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
317330/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
20250312,161118,57,100.00,KSQ150,,화학,N,N,N,N, ,N,26800,-100,5,-0.37,3405782500,126573,63.20,27100,27300,26500,34950,18850,26900,26907.91,2.30,0,-9473,27533,27216,26633,26316,25733,27375,26475,102,8050,500,18830,50,1,20476584,5488,-66.50,2.71,12,0.62,-403.00,9903.00,67500,20240624,-60.30,26050,20250311,2.88,39700,-32.49,20250220,26050,2.88,20250311,67500,-60.30,20240624,26050,2.88,20250311,2.88,N,317330,500,102 억,,471783,N,N,192,N,00,N
20250312,151119,57,100.00,KSQ150,,화학,N,N,N,N, ,N,26900,0,3,0.00,3259244550,121115,60.47,27100,27300,26500,34950,18850,26900,26910.33,2.30,0,-10357,27533,27216,26633,26316,25733,27375,26475,102,8050,500,18830,50,1,20476584,5508,-66.75,2.72,12,0.59,-403.00,9903.00,67500,20240624,-60.15,26050,20250311,3.26,39700,-32.24,20250220,26050,3.26,20250311,67500,-60.15,20240624,26050,3.26,20250311,2.88,N,317330,500,102 억,,471783,N,N,321,N,00,N
20250312,141116,57,100.00,KSQ150,,화학,N,N,N,N, ,N,27000,100,2,0.37,2557461375,95050,47.46,27100,27300,26500,34950,18850,26900,26906.48,2.30,0,-16922,27533,27216,26633,26316,25733,27375,26475,102,8050,500,18830,50,1,20476584,5529,-67.00,2.73,12,0.46,-403.00,9903.00,67500,20240624,-60.00,26050,20250311,3.65,39700,-31.99,20250220,26050,3.65,20250311,67500,-60.00,20240624,26050,3.65,20250311,2.88,N,317330,500,102 억,,471783,N,N,321,N,00,N
20250312,131118,57,100.00,KSQ150,,화학,N,N,N,N, ,N,26800,-100,5,-0.37,2298352575,85420,42.65,27100,27300,26500,34950,18850,26900,26906.49,2.30,0,-16005,27533,27216,26633,26316,25733,27375,26475,102,8050,500,18830,50,1,20476584,5488,-66.50,2.71,12,0.42,-403.00,9903.00,67500,20240624,-60.30,26050,20250311,2.88,39700,-32.49,20250220,26050,2.88,20250311,67500,-60.30,20240624,26050,2.88,20250311,2.88,N,317330,500,102 억,,471783,N,N,321,N,00,N
20250312,121121,57,100.00,KSQ150,,화학,N,N,N,N, ,N,26950,50,2,0.19,1958187600,72782,36.34,27100,27300,26500,34950,18850,26900,26904.83,2.30,0,-11296,27533,27216,26633,26316,25733,27375,26475,102,8050,500,18830,50,1,20476584,5518,-66.87,2.72,12,0.36,-403.00,9903.00,67500,20240624,-60.07,26050,20250311,3.45,39700,-32.12,20250220,26050,3.45,20250311,67500,-60.07,20240624,26050,3.45,20250311,2.88,N,317330,500,102 억,,471783,N,N,321,N,00,N
20250312,111113,57,100.00,KSQ150,,화학,N,N,N,N, ,N,26950,50,2,0.19,1644447225,61118,30.52,27100,27300,26500,34950,18850,26900,26906.10,2.30,0,-6398,27533,27216,26633,26316,25733,27375,26475,102,8050,500,18830,50,1,20476584,5518,-66.87,2.72,12,0.30,-403.00,9903.00,67500,20240624,-60.07,26050,20250311,3.45,39700,-32.12,20250220,26050,3.45,20250311,67500,-60.07,20240624,26050,3.45,20250311,2.88,N,317330,500,102 억,,471783,N,N,321,N,00,N
20250312,101115,57,100.00,KSQ150,,화학,N,N,N,N, ,N,26900,0,3,0.00,1225118975,45522,22.73,27100,27300,26500,34950,18850,26900,26912.68,2.30,0,-9612,27533,27216,26633,26316,25733,27375,26475,102,8050,500,18830,50,1,20476584,5508,-66.75,2.72,12,0.22,-403.00,9903.00,67500,20240624,-60.15,26050,20250311,3.26,39700,-32.24,20250220,26050,3.26,20250311,67500,-60.15,20240624,26050,3.26,20250311,2.88,N,317330,500,102 억,,471783,N,N,321,N,00,N
20250312,091122,57,100.00,KSQ150,,화학,N,N,N,N, ,N,26800,-100,5,-0.37,457197300,17024,8.50,27100,27300,26500,34950,18850,26900,26856.04,2.30,0,-6912,27533,27216,26633,26316,25733,27375,26475,102,8050,500,18830,50,1,20476584,5488,-66.50,2.71,12,0.08,-403.00,9903.00,67500,20240624,-60.30,26050,20250311,2.88,39700,-32.49,20250220,26050,2.88,20250311,67500,-60.30,20240624,26050,2.88,20250311,2.88,N,317330,500,102 억,,471783,N,N,321,N,00,N
20250311,161109,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,26900,-750,5,-2.71,5226040000,197117,66.00,26550,26950,26050,35900,19400,27650,26511.12,2.12,0,33944,29416,28532,27716,26832,26016,28125,26425,102,8250,500,19350,50,1,20476584,5508,-66.75,2.72,12,0.96,-403.00,9903.00,67500,20240624,-60.15,26050,20250311,3.26,39700,-32.24,20250220,26050,3.26,20250311,67500,-60.15,20240624,26050,3.26,20250311,2.91,N,317330,500,102 억,,433126,N,N,321,N,00,N
20250311,151112,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,26650,-1000,5,-3.62,4962089175,187261,62.70,26550,26950,26050,35900,19400,27650,26498.25,2.12,0,33069,29416,28532,27716,26832,26016,28125,26425,102,8250,500,19350,50,1,20476584,5457,-66.13,2.69,12,0.91,-403.00,9903.00,67500,20240624,-60.52,26050,20250311,2.30,39700,-32.87,20250220,26050,2.30,20250311,67500,-60.52,20240624,26050,2.30,20250311,2.91,N,317330,500,102 억,,433126,N,N,72,N,00,N
20250311,141115,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,26700,-950,5,-3.44,4346752650,164133,54.95,26550,26950,26050,35900,19400,27650,26483.11,2.12,0,26604,29416,28532,27716,26832,26016,28125,26425,102,8250,500,19350,50,1,20476584,5467,-66.25,2.70,12,0.80,-403.00,9903.00,67500,20240624,-60.44,26050,20250311,2.50,39700,-32.75,20250220,26050,2.50,20250311,67500,-60.44,20240624,26050,2.50,20250311,2.91,N,317330,500,102 억,,433126,N,N,72,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 161118 57 100.00 KSQ150 화학 N N N N N 26800 -100 5 -0.37 3405782500 126573 63.20 27100 27300 26500 34950 18850 26900 26907.91 2.30 0 -9473 27533 27216 26633 26316 25733 27375 26475 102 8050 500 18830 50 1 20476584 5488 -66.50 2.71 12 0.62 -403.00 9903.00 67500 20240624 -60.30 26050 20250311 2.88 39700 -32.49 20250220 26050 2.88 20250311 67500 -60.30 20240624 26050 2.88 20250311 2.88 N 317330 500 102 억 471783 N N 192 N 00 N
3 20250312 151119 57 100.00 KSQ150 화학 N N N N N 26900 0 3 0.00 3259244550 121115 60.47 27100 27300 26500 34950 18850 26900 26910.33 2.30 0 -10357 27533 27216 26633 26316 25733 27375 26475 102 8050 500 18830 50 1 20476584 5508 -66.75 2.72 12 0.59 -403.00 9903.00 67500 20240624 -60.15 26050 20250311 3.26 39700 -32.24 20250220 26050 3.26 20250311 67500 -60.15 20240624 26050 3.26 20250311 2.88 N 317330 500 102 억 471783 N N 321 N 00 N
4 20250312 141116 57 100.00 KSQ150 화학 N N N N N 27000 100 2 0.37 2557461375 95050 47.46 27100 27300 26500 34950 18850 26900 26906.48 2.30 0 -16922 27533 27216 26633 26316 25733 27375 26475 102 8050 500 18830 50 1 20476584 5529 -67.00 2.73 12 0.46 -403.00 9903.00 67500 20240624 -60.00 26050 20250311 3.65 39700 -31.99 20250220 26050 3.65 20250311 67500 -60.00 20240624 26050 3.65 20250311 2.88 N 317330 500 102 억 471783 N N 321 N 00 N
5 20250312 131118 57 100.00 KSQ150 화학 N N N N N 26800 -100 5 -0.37 2298352575 85420 42.65 27100 27300 26500 34950 18850 26900 26906.49 2.30 0 -16005 27533 27216 26633 26316 25733 27375 26475 102 8050 500 18830 50 1 20476584 5488 -66.50 2.71 12 0.42 -403.00 9903.00 67500 20240624 -60.30 26050 20250311 2.88 39700 -32.49 20250220 26050 2.88 20250311 67500 -60.30 20240624 26050 2.88 20250311 2.88 N 317330 500 102 억 471783 N N 321 N 00 N
6 20250312 121121 57 100.00 KSQ150 화학 N N N N N 26950 50 2 0.19 1958187600 72782 36.34 27100 27300 26500 34950 18850 26900 26904.83 2.30 0 -11296 27533 27216 26633 26316 25733 27375 26475 102 8050 500 18830 50 1 20476584 5518 -66.87 2.72 12 0.36 -403.00 9903.00 67500 20240624 -60.07 26050 20250311 3.45 39700 -32.12 20250220 26050 3.45 20250311 67500 -60.07 20240624 26050 3.45 20250311 2.88 N 317330 500 102 억 471783 N N 321 N 00 N
7 20250312 111113 57 100.00 KSQ150 화학 N N N N N 26950 50 2 0.19 1644447225 61118 30.52 27100 27300 26500 34950 18850 26900 26906.10 2.30 0 -6398 27533 27216 26633 26316 25733 27375 26475 102 8050 500 18830 50 1 20476584 5518 -66.87 2.72 12 0.30 -403.00 9903.00 67500 20240624 -60.07 26050 20250311 3.45 39700 -32.12 20250220 26050 3.45 20250311 67500 -60.07 20240624 26050 3.45 20250311 2.88 N 317330 500 102 억 471783 N N 321 N 00 N
8 20250312 101115 57 100.00 KSQ150 화학 N N N N N 26900 0 3 0.00 1225118975 45522 22.73 27100 27300 26500 34950 18850 26900 26912.68 2.30 0 -9612 27533 27216 26633 26316 25733 27375 26475 102 8050 500 18830 50 1 20476584 5508 -66.75 2.72 12 0.22 -403.00 9903.00 67500 20240624 -60.15 26050 20250311 3.26 39700 -32.24 20250220 26050 3.26 20250311 67500 -60.15 20240624 26050 3.26 20250311 2.88 N 317330 500 102 억 471783 N N 321 N 00 N
9 20250312 091122 57 100.00 KSQ150 화학 N N N N N 26800 -100 5 -0.37 457197300 17024 8.50 27100 27300 26500 34950 18850 26900 26856.04 2.30 0 -6912 27533 27216 26633 26316 25733 27375 26475 102 8050 500 18830 50 1 20476584 5488 -66.50 2.71 12 0.08 -403.00 9903.00 67500 20240624 -60.30 26050 20250311 2.88 39700 -32.49 20250220 26050 2.88 20250311 67500 -60.30 20240624 26050 2.88 20250311 2.88 N 317330 500 102 억 471783 N N 321 N 00 N
10 20250311 161109 57 100.00 KSQ150 신저가 화학 N N N N N 26900 -750 5 -2.71 5226040000 197117 66.00 26550 26950 26050 35900 19400 27650 26511.12 2.12 0 33944 29416 28532 27716 26832 26016 28125 26425 102 8250 500 19350 50 1 20476584 5508 -66.75 2.72 12 0.96 -403.00 9903.00 67500 20240624 -60.15 26050 20250311 3.26 39700 -32.24 20250220 26050 3.26 20250311 67500 -60.15 20240624 26050 3.26 20250311 2.91 N 317330 500 102 억 433126 N N 321 N 00 N
11 20250311 151112 57 100.00 KSQ150 신저가 화학 N N N N N 26650 -1000 5 -3.62 4962089175 187261 62.70 26550 26950 26050 35900 19400 27650 26498.25 2.12 0 33069 29416 28532 27716 26832 26016 28125 26425 102 8250 500 19350 50 1 20476584 5457 -66.13 2.69 12 0.91 -403.00 9903.00 67500 20240624 -60.52 26050 20250311 2.30 39700 -32.87 20250220 26050 2.30 20250311 67500 -60.52 20240624 26050 2.30 20250311 2.91 N 317330 500 102 억 433126 N N 72 N 00 N
12 20250311 141115 57 100.00 KSQ150 신저가 화학 N N N N N 26700 -950 5 -3.44 4346752650 164133 54.95 26550 26950 26050 35900 19400 27650 26483.11 2.12 0 26604 29416 28532 27716 26832 26016 28125 26425 102 8250 500 19350 50 1 20476584 5467 -66.25 2.70 12 0.80 -403.00 9903.00 67500 20240624 -60.44 26050 20250311 2.50 39700 -32.75 20250220 26050 2.50 20250311 67500 -60.44 20240624 26050 2.50 20250311 2.91 N 317330 500 102 억 433126 N N 72 N 00 N