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
101360/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
20250312,160737,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28600,600,2,2.14,5572881875,193879,73.02,28700,29350,28200,36400,19600,28000,28744.44,0.00,0,7004,29100,28550,28150,27600,27200,28350,27400,89,8400,500,19600,50,1,17786114,5087,-40.51,4.09,12,1.09,-706.00,6985.00,71297,20240305,-59.89,21400,20241230,33.64,32650,-12.40,20250226,21500,33.02,20250102,68000,-57.94,20240319,21400,33.64,20241230,3.21,N,101360,500,88 억,,0,N,N,269,N,00,N
20250312,150739,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28400,400,2,1.43,5332822375,185471,69.86,28700,29350,28200,36400,19600,28000,28752.86,0.00,0,6000,29100,28550,28150,27600,27200,28350,27400,89,8400,500,19600,50,1,17786114,5051,-40.23,4.07,12,1.04,-706.00,6985.00,71297,20240305,-60.17,21400,20241230,32.71,32650,-13.02,20250226,21500,32.09,20250102,68000,-58.24,20240319,21400,32.71,20241230,3.21,N,101360,500,88 억,,0,N,N,2891,N,00,N
20250312,140737,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28550,550,2,1.96,4649253575,161465,60.82,28700,29350,28200,36400,19600,28000,28794.19,0.00,0,1691,29100,28550,28150,27600,27200,28350,27400,89,8400,500,19600,50,1,17786114,5078,-40.44,4.09,12,0.91,-706.00,6985.00,71297,20240305,-59.96,21400,20241230,33.41,32650,-12.56,20250226,21500,32.79,20250102,68000,-58.01,20240319,21400,33.41,20241230,3.21,N,101360,500,88 억,,0,N,N,2891,N,00,N
20250312,130737,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28700,700,2,2.50,4262053025,147949,55.72,28700,29350,28200,36400,19600,28000,28807.58,0.00,0,3966,29100,28550,28150,27600,27200,28350,27400,89,8400,500,19600,50,1,17786114,5105,-40.65,4.11,12,0.83,-706.00,6985.00,71297,20240305,-59.75,21400,20241230,34.11,32650,-12.10,20250226,21500,33.49,20250102,68000,-57.79,20240319,21400,34.11,20241230,3.21,N,101360,500,88 억,,0,N,N,2891,N,00,N
20250312,120739,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28800,800,2,2.86,3964311150,137603,51.83,28700,29350,28200,36400,19600,28000,28809.77,0.00,0,6539,29100,28550,28150,27600,27200,28350,27400,89,8400,500,19600,50,1,17786114,5122,-40.79,4.12,12,0.77,-706.00,6985.00,71297,20240305,-59.61,21400,20241230,34.58,32650,-11.79,20250226,21500,33.95,20250102,68000,-57.65,20240319,21400,34.58,20241230,3.21,N,101360,500,88 억,,0,N,N,2891,N,00,N
20250312,110734,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28900,900,2,3.21,3589308225,124604,46.93,28700,29350,28200,36400,19600,28000,28805.72,0.00,0,11402,29100,28550,28150,27600,27200,28350,27400,89,8400,500,19600,50,1,17786114,5140,-40.93,4.14,12,0.70,-706.00,6985.00,71297,20240305,-59.47,21400,20241230,35.05,32650,-11.49,20250226,21500,34.42,20250102,68000,-57.50,20240319,21400,35.05,20241230,3.21,N,101360,500,88 억,,0,N,N,2891,N,00,N
20250312,100735,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28900,900,2,3.21,2907532525,100987,38.04,28700,29350,28200,36400,19600,28000,28791.16,0.00,0,7449,29100,28550,28150,27600,27200,28350,27400,89,8400,500,19600,50,1,17786114,5140,-40.93,4.14,12,0.57,-706.00,6985.00,71297,20240305,-59.47,21400,20241230,35.05,32650,-11.49,20250226,21500,34.42,20250102,68000,-57.50,20240319,21400,35.05,20241230,3.21,N,101360,500,88 억,,0,N,N,2891,N,00,N
20250312,090741,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28600,600,2,2.14,562623750,19766,7.44,28700,28700,28200,36400,19600,28000,28464.22,0.00,0,-1068,29100,28550,28150,27600,27200,28350,27400,89,8400,500,19600,50,1,17786114,5087,-40.51,4.09,12,0.11,-706.00,6985.00,71297,20240305,-59.89,21400,20241230,33.64,32650,-12.40,20250226,21500,33.02,20250102,68000,-57.94,20240319,21400,33.64,20241230,3.21,N,101360,500,88 억,,0,N,N,2891,N,00,N
20250311,160731,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28000,-1350,5,-4.60,7349747900,261700,85.98,28400,28700,27750,38150,20550,29350,28084.95,0.00,0,-53487,31250,30300,28550,27600,25850,30775,28075,89,8800,500,20540,50,1,17786114,4980,-39.66,4.01,12,1.47,-706.00,6985.00,71297,20240305,-60.73,21400,20241230,30.84,32650,-14.24,20250226,21500,30.23,20250102,68100,-58.88,20240311,21400,30.84,20241230,3.28,N,101360,500,88 억,,0,N,N,2891,N,00,N
20250311,150734,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27900,-1450,5,-4.94,6913464300,246066,80.84,28400,28700,27750,38150,20550,29350,28095.98,0.00,0,-50804,31250,30300,28550,27600,25850,30775,28075,89,8800,500,20540,50,1,17786114,4962,-39.52,3.99,12,1.38,-706.00,6985.00,71297,20240305,-60.87,21400,20241230,30.37,32650,-14.55,20250226,21500,29.77,20250102,68100,-59.03,20240311,21400,30.37,20241230,3.28,N,101360,500,88 억,,0,N,N,680,N,00,N
20250311,140734,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28100,-1250,5,-4.26,5942309700,211294,69.42,28400,28700,27750,38150,20550,29350,28123.42,0.00,0,-43061,31250,30300,28550,27600,25850,30775,28075,89,8800,500,20540,50,1,17786114,4998,-39.80,4.02,12,1.19,-706.00,6985.00,71297,20240305,-60.59,21400,20241230,31.31,32650,-13.94,20250226,21500,30.70,20250102,68100,-58.74,20240311,21400,31.31,20241230,3.28,N,101360,500,88 억,,0,N,N,680,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 160737 55 40.00 KSQ150 화학 N N N Y 40 N 28600 600 2 2.14 5572881875 193879 73.02 28700 29350 28200 36400 19600 28000 28744.44 0.00 0 7004 29100 28550 28150 27600 27200 28350 27400 89 8400 500 19600 50 1 17786114 5087 -40.51 4.09 12 1.09 -706.00 6985.00 71297 20240305 -59.89 21400 20241230 33.64 32650 -12.40 20250226 21500 33.02 20250102 68000 -57.94 20240319 21400 33.64 20241230 3.21 N 101360 500 88 억 0 N N 269 N 00 N
3 20250312 150739 55 40.00 KSQ150 화학 N N N Y 40 N 28400 400 2 1.43 5332822375 185471 69.86 28700 29350 28200 36400 19600 28000 28752.86 0.00 0 6000 29100 28550 28150 27600 27200 28350 27400 89 8400 500 19600 50 1 17786114 5051 -40.23 4.07 12 1.04 -706.00 6985.00 71297 20240305 -60.17 21400 20241230 32.71 32650 -13.02 20250226 21500 32.09 20250102 68000 -58.24 20240319 21400 32.71 20241230 3.21 N 101360 500 88 억 0 N N 2891 N 00 N
4 20250312 140737 55 40.00 KSQ150 화학 N N N Y 40 N 28550 550 2 1.96 4649253575 161465 60.82 28700 29350 28200 36400 19600 28000 28794.19 0.00 0 1691 29100 28550 28150 27600 27200 28350 27400 89 8400 500 19600 50 1 17786114 5078 -40.44 4.09 12 0.91 -706.00 6985.00 71297 20240305 -59.96 21400 20241230 33.41 32650 -12.56 20250226 21500 32.79 20250102 68000 -58.01 20240319 21400 33.41 20241230 3.21 N 101360 500 88 억 0 N N 2891 N 00 N
5 20250312 130737 55 40.00 KSQ150 화학 N N N Y 40 N 28700 700 2 2.50 4262053025 147949 55.72 28700 29350 28200 36400 19600 28000 28807.58 0.00 0 3966 29100 28550 28150 27600 27200 28350 27400 89 8400 500 19600 50 1 17786114 5105 -40.65 4.11 12 0.83 -706.00 6985.00 71297 20240305 -59.75 21400 20241230 34.11 32650 -12.10 20250226 21500 33.49 20250102 68000 -57.79 20240319 21400 34.11 20241230 3.21 N 101360 500 88 억 0 N N 2891 N 00 N
6 20250312 120739 55 40.00 KSQ150 화학 N N N Y 40 N 28800 800 2 2.86 3964311150 137603 51.83 28700 29350 28200 36400 19600 28000 28809.77 0.00 0 6539 29100 28550 28150 27600 27200 28350 27400 89 8400 500 19600 50 1 17786114 5122 -40.79 4.12 12 0.77 -706.00 6985.00 71297 20240305 -59.61 21400 20241230 34.58 32650 -11.79 20250226 21500 33.95 20250102 68000 -57.65 20240319 21400 34.58 20241230 3.21 N 101360 500 88 억 0 N N 2891 N 00 N
7 20250312 110734 55 40.00 KSQ150 화학 N N N Y 40 N 28900 900 2 3.21 3589308225 124604 46.93 28700 29350 28200 36400 19600 28000 28805.72 0.00 0 11402 29100 28550 28150 27600 27200 28350 27400 89 8400 500 19600 50 1 17786114 5140 -40.93 4.14 12 0.70 -706.00 6985.00 71297 20240305 -59.47 21400 20241230 35.05 32650 -11.49 20250226 21500 34.42 20250102 68000 -57.50 20240319 21400 35.05 20241230 3.21 N 101360 500 88 억 0 N N 2891 N 00 N
8 20250312 100735 55 40.00 KSQ150 화학 N N N Y 40 N 28900 900 2 3.21 2907532525 100987 38.04 28700 29350 28200 36400 19600 28000 28791.16 0.00 0 7449 29100 28550 28150 27600 27200 28350 27400 89 8400 500 19600 50 1 17786114 5140 -40.93 4.14 12 0.57 -706.00 6985.00 71297 20240305 -59.47 21400 20241230 35.05 32650 -11.49 20250226 21500 34.42 20250102 68000 -57.50 20240319 21400 35.05 20241230 3.21 N 101360 500 88 억 0 N N 2891 N 00 N
9 20250312 090741 55 40.00 KSQ150 화학 N N N Y 40 N 28600 600 2 2.14 562623750 19766 7.44 28700 28700 28200 36400 19600 28000 28464.22 0.00 0 -1068 29100 28550 28150 27600 27200 28350 27400 89 8400 500 19600 50 1 17786114 5087 -40.51 4.09 12 0.11 -706.00 6985.00 71297 20240305 -59.89 21400 20241230 33.64 32650 -12.40 20250226 21500 33.02 20250102 68000 -57.94 20240319 21400 33.64 20241230 3.21 N 101360 500 88 억 0 N N 2891 N 00 N
10 20250311 160731 55 40.00 KSQ150 화학 N N N Y 40 N 28000 -1350 5 -4.60 7349747900 261700 85.98 28400 28700 27750 38150 20550 29350 28084.95 0.00 0 -53487 31250 30300 28550 27600 25850 30775 28075 89 8800 500 20540 50 1 17786114 4980 -39.66 4.01 12 1.47 -706.00 6985.00 71297 20240305 -60.73 21400 20241230 30.84 32650 -14.24 20250226 21500 30.23 20250102 68100 -58.88 20240311 21400 30.84 20241230 3.28 N 101360 500 88 억 0 N N 2891 N 00 N
11 20250311 150734 55 40.00 KSQ150 화학 N N N Y 40 N 27900 -1450 5 -4.94 6913464300 246066 80.84 28400 28700 27750 38150 20550 29350 28095.98 0.00 0 -50804 31250 30300 28550 27600 25850 30775 28075 89 8800 500 20540 50 1 17786114 4962 -39.52 3.99 12 1.38 -706.00 6985.00 71297 20240305 -60.87 21400 20241230 30.37 32650 -14.55 20250226 21500 29.77 20250102 68100 -59.03 20240311 21400 30.37 20241230 3.28 N 101360 500 88 억 0 N N 680 N 00 N
12 20250311 140734 55 40.00 KSQ150 화학 N N N Y 40 N 28100 -1250 5 -4.26 5942309700 211294 69.42 28400 28700 27750 38150 20550 29350 28123.42 0.00 0 -43061 31250 30300 28550 27600 25850 30775 28075 89 8800 500 20540 50 1 17786114 4998 -39.80 4.02 12 1.19 -706.00 6985.00 71297 20240305 -60.59 21400 20241230 31.31 32650 -13.94 20250226 21500 30.70 20250102 68100 -58.74 20240311 21400 31.31 20241230 3.28 N 101360 500 88 억 0 N N 680 N 00 N