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
278280/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
20250312,161043,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38600,1650,2,4.47,1008742050,26574,73.10,36850,38600,36850,48000,25900,36950,37958.77,3.98,0,8793,38283,37616,36883,36216,35483,37950,36550,50,11050,500,25120,50,1,10000000,3860,-9.25,1.28,12,0.27,-4175.00,30063.00,94100,20240228,-58.98,34350,20250203,12.37,42150,-8.42,20250224,34350,12.37,20250203,92500,-58.27,20240318,34350,12.37,20250203,0.47,N,278280,500,50 억,,397825,N,N,168,N,00,N
20250312,151044,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38300,1350,2,3.65,947186850,24976,68.70,36850,38550,36850,48000,25900,36950,37923.88,3.98,0,7965,38283,37616,36883,36216,35483,37950,36550,50,11050,500,25120,50,1,10000000,3830,-9.17,1.27,12,0.25,-4175.00,30063.00,94100,20240228,-59.30,34350,20250203,11.50,42150,-9.13,20250224,34350,11.50,20250203,92500,-58.59,20240318,34350,11.50,20250203,0.47,N,278280,500,50 억,,397825,N,N,117,N,00,N
20250312,141042,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38200,1250,2,3.38,686059825,18153,49.93,36850,38450,36850,48000,25900,36950,37793.19,3.98,0,3811,38283,37616,36883,36216,35483,37950,36550,50,11050,500,25120,50,1,10000000,3820,-9.15,1.27,12,0.18,-4175.00,30063.00,94100,20240228,-59.40,34350,20250203,11.21,42150,-9.37,20250224,34350,11.21,20250203,92500,-58.70,20240318,34350,11.21,20250203,0.47,N,278280,500,50 억,,397825,N,N,117,N,00,N
20250312,131043,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38000,1050,2,2.84,582624275,15440,42.47,36850,38450,36850,48000,25900,36950,37734.73,3.98,0,3463,38283,37616,36883,36216,35483,37950,36550,50,11050,500,25120,50,1,10000000,3800,-9.10,1.26,12,0.15,-4175.00,30063.00,94100,20240228,-59.62,34350,20250203,10.63,42150,-9.85,20250224,34350,10.63,20250203,92500,-58.92,20240318,34350,10.63,20250203,0.47,N,278280,500,50 억,,397825,N,N,117,N,00,N
20250312,121046,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38000,1050,2,2.84,425620575,11322,31.14,36850,38200,36850,48000,25900,36950,37592.35,3.98,0,1482,38283,37616,36883,36216,35483,37950,36550,50,11050,500,25120,50,1,10000000,3800,-9.10,1.26,12,0.11,-4175.00,30063.00,94100,20240228,-59.62,34350,20250203,10.63,42150,-9.85,20250224,34350,10.63,20250203,92500,-58.92,20240318,34350,10.63,20250203,0.47,N,278280,500,50 억,,397825,N,N,117,N,00,N
20250312,111038,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37850,900,2,2.44,323215525,8625,23.73,36850,37950,36850,48000,25900,36950,37474.26,3.98,0,509,38283,37616,36883,36216,35483,37950,36550,50,11050,500,25120,50,1,10000000,3785,-9.07,1.26,12,0.09,-4175.00,30063.00,94100,20240228,-59.78,34350,20250203,10.19,42150,-10.20,20250224,34350,10.19,20250203,92500,-59.08,20240318,34350,10.19,20250203,0.47,N,278280,500,50 억,,397825,N,N,117,N,00,N
20250312,101040,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37700,750,2,2.03,242267275,6482,17.83,36850,37900,36850,48000,25900,36950,37375.39,3.98,0,-507,38283,37616,36883,36216,35483,37950,36550,50,11050,500,25120,50,1,10000000,3770,-9.03,1.25,12,0.06,-4175.00,30063.00,94100,20240228,-59.94,34350,20250203,9.75,42150,-10.56,20250224,34350,9.75,20250203,92500,-59.24,20240318,34350,9.75,20250203,0.47,N,278280,500,50 억,,397825,N,N,117,N,00,N
20250312,091047,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37350,400,2,1.08,49620750,1335,3.67,36850,37400,36850,48000,25900,36950,37169.10,3.98,0,-267,38283,37616,36883,36216,35483,37950,36550,50,11050,500,25120,50,1,10000000,3735,-8.95,1.24,12,0.01,-4175.00,30063.00,94100,20240228,-60.31,34350,20250203,8.73,42150,-11.39,20250224,34350,8.73,20250203,92500,-59.62,20240318,34350,8.73,20250203,0.47,N,278280,500,50 억,,397825,N,N,117,N,00,N
20250311,161035,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36950,-1200,5,-3.15,1331716275,36331,96.60,36900,37550,36150,49550,26750,38150,36654.76,4.09,0,-12348,40150,39150,38000,37000,35850,39650,37500,50,11400,500,25940,50,1,10000000,3695,-8.85,1.23,12,0.36,-4175.00,30063.00,97600,20240227,-62.14,34350,20250203,7.57,42150,-12.34,20250224,34350,7.57,20250203,92500,-60.05,20240318,34350,7.57,20250203,0.47,N,278280,500,50 억,,409444,N,N,117,N,00,N
20250311,151038,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36800,-1350,5,-3.54,1246551775,34027,90.47,36900,37550,36150,49550,26750,38150,36633.97,4.09,0,-11654,40150,39150,38000,37000,35850,39650,37500,50,11400,500,25940,50,1,10000000,3680,-8.81,1.22,12,0.34,-4175.00,30063.00,97600,20240227,-62.30,34350,20250203,7.13,42150,-12.69,20250224,34350,7.13,20250203,92500,-60.22,20240318,34350,7.13,20250203,0.47,N,278280,500,50 억,,409444,N,N,213,N,00,N
20250311,141041,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36650,-1500,5,-3.93,1114063875,30421,80.89,36900,37550,36150,49550,26750,38150,36621.29,4.09,0,-10604,40150,39150,38000,37000,35850,39650,37500,50,11400,500,25940,50,1,10000000,3665,-8.78,1.22,12,0.30,-4175.00,30063.00,97600,20240227,-62.45,34350,20250203,6.70,42150,-13.05,20250224,34350,6.70,20250203,92500,-60.38,20240318,34350,6.70,20250203,0.47,N,278280,500,50 억,,409444,N,N,213,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 161043 55 60.00 KSQ150 화학 N N N Y 60 N 38600 1650 2 4.47 1008742050 26574 73.10 36850 38600 36850 48000 25900 36950 37958.77 3.98 0 8793 38283 37616 36883 36216 35483 37950 36550 50 11050 500 25120 50 1 10000000 3860 -9.25 1.28 12 0.27 -4175.00 30063.00 94100 20240228 -58.98 34350 20250203 12.37 42150 -8.42 20250224 34350 12.37 20250203 92500 -58.27 20240318 34350 12.37 20250203 0.47 N 278280 500 50 억 397825 N N 168 N 00 N
3 20250312 151044 55 60.00 KSQ150 화학 N N N Y 60 N 38300 1350 2 3.65 947186850 24976 68.70 36850 38550 36850 48000 25900 36950 37923.88 3.98 0 7965 38283 37616 36883 36216 35483 37950 36550 50 11050 500 25120 50 1 10000000 3830 -9.17 1.27 12 0.25 -4175.00 30063.00 94100 20240228 -59.30 34350 20250203 11.50 42150 -9.13 20250224 34350 11.50 20250203 92500 -58.59 20240318 34350 11.50 20250203 0.47 N 278280 500 50 억 397825 N N 117 N 00 N
4 20250312 141042 55 60.00 KSQ150 화학 N N N Y 60 N 38200 1250 2 3.38 686059825 18153 49.93 36850 38450 36850 48000 25900 36950 37793.19 3.98 0 3811 38283 37616 36883 36216 35483 37950 36550 50 11050 500 25120 50 1 10000000 3820 -9.15 1.27 12 0.18 -4175.00 30063.00 94100 20240228 -59.40 34350 20250203 11.21 42150 -9.37 20250224 34350 11.21 20250203 92500 -58.70 20240318 34350 11.21 20250203 0.47 N 278280 500 50 억 397825 N N 117 N 00 N
5 20250312 131043 55 60.00 KSQ150 화학 N N N Y 60 N 38000 1050 2 2.84 582624275 15440 42.47 36850 38450 36850 48000 25900 36950 37734.73 3.98 0 3463 38283 37616 36883 36216 35483 37950 36550 50 11050 500 25120 50 1 10000000 3800 -9.10 1.26 12 0.15 -4175.00 30063.00 94100 20240228 -59.62 34350 20250203 10.63 42150 -9.85 20250224 34350 10.63 20250203 92500 -58.92 20240318 34350 10.63 20250203 0.47 N 278280 500 50 억 397825 N N 117 N 00 N
6 20250312 121046 55 60.00 KSQ150 화학 N N N Y 60 N 38000 1050 2 2.84 425620575 11322 31.14 36850 38200 36850 48000 25900 36950 37592.35 3.98 0 1482 38283 37616 36883 36216 35483 37950 36550 50 11050 500 25120 50 1 10000000 3800 -9.10 1.26 12 0.11 -4175.00 30063.00 94100 20240228 -59.62 34350 20250203 10.63 42150 -9.85 20250224 34350 10.63 20250203 92500 -58.92 20240318 34350 10.63 20250203 0.47 N 278280 500 50 억 397825 N N 117 N 00 N
7 20250312 111038 55 60.00 KSQ150 화학 N N N Y 60 N 37850 900 2 2.44 323215525 8625 23.73 36850 37950 36850 48000 25900 36950 37474.26 3.98 0 509 38283 37616 36883 36216 35483 37950 36550 50 11050 500 25120 50 1 10000000 3785 -9.07 1.26 12 0.09 -4175.00 30063.00 94100 20240228 -59.78 34350 20250203 10.19 42150 -10.20 20250224 34350 10.19 20250203 92500 -59.08 20240318 34350 10.19 20250203 0.47 N 278280 500 50 억 397825 N N 117 N 00 N
8 20250312 101040 55 60.00 KSQ150 화학 N N N Y 60 N 37700 750 2 2.03 242267275 6482 17.83 36850 37900 36850 48000 25900 36950 37375.39 3.98 0 -507 38283 37616 36883 36216 35483 37950 36550 50 11050 500 25120 50 1 10000000 3770 -9.03 1.25 12 0.06 -4175.00 30063.00 94100 20240228 -59.94 34350 20250203 9.75 42150 -10.56 20250224 34350 9.75 20250203 92500 -59.24 20240318 34350 9.75 20250203 0.47 N 278280 500 50 억 397825 N N 117 N 00 N
9 20250312 091047 55 60.00 KSQ150 화학 N N N Y 60 N 37350 400 2 1.08 49620750 1335 3.67 36850 37400 36850 48000 25900 36950 37169.10 3.98 0 -267 38283 37616 36883 36216 35483 37950 36550 50 11050 500 25120 50 1 10000000 3735 -8.95 1.24 12 0.01 -4175.00 30063.00 94100 20240228 -60.31 34350 20250203 8.73 42150 -11.39 20250224 34350 8.73 20250203 92500 -59.62 20240318 34350 8.73 20250203 0.47 N 278280 500 50 억 397825 N N 117 N 00 N
10 20250311 161035 55 60.00 KSQ150 화학 N N N Y 60 N 36950 -1200 5 -3.15 1331716275 36331 96.60 36900 37550 36150 49550 26750 38150 36654.76 4.09 0 -12348 40150 39150 38000 37000 35850 39650 37500 50 11400 500 25940 50 1 10000000 3695 -8.85 1.23 12 0.36 -4175.00 30063.00 97600 20240227 -62.14 34350 20250203 7.57 42150 -12.34 20250224 34350 7.57 20250203 92500 -60.05 20240318 34350 7.57 20250203 0.47 N 278280 500 50 억 409444 N N 117 N 00 N
11 20250311 151038 55 60.00 KSQ150 화학 N N N Y 60 N 36800 -1350 5 -3.54 1246551775 34027 90.47 36900 37550 36150 49550 26750 38150 36633.97 4.09 0 -11654 40150 39150 38000 37000 35850 39650 37500 50 11400 500 25940 50 1 10000000 3680 -8.81 1.22 12 0.34 -4175.00 30063.00 97600 20240227 -62.30 34350 20250203 7.13 42150 -12.69 20250224 34350 7.13 20250203 92500 -60.22 20240318 34350 7.13 20250203 0.47 N 278280 500 50 억 409444 N N 213 N 00 N
12 20250311 141041 55 60.00 KSQ150 화학 N N N Y 60 N 36650 -1500 5 -3.93 1114063875 30421 80.89 36900 37550 36150 49550 26750 38150 36621.29 4.09 0 -10604 40150 39150 38000 37000 35850 39650 37500 50 11400 500 25940 50 1 10000000 3665 -8.78 1.22 12 0.30 -4175.00 30063.00 97600 20240227 -62.45 34350 20250203 6.70 42150 -13.05 20250224 34350 6.70 20250203 92500 -60.38 20240318 34350 6.70 20250203 0.47 N 278280 500 50 억 409444 N N 213 N 00 N