,-250,5,-0.70,29668450,838,2.86,35700,35700,35200,46400,25000,35700,35403.88,1.55,0,-9,37433,36566,35933,35066,34433,36250,34750,61,10700,500,25700,50,1,12148000,4306,17.14,1.38,12,0.01,2068.00,25675.00,99700,20240228,-64.44,34200,20241230,3.65,43000,-17.56,20250220,34200,3.65,20250304,95600,-62.92,20240308,34200,3.65,20241230,1.07,N,365340,500,60 억,,188827,N,N,43,N,00,N
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
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 161141 55 60.00 KSQ150 화학 N N N Y 60 N 36250 550 2 1.54 1095920650 30518 104.27 35700 36500 34900 46400 25000 35700 35910.56 1.55 0 3075 37433 36566 35933 35066 34433 36250 34750 61 10700 500 25700 50 1 12148000 4404 17.53 1.41 12 0.25 2068.00 25675.00 99700 20240228 -63.64 34200 20241230 5.99 43000 -15.70 20250220 34200 5.99 20250304 95600 -62.08 20240308 34200 5.99 20241230 1.07 N 365340 500 60 억 188827 N N 890 N 00 N
3 20250307 151145 55 60.00 KSQ150 화학 N N N Y 60 N 36200 500 2 1.40 1060431400 29538 100.92 35700 36500 34900 46400 25000 35700 35900.58 1.55 0 3118 37433 36566 35933 35066 34433 36250 34750 61 10700 500 25700 50 1 12148000 4398 17.50 1.41 12 0.24 2068.00 25675.00 99700 20240228 -63.69 34200 20241230 5.85 43000 -15.81 20250220 34200 5.85 20250304 95600 -62.13 20240308 34200 5.85 20241230 1.07 N 365340 500 60 억 188827 N N 43 N 00 N
4 20250307 141142 55 60.00 KSQ150 화학 N N N Y 60 N 36150 450 2 1.26 958071050 26704 91.24 35700 36500 34900 46400 25000 35700 35877.44 1.55 0 3365 37433 36566 35933 35066 34433 36250 34750 61 10700 500 25700 50 1 12148000 4392 17.48 1.41 12 0.22 2068.00 25675.00 99700 20240228 -63.74 34200 20241230 5.70 43000 -15.93 20250220 34200 5.70 20250304 95600 -62.19 20240308 34200 5.70 20241230 1.07 N 365340 500 60 억 188827 N N 43 N 00 N
5 20250307 131144 55 60.00 KSQ150 화학 N N N Y 60 N 36250 550 2 1.54 646167250 18091 61.81 35700 36350 34900 46400 25000 35700 35717.61 1.55 0 1277 37433 36566 35933 35066 34433 36250 34750 61 10700 500 25700 50 1 12148000 4404 17.53 1.41 12 0.15 2068.00 25675.00 99700 20240228 -63.64 34200 20241230 5.99 43000 -15.70 20250220 34200 5.99 20250304 95600 -62.08 20240308 34200 5.99 20241230 1.07 N 365340 500 60 억 188827 N N 43 N 00 N
6 20250307 121143 55 60.00 KSQ150 화학 N N N Y 60 N 35950 250 2 0.70 557326450 15628 53.40 35700 36350 34900 46400 25000 35700 35662.05 1.55 0 658 37433 36566 35933 35066 34433 36250 34750 61 10700 500 25700 50 1 12148000 4367 17.38 1.40 12 0.13 2068.00 25675.00 99700 20240228 -63.94 34200 20241230 5.12 43000 -16.40 20250220 34200 5.12 20250304 95600 -62.40 20240308 34200 5.12 20241230 1.07 N 365340 500 60 억 188827 N N 43 N 00 N
7 20250307 111142 55 60.00 KSQ150 화학 N N N Y 60 N 36050 350 2 0.98 485587050 13634 46.58 35700 36350 34900 46400 25000 35700 35615.89 1.55 0 811 37433 36566 35933 35066 34433 36250 34750 61 10700 500 25700 50 1 12148000 4379 17.43 1.40 12 0.11 2068.00 25675.00 99700 20240228 -63.84 34200 20241230 5.41 43000 -16.16 20250220 34200 5.41 20250304 95600 -62.29 20240308 34200 5.41 20241230 1.07 N 365340 500 60 억 188827 N N 43 N 00 N
8 20250307 101139 55 60.00 KSQ150 화학 N N N Y 60 N 36100 400 2 1.12 390401600 11005 37.60 35700 36100 34900 46400 25000 35700 35474.93 1.55 0 503 37433 36566 35933 35066 34433 36250 34750 61 10700 500 25700 50 1 12148000 4385 17.46 1.41 12 0.09 2068.00 25675.00 99700 20240228 -63.79 34200 20241230 5.56 43000 -16.05 20250220 34200 5.56 20250304 95600 -62.24 20240308 34200 5.56 20241230 1.07 N 365340 500 60 억 188827 N N 43 N 00 N
9 20250307 091146 55 60.00 KSQ150 화학 N N N Y 60 N 35450 -250 5 -0.70 29668450 838 2.86 35700 35700 35200 46400 25000 35700 35403.88 1.55 0 -9 37433 36566 35933 35066 34433 36250 34750 61 10700 500 25700 50 1 12148000 4306 17.14 1.38 12 0.01 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 1.07 N 365340 500 60 억 188827 N N 43 N 00 N
10 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
11 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
12 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