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
348370/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
20250312,161144,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,86100,300,2,0.35,17931240500,209146,59.04,86700,87100,85100,111500,60100,85800,85734.21,9.66,0,-28798,88733,87266,85133,83666,81533,88000,84400,106,25700,500,60060,100,1,21194296,18248,-30.51,5.62,12,0.99,-2822.00,15316.00,394500,20240408,-78.17,83000,20250311,3.73,158100,-45.54,20250115,83000,3.73,20250311,394500,-78.17,20240408,83000,3.73,20250311,0.93,N,348370,500,105 억,,2046497,N,N,594,N,00,N
20250312,151145,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,85800,0,3,0.00,16839623350,196463,55.46,86700,87100,85100,111500,60100,85800,85713.94,9.66,0,-29295,88733,87266,85133,83666,81533,88000,84400,106,25700,500,60060,100,1,21194296,18185,-30.40,5.60,12,0.93,-2822.00,15316.00,394500,20240408,-78.25,83000,20250311,3.37,158100,-45.73,20250115,83000,3.37,20250311,394500,-78.25,20240408,83000,3.37,20250311,0.93,N,348370,500,105 억,,2046497,N,N,690,N,00,N
20250312,141143,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,85400,-400,5,-0.47,14346921300,167320,47.23,86700,87100,85100,111500,60100,85800,85745.39,9.66,0,-35194,88733,87266,85133,83666,81533,88000,84400,106,25700,500,60060,100,1,21194296,18100,-30.26,5.58,12,0.79,-2822.00,15316.00,394500,20240408,-78.35,83000,20250311,2.89,158100,-45.98,20250115,83000,2.89,20250311,394500,-78.35,20240408,83000,2.89,20250311,0.93,N,348370,500,105 억,,2046497,N,N,690,N,00,N
20250312,131144,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,85700,-100,5,-0.12,12416833100,144704,40.85,86700,87100,85100,111500,60100,85800,85808.50,9.66,0,-28869,88733,87266,85133,83666,81533,88000,84400,106,25700,500,60060,100,1,21194296,18164,-30.37,5.60,12,0.68,-2822.00,15316.00,394500,20240408,-78.28,83000,20250311,3.25,158100,-45.79,20250115,83000,3.25,20250311,394500,-78.28,20240408,83000,3.25,20250311,0.93,N,348370,500,105 억,,2046497,N,N,690,N,00,N
20250312,121148,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,85750,-50,5,-0.06,10799857100,125860,35.53,86700,87100,85100,111500,60100,85800,85808.50,9.66,0,-28891,88733,87266,85133,83666,81533,88000,84400,106,25700,500,60060,100,1,21194296,18174,-30.39,5.60,12,0.59,-2822.00,15316.00,394500,20240408,-78.26,83000,20250311,3.31,158100,-45.76,20250115,83000,3.31,20250311,394500,-78.26,20240408,83000,3.31,20250311,0.93,N,348370,500,105 억,,2046497,N,N,690,N,00,N
20250312,111139,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,85700,-100,5,-0.12,9094874050,105957,29.91,86700,87100,85100,111500,60100,85800,85835.54,9.66,0,-20556,88733,87266,85133,83666,81533,88000,84400,106,25700,500,60060,100,1,21194296,18164,-30.37,5.60,12,0.50,-2822.00,15316.00,394500,20240408,-78.28,83000,20250311,3.25,158100,-45.79,20250115,83000,3.25,20250311,394500,-78.28,20240408,83000,3.25,20250311,0.93,N,348370,500,105 억,,2046497,N,N,690,N,00,N
20250312,101141,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,85800,0,3,0.00,6384524000,74335,20.98,86700,87100,85100,111500,60100,85800,85888.60,9.66,0,-22527,88733,87266,85133,83666,81533,88000,84400,106,25700,500,60060,100,1,21194296,18185,-30.40,5.60,12,0.35,-2822.00,15316.00,394500,20240408,-78.25,83000,20250311,3.37,158100,-45.73,20250115,83000,3.37,20250311,394500,-78.25,20240408,83000,3.37,20250311,0.93,N,348370,500,105 억,,2046497,N,N,690,N,00,N
20250312,091149,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,85900,100,2,0.12,2381130550,27628,7.80,86700,87100,85400,111500,60100,85800,86186.17,9.66,0,-10188,88733,87266,85133,83666,81533,88000,84400,106,25700,500,60060,100,1,21194296,18206,-30.44,5.61,12,0.13,-2822.00,15316.00,394500,20240408,-78.23,83000,20250311,3.49,158100,-45.67,20250115,83000,3.49,20250311,394500,-78.23,20240408,83000,3.49,20250311,0.93,N,348370,500,105 억,,2046497,N,N,690,N,00,N
20250311,161135,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,Y,85800,-3900,5,-4.35,29829988850,351518,117.08,84000,86600,83000,116600,62800,89700,84858.10,9.80,0,8113,94300,92000,90000,87700,85700,91000,86700,106,26900,500,62790,100,1,21194296,18185,-30.40,5.60,12,1.66,-2822.00,15316.00,394500,20240408,-78.25,83000,20250311,3.37,158100,-45.73,20250115,83000,3.37,20250311,394500,-78.25,20240408,83000,3.37,20250311,0.95,N,348370,500,105 억,,2077729,N,N,689,N,00,N
20250311,151138,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,Y,86000,-3700,5,-4.12,28648917400,337764,112.50,84000,86600,83000,116600,62800,89700,84819.26,9.80,0,10963,94300,92000,90000,87700,85700,91000,86700,106,26900,500,62790,100,1,21194296,18227,-30.47,5.62,12,1.59,-2822.00,15316.00,394500,20240408,-78.20,83000,20250311,3.61,158100,-45.60,20250115,83000,3.61,20250311,394500,-78.20,20240408,83000,3.61,20250311,0.95,N,348370,500,105 억,,2077729,N,N,946,N,00,N
20250311,141142,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,Y,84200,-5500,5,-6.13,25637911900,302215,100.66,84000,86600,83000,116600,62800,89700,84833.27,9.80,0,6574,94300,92000,90000,87700,85700,91000,86700,106,26900,500,62790,100,1,21194296,17846,-29.84,5.50,12,1.43,-2822.00,15316.00,394500,20240408,-78.66,83000,20250311,1.45,158100,-46.74,20250115,83000,1.45,20250311,394500,-78.66,20240408,83000,1.45,20250311,0.95,N,348370,500,105 억,,2077729,N,N,946,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 161144 57 100.00 KSQ150 화학 N N N N Y 86100 300 2 0.35 17931240500 209146 59.04 86700 87100 85100 111500 60100 85800 85734.21 9.66 0 -28798 88733 87266 85133 83666 81533 88000 84400 106 25700 500 60060 100 1 21194296 18248 -30.51 5.62 12 0.99 -2822.00 15316.00 394500 20240408 -78.17 83000 20250311 3.73 158100 -45.54 20250115 83000 3.73 20250311 394500 -78.17 20240408 83000 3.73 20250311 0.93 N 348370 500 105 억 2046497 N N 594 N 00 N
3 20250312 151145 57 100.00 KSQ150 화학 N N N N Y 85800 0 3 0.00 16839623350 196463 55.46 86700 87100 85100 111500 60100 85800 85713.94 9.66 0 -29295 88733 87266 85133 83666 81533 88000 84400 106 25700 500 60060 100 1 21194296 18185 -30.40 5.60 12 0.93 -2822.00 15316.00 394500 20240408 -78.25 83000 20250311 3.37 158100 -45.73 20250115 83000 3.37 20250311 394500 -78.25 20240408 83000 3.37 20250311 0.93 N 348370 500 105 억 2046497 N N 690 N 00 N
4 20250312 141143 57 100.00 KSQ150 화학 N N N N Y 85400 -400 5 -0.47 14346921300 167320 47.23 86700 87100 85100 111500 60100 85800 85745.39 9.66 0 -35194 88733 87266 85133 83666 81533 88000 84400 106 25700 500 60060 100 1 21194296 18100 -30.26 5.58 12 0.79 -2822.00 15316.00 394500 20240408 -78.35 83000 20250311 2.89 158100 -45.98 20250115 83000 2.89 20250311 394500 -78.35 20240408 83000 2.89 20250311 0.93 N 348370 500 105 억 2046497 N N 690 N 00 N
5 20250312 131144 57 100.00 KSQ150 화학 N N N N Y 85700 -100 5 -0.12 12416833100 144704 40.85 86700 87100 85100 111500 60100 85800 85808.50 9.66 0 -28869 88733 87266 85133 83666 81533 88000 84400 106 25700 500 60060 100 1 21194296 18164 -30.37 5.60 12 0.68 -2822.00 15316.00 394500 20240408 -78.28 83000 20250311 3.25 158100 -45.79 20250115 83000 3.25 20250311 394500 -78.28 20240408 83000 3.25 20250311 0.93 N 348370 500 105 억 2046497 N N 690 N 00 N
6 20250312 121148 57 100.00 KSQ150 화학 N N N N Y 85750 -50 5 -0.06 10799857100 125860 35.53 86700 87100 85100 111500 60100 85800 85808.50 9.66 0 -28891 88733 87266 85133 83666 81533 88000 84400 106 25700 500 60060 100 1 21194296 18174 -30.39 5.60 12 0.59 -2822.00 15316.00 394500 20240408 -78.26 83000 20250311 3.31 158100 -45.76 20250115 83000 3.31 20250311 394500 -78.26 20240408 83000 3.31 20250311 0.93 N 348370 500 105 억 2046497 N N 690 N 00 N
7 20250312 111139 57 100.00 KSQ150 화학 N N N N Y 85700 -100 5 -0.12 9094874050 105957 29.91 86700 87100 85100 111500 60100 85800 85835.54 9.66 0 -20556 88733 87266 85133 83666 81533 88000 84400 106 25700 500 60060 100 1 21194296 18164 -30.37 5.60 12 0.50 -2822.00 15316.00 394500 20240408 -78.28 83000 20250311 3.25 158100 -45.79 20250115 83000 3.25 20250311 394500 -78.28 20240408 83000 3.25 20250311 0.93 N 348370 500 105 억 2046497 N N 690 N 00 N
8 20250312 101141 57 100.00 KSQ150 화학 N N N N Y 85800 0 3 0.00 6384524000 74335 20.98 86700 87100 85100 111500 60100 85800 85888.60 9.66 0 -22527 88733 87266 85133 83666 81533 88000 84400 106 25700 500 60060 100 1 21194296 18185 -30.40 5.60 12 0.35 -2822.00 15316.00 394500 20240408 -78.25 83000 20250311 3.37 158100 -45.73 20250115 83000 3.37 20250311 394500 -78.25 20240408 83000 3.37 20250311 0.93 N 348370 500 105 억 2046497 N N 690 N 00 N
9 20250312 091149 57 100.00 KSQ150 화학 N N N N Y 85900 100 2 0.12 2381130550 27628 7.80 86700 87100 85400 111500 60100 85800 86186.17 9.66 0 -10188 88733 87266 85133 83666 81533 88000 84400 106 25700 500 60060 100 1 21194296 18206 -30.44 5.61 12 0.13 -2822.00 15316.00 394500 20240408 -78.23 83000 20250311 3.49 158100 -45.67 20250115 83000 3.49 20250311 394500 -78.23 20240408 83000 3.49 20250311 0.93 N 348370 500 105 억 2046497 N N 690 N 00 N
10 20250311 161135 57 100.00 KSQ150 신저가 화학 N N N N Y 85800 -3900 5 -4.35 29829988850 351518 117.08 84000 86600 83000 116600 62800 89700 84858.10 9.80 0 8113 94300 92000 90000 87700 85700 91000 86700 106 26900 500 62790 100 1 21194296 18185 -30.40 5.60 12 1.66 -2822.00 15316.00 394500 20240408 -78.25 83000 20250311 3.37 158100 -45.73 20250115 83000 3.37 20250311 394500 -78.25 20240408 83000 3.37 20250311 0.95 N 348370 500 105 억 2077729 N N 689 N 00 N
11 20250311 151138 57 100.00 KSQ150 신저가 화학 N N N N Y 86000 -3700 5 -4.12 28648917400 337764 112.50 84000 86600 83000 116600 62800 89700 84819.26 9.80 0 10963 94300 92000 90000 87700 85700 91000 86700 106 26900 500 62790 100 1 21194296 18227 -30.47 5.62 12 1.59 -2822.00 15316.00 394500 20240408 -78.20 83000 20250311 3.61 158100 -45.60 20250115 83000 3.61 20250311 394500 -78.20 20240408 83000 3.61 20250311 0.95 N 348370 500 105 억 2077729 N N 946 N 00 N
12 20250311 141142 57 100.00 KSQ150 신저가 화학 N N N N Y 84200 -5500 5 -6.13 25637911900 302215 100.66 84000 86600 83000 116600 62800 89700 84833.27 9.80 0 6574 94300 92000 90000 87700 85700 91000 86700 106 26900 500 62790 100 1 21194296 17846 -29.84 5.50 12 1.43 -2822.00 15316.00 394500 20240408 -78.66 83000 20250311 1.45 158100 -46.74 20250115 83000 1.45 20250311 394500 -78.66 20240408 83000 1.45 20250311 0.95 N 348370 500 105 억 2077729 N N 946 N 00 N