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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
048410/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
20250312,160510,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11710,60,2,0.52,1245178095,106456,53.97,11540,11790,11520,15140,8160,11650,11696.63,9.77,0,8446,11963,11806,11593,11436,11223,11700,11330,240,3490,500,8850,10,1,48021608,5623,-33.55,10.75,12,0.22,-349.00,1089.00,22757,20240322,-48.54,11380,20250311,2.90,16450,-28.81,20250108,11380,2.90,20250311,24150,-51.51,20240322,11380,2.90,20250311,0.52,N,048410,500,240 억,,4693737,N,N,9,N,00,N
20250312,150510,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11740,90,2,0.77,1129653615,96606,48.97,11540,11790,11520,15140,8160,11650,11693.41,9.77,0,8394,11963,11806,11593,11436,11223,11700,11330,240,3490,500,8850,10,1,48021608,5638,-33.64,10.78,12,0.20,-349.00,1089.00,22757,20240322,-48.41,11380,20250311,3.16,16450,-28.63,20250108,11380,3.16,20250311,24150,-51.39,20240322,11380,3.16,20250311,0.52,N,048410,500,240 억,,4693737,N,N,26,N,00,N
20250312,140509,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11730,80,2,0.69,977455685,83626,42.39,11540,11790,11520,15140,8160,11650,11688.42,9.77,0,7592,11963,11806,11593,11436,11223,11700,11330,240,3490,500,8850,10,1,48021608,5633,-33.61,10.77,12,0.17,-349.00,1089.00,22757,20240322,-48.46,11380,20250311,3.08,16450,-28.69,20250108,11380,3.08,20250311,24150,-51.43,20240322,11380,3.08,20250311,0.52,N,048410,500,240 억,,4693737,N,N,26,N,00,N
20250312,130510,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11750,100,2,0.86,864327955,73973,37.50,11540,11790,11520,15140,8160,11650,11684.37,9.77,0,9499,11963,11806,11593,11436,11223,11700,11330,240,3490,500,8850,10,1,48021608,5643,-33.67,10.79,12,0.15,-349.00,1089.00,22757,20240322,-48.37,11380,20250311,3.25,16450,-28.57,20250108,11380,3.25,20250311,24150,-51.35,20240322,11380,3.25,20250311,0.52,N,048410,500,240 억,,4693737,N,N,26,N,00,N
20250312,120511,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11690,40,2,0.34,785356035,67240,34.09,11540,11790,11520,15140,8160,11650,11679.89,9.77,0,9546,11963,11806,11593,11436,11223,11700,11330,240,3490,500,8850,10,1,48021608,5614,-33.50,10.73,12,0.14,-349.00,1089.00,22757,20240322,-48.63,11380,20250311,2.72,16450,-28.94,20250108,11380,2.72,20250311,24150,-51.59,20240322,11380,2.72,20250311,0.52,N,048410,500,240 억,,4693737,N,N,26,N,00,N
20250312,110507,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11680,30,2,0.26,562116565,48211,24.44,11540,11750,11520,15140,8160,11650,11659.51,9.77,0,7458,11963,11806,11593,11436,11223,11700,11330,240,3490,500,8850,10,1,48021608,5609,-33.47,10.73,12,0.10,-349.00,1089.00,22757,20240322,-48.68,11380,20250311,2.64,16450,-29.00,20250108,11380,2.64,20250311,24150,-51.64,20240322,11380,2.64,20250311,0.52,N,048410,500,240 억,,4693737,N,N,26,N,00,N
20250312,100510,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11640,-10,5,-0.09,284212185,24415,12.38,11540,11750,11520,15140,8160,11650,11640.88,9.77,0,-2696,11963,11806,11593,11436,11223,11700,11330,240,3490,500,8850,10,1,48021608,5590,-33.35,10.69,12,0.05,-349.00,1089.00,22757,20240322,-48.85,11380,20250311,2.28,16450,-29.24,20250108,11380,2.28,20250311,24150,-51.80,20240322,11380,2.28,20250311,0.52,N,048410,500,240 억,,4693737,N,N,26,N,00,N
20250312,090511,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11570,-80,5,-0.69,55515460,4799,2.43,11540,11630,11520,15140,8160,11650,11568.13,9.77,0,-3302,11963,11806,11593,11436,11223,11700,11330,240,3490,500,8850,10,1,48021608,5556,-33.15,10.62,12,0.01,-349.00,1089.00,22757,20240322,-49.16,11380,20250311,1.67,16450,-29.67,20250108,11380,1.67,20250311,24150,-52.09,20240322,11380,1.67,20250311,0.52,N,048410,500,240 억,,4693737,N,N,26,N,00,N
20250311,160505,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,11650,-160,5,-1.35,2263913565,196424,58.98,11700,11750,11380,15350,8270,11810,11525.51,9.77,0,-16790,12763,12286,12003,11526,11243,12145,11385,240,3540,500,8970,10,1,48021608,5595,-33.38,10.70,12,0.41,-349.00,1089.00,22757,20240322,-48.81,11380,20250311,2.37,16450,-29.18,20250108,11380,2.37,20250311,24150,-51.76,20240322,11380,2.37,20250311,0.52,N,048410,500,240 억,,4692110,N,N,26,N,00,N
20250311,150508,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,11490,-320,5,-2.71,2097438235,181978,54.64,11700,11750,11380,15350,8270,11810,11525.78,9.77,0,-16497,12763,12286,12003,11526,11243,12145,11385,240,3540,500,8970,10,1,48021608,5518,-32.92,10.55,12,0.38,-349.00,1089.00,22757,20240322,-49.51,11380,20250311,0.97,16450,-30.15,20250108,11380,0.97,20250311,24150,-52.42,20240322,11380,0.97,20250311,0.52,N,048410,500,240 억,,4692110,N,N,223,N,00,N
20250311,140508,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,11570,-240,5,-2.03,1713523140,148592,44.62,11700,11750,11380,15350,8270,11810,11531.73,9.77,0,-15327,12763,12286,12003,11526,11243,12145,11385,240,3540,500,8970,10,1,48021608,5556,-33.15,10.62,12,0.31,-349.00,1089.00,22757,20240322,-49.16,11380,20250311,1.67,16450,-29.67,20250108,11380,1.67,20250311,24150,-52.09,20240322,11380,1.67,20250311,0.52,N,048410,500,240 억,,4692110,N,N,223,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 20250312 160510 55 60.00 KSQ150 화학 N N N Y 60 N 11710 60 2 0.52 1245178095 106456 53.97 11540 11790 11520 15140 8160 11650 11696.63 9.77 0 8446 11963 11806 11593 11436 11223 11700 11330 240 3490 500 8850 10 1 48021608 5623 -33.55 10.75 12 0.22 -349.00 1089.00 22757 20240322 -48.54 11380 20250311 2.90 16450 -28.81 20250108 11380 2.90 20250311 24150 -51.51 20240322 11380 2.90 20250311 0.52 N 048410 500 240 억 4693737 N N 9 N 00 N
3 20250312 150510 55 60.00 KSQ150 화학 N N N Y 60 N 11740 90 2 0.77 1129653615 96606 48.97 11540 11790 11520 15140 8160 11650 11693.41 9.77 0 8394 11963 11806 11593 11436 11223 11700 11330 240 3490 500 8850 10 1 48021608 5638 -33.64 10.78 12 0.20 -349.00 1089.00 22757 20240322 -48.41 11380 20250311 3.16 16450 -28.63 20250108 11380 3.16 20250311 24150 -51.39 20240322 11380 3.16 20250311 0.52 N 048410 500 240 억 4693737 N N 26 N 00 N
4 20250312 140509 55 60.00 KSQ150 화학 N N N Y 60 N 11730 80 2 0.69 977455685 83626 42.39 11540 11790 11520 15140 8160 11650 11688.42 9.77 0 7592 11963 11806 11593 11436 11223 11700 11330 240 3490 500 8850 10 1 48021608 5633 -33.61 10.77 12 0.17 -349.00 1089.00 22757 20240322 -48.46 11380 20250311 3.08 16450 -28.69 20250108 11380 3.08 20250311 24150 -51.43 20240322 11380 3.08 20250311 0.52 N 048410 500 240 억 4693737 N N 26 N 00 N
5 20250312 130510 55 60.00 KSQ150 화학 N N N Y 60 N 11750 100 2 0.86 864327955 73973 37.50 11540 11790 11520 15140 8160 11650 11684.37 9.77 0 9499 11963 11806 11593 11436 11223 11700 11330 240 3490 500 8850 10 1 48021608 5643 -33.67 10.79 12 0.15 -349.00 1089.00 22757 20240322 -48.37 11380 20250311 3.25 16450 -28.57 20250108 11380 3.25 20250311 24150 -51.35 20240322 11380 3.25 20250311 0.52 N 048410 500 240 억 4693737 N N 26 N 00 N
6 20250312 120511 55 60.00 KSQ150 화학 N N N Y 60 N 11690 40 2 0.34 785356035 67240 34.09 11540 11790 11520 15140 8160 11650 11679.89 9.77 0 9546 11963 11806 11593 11436 11223 11700 11330 240 3490 500 8850 10 1 48021608 5614 -33.50 10.73 12 0.14 -349.00 1089.00 22757 20240322 -48.63 11380 20250311 2.72 16450 -28.94 20250108 11380 2.72 20250311 24150 -51.59 20240322 11380 2.72 20250311 0.52 N 048410 500 240 억 4693737 N N 26 N 00 N
7 20250312 110507 55 60.00 KSQ150 화학 N N N Y 60 N 11680 30 2 0.26 562116565 48211 24.44 11540 11750 11520 15140 8160 11650 11659.51 9.77 0 7458 11963 11806 11593 11436 11223 11700 11330 240 3490 500 8850 10 1 48021608 5609 -33.47 10.73 12 0.10 -349.00 1089.00 22757 20240322 -48.68 11380 20250311 2.64 16450 -29.00 20250108 11380 2.64 20250311 24150 -51.64 20240322 11380 2.64 20250311 0.52 N 048410 500 240 억 4693737 N N 26 N 00 N
8 20250312 100510 55 60.00 KSQ150 화학 N N N Y 60 N 11640 -10 5 -0.09 284212185 24415 12.38 11540 11750 11520 15140 8160 11650 11640.88 9.77 0 -2696 11963 11806 11593 11436 11223 11700 11330 240 3490 500 8850 10 1 48021608 5590 -33.35 10.69 12 0.05 -349.00 1089.00 22757 20240322 -48.85 11380 20250311 2.28 16450 -29.24 20250108 11380 2.28 20250311 24150 -51.80 20240322 11380 2.28 20250311 0.52 N 048410 500 240 억 4693737 N N 26 N 00 N
9 20250312 090511 55 60.00 KSQ150 화학 N N N Y 60 N 11570 -80 5 -0.69 55515460 4799 2.43 11540 11630 11520 15140 8160 11650 11568.13 9.77 0 -3302 11963 11806 11593 11436 11223 11700 11330 240 3490 500 8850 10 1 48021608 5556 -33.15 10.62 12 0.01 -349.00 1089.00 22757 20240322 -49.16 11380 20250311 1.67 16450 -29.67 20250108 11380 1.67 20250311 24150 -52.09 20240322 11380 1.67 20250311 0.52 N 048410 500 240 억 4693737 N N 26 N 00 N
10 20250311 160505 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 11650 -160 5 -1.35 2263913565 196424 58.98 11700 11750 11380 15350 8270 11810 11525.51 9.77 0 -16790 12763 12286 12003 11526 11243 12145 11385 240 3540 500 8970 10 1 48021608 5595 -33.38 10.70 12 0.41 -349.00 1089.00 22757 20240322 -48.81 11380 20250311 2.37 16450 -29.18 20250108 11380 2.37 20250311 24150 -51.76 20240322 11380 2.37 20250311 0.52 N 048410 500 240 억 4692110 N N 26 N 00 N
11 20250311 150508 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 11490 -320 5 -2.71 2097438235 181978 54.64 11700 11750 11380 15350 8270 11810 11525.78 9.77 0 -16497 12763 12286 12003 11526 11243 12145 11385 240 3540 500 8970 10 1 48021608 5518 -32.92 10.55 12 0.38 -349.00 1089.00 22757 20240322 -49.51 11380 20250311 0.97 16450 -30.15 20250108 11380 0.97 20250311 24150 -52.42 20240322 11380 0.97 20250311 0.52 N 048410 500 240 억 4692110 N N 223 N 00 N
12 20250311 140508 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 11570 -240 5 -2.03 1713523140 148592 44.62 11700 11750 11380 15350 8270 11810 11531.73 9.77 0 -15327 12763 12286 12003 11526 11243 12145 11385 240 3540 500 8970 10 1 48021608 5556 -33.15 10.62 12 0.31 -349.00 1089.00 22757 20240322 -49.16 11380 20250311 1.67 16450 -29.67 20250108 11380 1.67 20250311 24150 -52.09 20240322 11380 1.67 20250311 0.52 N 048410 500 240 억 4692110 N N 223 N 00 N