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
352480/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
20250312,161146,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41450,8600,2,26.18,61373182750,1534550,1697.02,32850,42200,32700,42700,23000,32850,39991.11,7.57,0,-28862,33850,33350,32600,32100,31350,33600,32350,10,9850,100,22990,50,1,10013941,4151,13.21,2.40,12,15.32,3137.00,17279.00,141000,20240701,-70.60,31850,20250311,30.14,47500,-12.74,20250102,31850,30.14,20250311,141000,-70.60,20240701,31850,30.14,20250311,3.03,N,352480,100,10 억,,757882,N,N,1206,N,00,N
20250312,151147,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41600,8750,2,26.64,59139080950,1480539,1637.29,32850,42200,32700,42700,23000,32850,39944.29,7.57,0,-21316,33850,33350,32600,32100,31350,33600,32350,10,9850,100,22990,50,1,10013941,4166,13.26,2.41,12,14.78,3137.00,17279.00,141000,20240701,-70.50,31850,20250311,30.61,47500,-12.42,20250102,31850,30.61,20250311,141000,-70.50,20240701,31850,30.61,20250311,3.03,N,352480,100,10 억,,757882,N,N,3687,N,00,N
20250312,141145,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40150,7300,2,22.22,44038785425,1116332,1234.53,32850,42200,32700,42700,23000,32850,39449.54,7.57,0,13363,33850,33350,32600,32100,31350,33600,32350,10,9850,100,22990,50,1,10013941,4021,12.80,2.32,12,11.15,3137.00,17279.00,141000,20240701,-71.52,31850,20250311,26.06,47500,-15.47,20250102,31850,26.06,20250311,141000,-71.52,20240701,31850,26.06,20250311,3.03,N,352480,100,10 억,,757882,N,N,3687,N,00,N
20250312,131146,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40000,7150,2,21.77,38162092325,970057,1072.76,32850,42200,32700,42700,23000,32850,39340.05,7.57,0,11584,33850,33350,32600,32100,31350,33600,32350,10,9850,100,22990,50,1,10013941,4006,12.75,2.31,12,9.69,3137.00,17279.00,141000,20240701,-71.63,31850,20250311,25.59,47500,-15.79,20250102,31850,25.59,20250311,141000,-71.63,20240701,31850,25.59,20250311,3.03,N,352480,100,10 억,,757882,N,N,3687,N,00,N
20250312,121150,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40800,7950,2,24.20,33065092775,843600,932.92,32850,42200,32700,42700,23000,32850,39195.23,7.57,0,-1847,33850,33350,32600,32100,31350,33600,32350,10,9850,100,22990,50,1,10013941,4086,13.01,2.36,12,8.42,3137.00,17279.00,141000,20240701,-71.06,31850,20250311,28.10,47500,-14.11,20250102,31850,28.10,20250311,141000,-71.06,20240701,31850,28.10,20250311,3.03,N,352480,100,10 억,,757882,N,N,3687,N,00,N
20250312,111141,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39850,7000,2,21.31,17769202625,471258,521.15,32850,40000,32700,42700,23000,32850,37705.89,7.57,0,20228,33850,33350,32600,32100,31350,33600,32350,10,9850,100,22990,50,1,10013941,3991,12.70,2.31,12,4.71,3137.00,17279.00,141000,20240701,-71.74,31850,20250311,25.12,47500,-16.11,20250102,31850,25.12,20250311,141000,-71.74,20240701,31850,25.12,20250311,3.03,N,352480,100,10 억,,757882,N,N,3687,N,00,N
20250312,101143,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35750,2900,2,8.83,4408763200,124493,137.67,32850,36800,32700,42700,23000,32850,35413.74,7.57,0,19927,33850,33350,32600,32100,31350,33600,32350,10,9850,100,22990,50,1,10013941,3580,11.40,2.07,12,1.24,3137.00,17279.00,141000,20240701,-74.65,31850,20250311,12.24,47500,-24.74,20250102,31850,12.24,20250311,141000,-74.65,20240701,31850,12.24,20250311,3.03,N,352480,100,10 억,,757882,N,N,3687,N,00,N
20250312,091151,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,33350,500,2,1.52,172247800,5202,5.75,32850,33400,32700,42700,23000,32850,33111.84,7.57,0,-639,33850,33350,32600,32100,31350,33600,32350,10,9850,100,22990,50,1,10013941,3340,10.63,1.93,12,0.05,3137.00,17279.00,141000,20240701,-76.35,31850,20250311,4.71,47500,-29.79,20250102,31850,4.71,20250311,141000,-76.35,20240701,31850,4.71,20250311,3.03,N,352480,100,10 억,,757882,N,N,3687,N,00,N
20250311,161137,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,32850,-350,5,-1.05,2930898725,90084,177.38,32600,33100,31850,43150,23250,33200,32535.09,7.39,0,17865,34533,33866,33433,32766,32333,33650,32550,10,9950,100,23240,50,1,10013941,3290,10.47,1.90,12,0.90,3137.00,17279.00,141000,20240701,-76.70,31850,20250311,3.14,47500,-30.84,20250102,31850,3.14,20250311,141000,-76.70,20240701,31850,3.14,20250311,3.10,N,352480,100,10 억,,739745,N,N,3687,N,00,N
20250311,151141,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,32900,-300,5,-0.90,2789132425,85767,168.88,32600,33100,31850,43150,23250,33200,32519.88,7.39,0,16757,34533,33866,33433,32766,32333,33650,32550,10,9950,100,23240,50,1,10013941,3295,10.49,1.90,12,0.86,3137.00,17279.00,141000,20240701,-76.67,31850,20250311,3.30,47500,-30.74,20250102,31850,3.30,20250311,141000,-76.67,20240701,31850,3.30,20250311,3.10,N,352480,100,10 억,,739745,N,N,3236,N,00,N
20250311,141144,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,32800,-400,5,-1.20,2572669775,79167,155.89,32600,33100,31850,43150,23250,33200,32496.74,7.39,0,17832,34533,33866,33433,32766,32333,33650,32550,10,9950,100,23240,50,1,10013941,3285,10.46,1.90,12,0.79,3137.00,17279.00,141000,20240701,-76.74,31850,20250311,2.98,47500,-30.95,20250102,31850,2.98,20250311,141000,-76.74,20240701,31850,2.98,20250311,3.10,N,352480,100,10 억,,739745,N,N,3236,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 161146 55 60.00 KSQ150 화학 N N N Y 60 N 41450 8600 2 26.18 61373182750 1534550 1697.02 32850 42200 32700 42700 23000 32850 39991.11 7.57 0 -28862 33850 33350 32600 32100 31350 33600 32350 10 9850 100 22990 50 1 10013941 4151 13.21 2.40 12 15.32 3137.00 17279.00 141000 20240701 -70.60 31850 20250311 30.14 47500 -12.74 20250102 31850 30.14 20250311 141000 -70.60 20240701 31850 30.14 20250311 3.03 N 352480 100 10 억 757882 N N 1206 N 00 N
3 20250312 151147 55 60.00 KSQ150 화학 N N N Y 60 N 41600 8750 2 26.64 59139080950 1480539 1637.29 32850 42200 32700 42700 23000 32850 39944.29 7.57 0 -21316 33850 33350 32600 32100 31350 33600 32350 10 9850 100 22990 50 1 10013941 4166 13.26 2.41 12 14.78 3137.00 17279.00 141000 20240701 -70.50 31850 20250311 30.61 47500 -12.42 20250102 31850 30.61 20250311 141000 -70.50 20240701 31850 30.61 20250311 3.03 N 352480 100 10 억 757882 N N 3687 N 00 N
4 20250312 141145 55 60.00 KSQ150 화학 N N N Y 60 N 40150 7300 2 22.22 44038785425 1116332 1234.53 32850 42200 32700 42700 23000 32850 39449.54 7.57 0 13363 33850 33350 32600 32100 31350 33600 32350 10 9850 100 22990 50 1 10013941 4021 12.80 2.32 12 11.15 3137.00 17279.00 141000 20240701 -71.52 31850 20250311 26.06 47500 -15.47 20250102 31850 26.06 20250311 141000 -71.52 20240701 31850 26.06 20250311 3.03 N 352480 100 10 억 757882 N N 3687 N 00 N
5 20250312 131146 55 60.00 KSQ150 화학 N N N Y 60 N 40000 7150 2 21.77 38162092325 970057 1072.76 32850 42200 32700 42700 23000 32850 39340.05 7.57 0 11584 33850 33350 32600 32100 31350 33600 32350 10 9850 100 22990 50 1 10013941 4006 12.75 2.31 12 9.69 3137.00 17279.00 141000 20240701 -71.63 31850 20250311 25.59 47500 -15.79 20250102 31850 25.59 20250311 141000 -71.63 20240701 31850 25.59 20250311 3.03 N 352480 100 10 억 757882 N N 3687 N 00 N
6 20250312 121150 55 60.00 KSQ150 화학 N N N Y 60 N 40800 7950 2 24.20 33065092775 843600 932.92 32850 42200 32700 42700 23000 32850 39195.23 7.57 0 -1847 33850 33350 32600 32100 31350 33600 32350 10 9850 100 22990 50 1 10013941 4086 13.01 2.36 12 8.42 3137.00 17279.00 141000 20240701 -71.06 31850 20250311 28.10 47500 -14.11 20250102 31850 28.10 20250311 141000 -71.06 20240701 31850 28.10 20250311 3.03 N 352480 100 10 억 757882 N N 3687 N 00 N
7 20250312 111141 55 60.00 KSQ150 화학 N N N Y 60 N 39850 7000 2 21.31 17769202625 471258 521.15 32850 40000 32700 42700 23000 32850 37705.89 7.57 0 20228 33850 33350 32600 32100 31350 33600 32350 10 9850 100 22990 50 1 10013941 3991 12.70 2.31 12 4.71 3137.00 17279.00 141000 20240701 -71.74 31850 20250311 25.12 47500 -16.11 20250102 31850 25.12 20250311 141000 -71.74 20240701 31850 25.12 20250311 3.03 N 352480 100 10 억 757882 N N 3687 N 00 N
8 20250312 101143 55 60.00 KSQ150 화학 N N N Y 60 N 35750 2900 2 8.83 4408763200 124493 137.67 32850 36800 32700 42700 23000 32850 35413.74 7.57 0 19927 33850 33350 32600 32100 31350 33600 32350 10 9850 100 22990 50 1 10013941 3580 11.40 2.07 12 1.24 3137.00 17279.00 141000 20240701 -74.65 31850 20250311 12.24 47500 -24.74 20250102 31850 12.24 20250311 141000 -74.65 20240701 31850 12.24 20250311 3.03 N 352480 100 10 억 757882 N N 3687 N 00 N
9 20250312 091151 55 60.00 KSQ150 화학 N N N Y 60 N 33350 500 2 1.52 172247800 5202 5.75 32850 33400 32700 42700 23000 32850 33111.84 7.57 0 -639 33850 33350 32600 32100 31350 33600 32350 10 9850 100 22990 50 1 10013941 3340 10.63 1.93 12 0.05 3137.00 17279.00 141000 20240701 -76.35 31850 20250311 4.71 47500 -29.79 20250102 31850 4.71 20250311 141000 -76.35 20240701 31850 4.71 20250311 3.03 N 352480 100 10 억 757882 N N 3687 N 00 N
10 20250311 161137 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 32850 -350 5 -1.05 2930898725 90084 177.38 32600 33100 31850 43150 23250 33200 32535.09 7.39 0 17865 34533 33866 33433 32766 32333 33650 32550 10 9950 100 23240 50 1 10013941 3290 10.47 1.90 12 0.90 3137.00 17279.00 141000 20240701 -76.70 31850 20250311 3.14 47500 -30.84 20250102 31850 3.14 20250311 141000 -76.70 20240701 31850 3.14 20250311 3.10 N 352480 100 10 억 739745 N N 3687 N 00 N
11 20250311 151141 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 32900 -300 5 -0.90 2789132425 85767 168.88 32600 33100 31850 43150 23250 33200 32519.88 7.39 0 16757 34533 33866 33433 32766 32333 33650 32550 10 9950 100 23240 50 1 10013941 3295 10.49 1.90 12 0.86 3137.00 17279.00 141000 20240701 -76.67 31850 20250311 3.30 47500 -30.74 20250102 31850 3.30 20250311 141000 -76.67 20240701 31850 3.30 20250311 3.10 N 352480 100 10 억 739745 N N 3236 N 00 N
12 20250311 141144 55 60.00 KSQ150 신저가 화학 N N N Y 60 N 32800 -400 5 -1.20 2572669775 79167 155.89 32600 33100 31850 43150 23250 33200 32496.74 7.39 0 17832 34533 33866 33433 32766 32333 33650 32550 10 9950 100 23240 50 1 10013941 3285 10.46 1.90 12 0.79 3137.00 17279.00 141000 20240701 -76.74 31850 20250311 2.98 47500 -30.95 20250102 31850 2.98 20250311 141000 -76.74 20240701 31850 2.98 20250311 3.10 N 352480 100 10 억 739745 N N 3236 N 00 N