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
114840/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
20250312,160758,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21600,850,2,4.10,1494698625,70052,65.45,20600,21800,20600,26950,14550,20750,21336.54,5.09,0,9660,21883,21316,20733,20166,19583,21600,20450,87,6200,500,14940,50,1,17319900,3741,18.52,5.39,12,0.40,1166.00,4011.00,45150,20240603,-52.16,16120,20240228,34.00,28600,-24.48,20250207,18510,16.69,20250102,45150,-52.16,20240603,16220,33.17,20241112,2.37,N,114840,500,86 억,,882321,N,N,3469,N,00,N
20250312,150800,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21600,850,2,4.10,1406236650,65957,61.62,20600,21800,20600,26950,14550,20750,21320.51,5.09,0,9866,21883,21316,20733,20166,19583,21600,20450,87,6200,500,14940,50,1,17319900,3741,18.52,5.39,12,0.38,1166.00,4011.00,45150,20240603,-52.16,16120,20240228,34.00,28600,-24.48,20250207,18510,16.69,20250102,45150,-52.16,20240603,16220,33.17,20241112,2.37,N,114840,500,86 억,,882321,N,N,8315,N,00,N
20250312,140758,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21750,1000,2,4.82,1293033375,60718,56.73,20600,21800,20600,26950,14550,20750,21295.72,5.09,0,9272,21883,21316,20733,20166,19583,21600,20450,87,6200,500,14940,50,1,17319900,3767,18.65,5.42,12,0.35,1166.00,4011.00,45150,20240603,-51.83,16120,20240228,34.93,28600,-23.95,20250207,18510,17.50,20250102,45150,-51.83,20240603,16220,34.09,20241112,2.37,N,114840,500,86 억,,882321,N,N,8315,N,00,N
20250312,130758,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21700,950,2,4.58,1071811175,50531,47.21,20600,21750,20600,26950,14550,20750,21210.96,5.09,0,10414,21883,21316,20733,20166,19583,21600,20450,87,6200,500,14940,50,1,17319900,3758,18.61,5.41,12,0.29,1166.00,4011.00,45150,20240603,-51.94,16120,20240228,34.62,28600,-24.13,20250207,18510,17.23,20250102,45150,-51.94,20240603,16220,33.79,20241112,2.37,N,114840,500,86 억,,882321,N,N,8315,N,00,N
20250312,120800,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21450,700,2,3.37,802157775,38053,35.55,20600,21650,20600,26950,14550,20750,21080.01,5.09,0,5830,21883,21316,20733,20166,19583,21600,20450,87,6200,500,14940,50,1,17319900,3715,18.40,5.35,12,0.22,1166.00,4011.00,45150,20240603,-52.49,16120,20240228,33.06,28600,-25.00,20250207,18510,15.88,20250102,45150,-52.49,20240603,16220,32.24,20241112,2.37,N,114840,500,86 억,,882321,N,N,8315,N,00,N
20250312,110755,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21350,600,2,2.89,580792600,27748,25.92,20600,21450,20600,26950,14550,20750,20930.97,5.09,0,3648,21883,21316,20733,20166,19583,21600,20450,87,6200,500,14940,50,1,17319900,3698,18.31,5.32,12,0.16,1166.00,4011.00,45150,20240603,-52.71,16120,20240228,32.44,28600,-25.35,20250207,18510,15.34,20250102,45150,-52.71,20240603,16220,31.63,20241112,2.37,N,114840,500,86 억,,882321,N,N,8315,N,00,N
20250312,100756,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20950,200,2,0.96,359860600,17322,16.18,20600,21100,20600,26950,14550,20750,20774.77,5.09,0,916,21883,21316,20733,20166,19583,21600,20450,87,6200,500,14940,50,1,17319900,3629,17.97,5.22,12,0.10,1166.00,4011.00,45150,20240603,-53.60,16120,20240228,29.96,28600,-26.75,20250207,18510,13.18,20250102,45150,-53.60,20240603,16220,29.16,20241112,2.37,N,114840,500,86 억,,882321,N,N,8315,N,00,N
20250312,090802,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20600,-150,5,-0.72,70034400,3377,3.16,20600,20950,20600,26950,14550,20750,20738.64,5.09,0,-1143,21883,21316,20733,20166,19583,21600,20450,87,6200,500,14940,50,1,17319900,3568,17.67,5.14,12,0.02,1166.00,4011.00,45150,20240603,-54.37,16120,20240228,27.79,28600,-27.97,20250207,18510,11.29,20250102,45150,-54.37,20240603,16220,27.00,20241112,2.37,N,114840,500,86 억,,882321,N,N,8315,N,00,N
20250311,160752,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20750,-150,5,-0.72,2202497275,106283,118.14,20200,21300,20150,27150,14650,20900,20722.93,5.00,0,12462,22400,21650,21250,20500,20100,21450,20300,87,6250,500,15040,50,1,17319900,3594,17.80,5.17,12,0.61,1166.00,4011.00,45150,20240603,-54.04,16120,20240228,28.72,28600,-27.45,20250207,18510,12.10,20250102,45150,-54.04,20240603,16220,27.93,20241112,2.31,N,114840,500,86 억,,866734,N,N,8315,N,00,N
20250311,150755,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20750,-150,5,-0.72,2108299475,101744,113.10,20200,21300,20150,27150,14650,20900,20721.61,5.00,0,10221,22400,21650,21250,20500,20100,21450,20300,87,6250,500,15040,50,1,17319900,3594,17.80,5.17,12,0.59,1166.00,4011.00,45150,20240603,-54.04,16120,20240228,28.72,28600,-27.45,20250207,18510,12.10,20250102,45150,-54.04,20240603,16220,27.93,20241112,2.31,N,114840,500,86 억,,866734,N,N,8718,N,00,N
20250311,140755,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20900,0,3,0.00,1871854825,90349,100.43,20200,21300,20150,27150,14650,20900,20718.05,5.00,0,8452,22400,21650,21250,20500,20100,21450,20300,87,6250,500,15040,50,1,17319900,3620,17.92,5.21,12,0.52,1166.00,4011.00,45150,20240603,-53.71,16120,20240228,29.65,28600,-26.92,20250207,18510,12.91,20250102,45150,-53.71,20240603,16220,28.85,20241112,2.31,N,114840,500,86 억,,866734,N,N,8718,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 160758 55 60.00 KSQ150 화학 N N N Y 60 N 21600 850 2 4.10 1494698625 70052 65.45 20600 21800 20600 26950 14550 20750 21336.54 5.09 0 9660 21883 21316 20733 20166 19583 21600 20450 87 6200 500 14940 50 1 17319900 3741 18.52 5.39 12 0.40 1166.00 4011.00 45150 20240603 -52.16 16120 20240228 34.00 28600 -24.48 20250207 18510 16.69 20250102 45150 -52.16 20240603 16220 33.17 20241112 2.37 N 114840 500 86 억 882321 N N 3469 N 00 N
3 20250312 150800 55 60.00 KSQ150 화학 N N N Y 60 N 21600 850 2 4.10 1406236650 65957 61.62 20600 21800 20600 26950 14550 20750 21320.51 5.09 0 9866 21883 21316 20733 20166 19583 21600 20450 87 6200 500 14940 50 1 17319900 3741 18.52 5.39 12 0.38 1166.00 4011.00 45150 20240603 -52.16 16120 20240228 34.00 28600 -24.48 20250207 18510 16.69 20250102 45150 -52.16 20240603 16220 33.17 20241112 2.37 N 114840 500 86 억 882321 N N 8315 N 00 N
4 20250312 140758 55 60.00 KSQ150 화학 N N N Y 60 N 21750 1000 2 4.82 1293033375 60718 56.73 20600 21800 20600 26950 14550 20750 21295.72 5.09 0 9272 21883 21316 20733 20166 19583 21600 20450 87 6200 500 14940 50 1 17319900 3767 18.65 5.42 12 0.35 1166.00 4011.00 45150 20240603 -51.83 16120 20240228 34.93 28600 -23.95 20250207 18510 17.50 20250102 45150 -51.83 20240603 16220 34.09 20241112 2.37 N 114840 500 86 억 882321 N N 8315 N 00 N
5 20250312 130758 55 60.00 KSQ150 화학 N N N Y 60 N 21700 950 2 4.58 1071811175 50531 47.21 20600 21750 20600 26950 14550 20750 21210.96 5.09 0 10414 21883 21316 20733 20166 19583 21600 20450 87 6200 500 14940 50 1 17319900 3758 18.61 5.41 12 0.29 1166.00 4011.00 45150 20240603 -51.94 16120 20240228 34.62 28600 -24.13 20250207 18510 17.23 20250102 45150 -51.94 20240603 16220 33.79 20241112 2.37 N 114840 500 86 억 882321 N N 8315 N 00 N
6 20250312 120800 55 60.00 KSQ150 화학 N N N Y 60 N 21450 700 2 3.37 802157775 38053 35.55 20600 21650 20600 26950 14550 20750 21080.01 5.09 0 5830 21883 21316 20733 20166 19583 21600 20450 87 6200 500 14940 50 1 17319900 3715 18.40 5.35 12 0.22 1166.00 4011.00 45150 20240603 -52.49 16120 20240228 33.06 28600 -25.00 20250207 18510 15.88 20250102 45150 -52.49 20240603 16220 32.24 20241112 2.37 N 114840 500 86 억 882321 N N 8315 N 00 N
7 20250312 110755 55 60.00 KSQ150 화학 N N N Y 60 N 21350 600 2 2.89 580792600 27748 25.92 20600 21450 20600 26950 14550 20750 20930.97 5.09 0 3648 21883 21316 20733 20166 19583 21600 20450 87 6200 500 14940 50 1 17319900 3698 18.31 5.32 12 0.16 1166.00 4011.00 45150 20240603 -52.71 16120 20240228 32.44 28600 -25.35 20250207 18510 15.34 20250102 45150 -52.71 20240603 16220 31.63 20241112 2.37 N 114840 500 86 억 882321 N N 8315 N 00 N
8 20250312 100756 55 60.00 KSQ150 화학 N N N Y 60 N 20950 200 2 0.96 359860600 17322 16.18 20600 21100 20600 26950 14550 20750 20774.77 5.09 0 916 21883 21316 20733 20166 19583 21600 20450 87 6200 500 14940 50 1 17319900 3629 17.97 5.22 12 0.10 1166.00 4011.00 45150 20240603 -53.60 16120 20240228 29.96 28600 -26.75 20250207 18510 13.18 20250102 45150 -53.60 20240603 16220 29.16 20241112 2.37 N 114840 500 86 억 882321 N N 8315 N 00 N
9 20250312 090802 55 60.00 KSQ150 화학 N N N Y 60 N 20600 -150 5 -0.72 70034400 3377 3.16 20600 20950 20600 26950 14550 20750 20738.64 5.09 0 -1143 21883 21316 20733 20166 19583 21600 20450 87 6200 500 14940 50 1 17319900 3568 17.67 5.14 12 0.02 1166.00 4011.00 45150 20240603 -54.37 16120 20240228 27.79 28600 -27.97 20250207 18510 11.29 20250102 45150 -54.37 20240603 16220 27.00 20241112 2.37 N 114840 500 86 억 882321 N N 8315 N 00 N
10 20250311 160752 55 60.00 KSQ150 화학 N N N Y 60 N 20750 -150 5 -0.72 2202497275 106283 118.14 20200 21300 20150 27150 14650 20900 20722.93 5.00 0 12462 22400 21650 21250 20500 20100 21450 20300 87 6250 500 15040 50 1 17319900 3594 17.80 5.17 12 0.61 1166.00 4011.00 45150 20240603 -54.04 16120 20240228 28.72 28600 -27.45 20250207 18510 12.10 20250102 45150 -54.04 20240603 16220 27.93 20241112 2.31 N 114840 500 86 억 866734 N N 8315 N 00 N
11 20250311 150755 55 60.00 KSQ150 화학 N N N Y 60 N 20750 -150 5 -0.72 2108299475 101744 113.10 20200 21300 20150 27150 14650 20900 20721.61 5.00 0 10221 22400 21650 21250 20500 20100 21450 20300 87 6250 500 15040 50 1 17319900 3594 17.80 5.17 12 0.59 1166.00 4011.00 45150 20240603 -54.04 16120 20240228 28.72 28600 -27.45 20250207 18510 12.10 20250102 45150 -54.04 20240603 16220 27.93 20241112 2.31 N 114840 500 86 억 866734 N N 8718 N 00 N
12 20250311 140755 55 60.00 KSQ150 화학 N N N Y 60 N 20900 0 3 0.00 1871854825 90349 100.43 20200 21300 20150 27150 14650 20900 20718.05 5.00 0 8452 22400 21650 21250 20500 20100 21450 20300 87 6250 500 15040 50 1 17319900 3620 17.92 5.21 12 0.52 1166.00 4011.00 45150 20240603 -53.71 16120 20240228 29.65 28600 -26.92 20250207 18510 12.91 20250102 45150 -53.71 20240603 16220 28.85 20241112 2.31 N 114840 500 86 억 866734 N N 8718 N 00 N