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
383310/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
20250312,161212,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28650,500,2,1.78,1227136050,42911,51.47,28350,28850,28200,36550,19750,28150,28597.21,9.20,0,5583,29650,28900,28150,27400,26650,29275,27775,105,8400,500,19700,50,1,20974932,6009,13.50,3.98,12,0.20,2122.00,7198.00,92753,20240319,-69.11,27400,20250311,4.56,34750,-17.55,20250103,27400,4.56,20250311,99200,-71.12,20240319,27400,4.56,20250311,2.15,N,383310,500,104 억,,1929893,N,N,44,N,00,N
20250312,151213,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28675,525,2,1.87,1147689650,40140,48.14,28350,28850,28200,36550,19750,28150,28592.20,9.20,0,4871,29650,28900,28150,27400,26650,29275,27775,105,8400,500,19700,50,1,20974932,6015,13.51,3.98,12,0.19,2122.00,7198.00,92753,20240319,-69.08,27400,20250311,4.65,34750,-17.48,20250103,27400,4.65,20250311,99200,-71.09,20240319,27400,4.65,20250311,2.15,N,383310,500,104 억,,1929893,N,N,48,N,00,N
20250312,141210,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28600,450,2,1.60,1001469250,35041,42.03,28350,28850,28200,36550,19750,28150,28579.96,9.20,0,2550,29650,28900,28150,27400,26650,29275,27775,105,8400,500,19700,50,1,20974932,5999,13.48,3.97,12,0.17,2122.00,7198.00,92753,20240319,-69.17,27400,20250311,4.38,34750,-17.70,20250103,27400,4.38,20250311,99200,-71.17,20240319,27400,4.38,20250311,2.15,N,383310,500,104 억,,1929893,N,N,48,N,00,N
20250312,131212,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28600,450,2,1.60,893111100,31256,37.49,28350,28850,28200,36550,19750,28150,28574.11,9.20,0,1820,29650,28900,28150,27400,26650,29275,27775,105,8400,500,19700,50,1,20974932,5999,13.48,3.97,12,0.15,2122.00,7198.00,92753,20240319,-69.17,27400,20250311,4.38,34750,-17.70,20250103,27400,4.38,20250311,99200,-71.17,20240319,27400,4.38,20250311,2.15,N,383310,500,104 억,,1929893,N,N,48,N,00,N
20250312,121216,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28700,550,2,1.95,742567950,26009,31.19,28350,28850,28200,36550,19750,28150,28550.47,9.20,0,3748,29650,28900,28150,27400,26650,29275,27775,105,8400,500,19700,50,1,20974932,6020,13.52,3.99,12,0.12,2122.00,7198.00,92753,20240319,-69.06,27400,20250311,4.74,34750,-17.41,20250103,27400,4.74,20250311,99200,-71.07,20240319,27400,4.74,20250311,2.15,N,383310,500,104 억,,1929893,N,N,48,N,00,N
20250312,111206,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28700,550,2,1.95,666417350,23353,28.01,28350,28850,28200,36550,19750,28150,28536.74,9.20,0,3818,29650,28900,28150,27400,26650,29275,27775,105,8400,500,19700,50,1,20974932,6020,13.52,3.99,12,0.11,2122.00,7198.00,92753,20240319,-69.06,27400,20250311,4.74,34750,-17.41,20250103,27400,4.74,20250311,99200,-71.07,20240319,27400,4.74,20250311,2.15,N,383310,500,104 억,,1929893,N,N,48,N,00,N
20250312,101209,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28550,400,2,1.42,483541175,16980,20.37,28350,28750,28200,36550,19750,28150,28477.16,9.20,0,464,29650,28900,28150,27400,26650,29275,27775,105,8400,500,19700,50,1,20974932,5988,13.45,3.97,12,0.08,2122.00,7198.00,92753,20240319,-69.22,27400,20250311,4.20,34750,-17.84,20250103,27400,4.20,20250311,99200,-71.22,20240319,27400,4.20,20250311,2.15,N,383310,500,104 억,,1929893,N,N,48,N,00,N
20250312,091217,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28600,450,2,1.60,162577600,5726,6.87,28350,28600,28200,36550,19750,28150,28393.00,9.20,0,-919,29650,28900,28150,27400,26650,29275,27775,105,8400,500,19700,50,1,20974932,5999,13.48,3.97,12,0.03,2122.00,7198.00,92753,20240319,-69.17,27400,20250311,4.38,34750,-17.70,20250103,27400,4.38,20250311,99200,-71.17,20240319,27400,4.38,20250311,2.15,N,383310,500,104 억,,1929893,N,N,48,N,00,N
20250311,161203,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,28150,-450,5,-1.57,2308929275,83130,112.85,27900,28900,27400,37150,20050,28600,27774.27,9.29,0,-20229,29766,29182,28616,28032,27466,28900,27750,105,8550,500,20020,50,1,20974932,5904,13.27,3.91,12,0.40,2122.00,7198.00,92753,20240319,-69.65,27400,20250311,2.74,34750,-18.99,20250103,27400,2.74,20250311,99200,-71.62,20240319,27400,2.74,20250311,2.17,N,383310,500,104 억,,1947573,N,N,48,N,00,N
20250311,151205,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,27950,-650,5,-2.27,2248868675,80995,109.95,27900,28900,27400,37150,20050,28600,27765.52,9.29,0,-20059,29766,29182,28616,28032,27466,28900,27750,105,8550,500,20020,50,1,20974932,5862,13.17,3.88,12,0.39,2122.00,7198.00,92753,20240319,-69.87,27400,20250311,2.01,34750,-19.57,20250103,27400,2.01,20250311,99200,-71.82,20240319,27400,2.01,20250311,2.17,N,383310,500,104 억,,1947573,N,N,101,N,00,N
20250311,141209,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,28000,-600,5,-2.10,2060724125,74274,100.83,27900,28900,27400,37150,20050,28600,27744.89,9.29,0,-17708,29766,29182,28616,28032,27466,28900,27750,105,8550,500,20020,50,1,20974932,5873,13.20,3.89,12,0.35,2122.00,7198.00,92753,20240319,-69.81,27400,20250311,2.19,34750,-19.42,20250103,27400,2.19,20250311,99200,-71.77,20240319,27400,2.19,20250311,2.17,N,383310,500,104 억,,1947573,N,N,101,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 161212 55 40.00 KSQ150 화학 N N N Y 40 N 28650 500 2 1.78 1227136050 42911 51.47 28350 28850 28200 36550 19750 28150 28597.21 9.20 0 5583 29650 28900 28150 27400 26650 29275 27775 105 8400 500 19700 50 1 20974932 6009 13.50 3.98 12 0.20 2122.00 7198.00 92753 20240319 -69.11 27400 20250311 4.56 34750 -17.55 20250103 27400 4.56 20250311 99200 -71.12 20240319 27400 4.56 20250311 2.15 N 383310 500 104 억 1929893 N N 44 N 00 N
3 20250312 151213 55 40.00 KSQ150 화학 N N N Y 40 N 28675 525 2 1.87 1147689650 40140 48.14 28350 28850 28200 36550 19750 28150 28592.20 9.20 0 4871 29650 28900 28150 27400 26650 29275 27775 105 8400 500 19700 50 1 20974932 6015 13.51 3.98 12 0.19 2122.00 7198.00 92753 20240319 -69.08 27400 20250311 4.65 34750 -17.48 20250103 27400 4.65 20250311 99200 -71.09 20240319 27400 4.65 20250311 2.15 N 383310 500 104 억 1929893 N N 48 N 00 N
4 20250312 141210 55 40.00 KSQ150 화학 N N N Y 40 N 28600 450 2 1.60 1001469250 35041 42.03 28350 28850 28200 36550 19750 28150 28579.96 9.20 0 2550 29650 28900 28150 27400 26650 29275 27775 105 8400 500 19700 50 1 20974932 5999 13.48 3.97 12 0.17 2122.00 7198.00 92753 20240319 -69.17 27400 20250311 4.38 34750 -17.70 20250103 27400 4.38 20250311 99200 -71.17 20240319 27400 4.38 20250311 2.15 N 383310 500 104 억 1929893 N N 48 N 00 N
5 20250312 131212 55 40.00 KSQ150 화학 N N N Y 40 N 28600 450 2 1.60 893111100 31256 37.49 28350 28850 28200 36550 19750 28150 28574.11 9.20 0 1820 29650 28900 28150 27400 26650 29275 27775 105 8400 500 19700 50 1 20974932 5999 13.48 3.97 12 0.15 2122.00 7198.00 92753 20240319 -69.17 27400 20250311 4.38 34750 -17.70 20250103 27400 4.38 20250311 99200 -71.17 20240319 27400 4.38 20250311 2.15 N 383310 500 104 억 1929893 N N 48 N 00 N
6 20250312 121216 55 40.00 KSQ150 화학 N N N Y 40 N 28700 550 2 1.95 742567950 26009 31.19 28350 28850 28200 36550 19750 28150 28550.47 9.20 0 3748 29650 28900 28150 27400 26650 29275 27775 105 8400 500 19700 50 1 20974932 6020 13.52 3.99 12 0.12 2122.00 7198.00 92753 20240319 -69.06 27400 20250311 4.74 34750 -17.41 20250103 27400 4.74 20250311 99200 -71.07 20240319 27400 4.74 20250311 2.15 N 383310 500 104 억 1929893 N N 48 N 00 N
7 20250312 111206 55 40.00 KSQ150 화학 N N N Y 40 N 28700 550 2 1.95 666417350 23353 28.01 28350 28850 28200 36550 19750 28150 28536.74 9.20 0 3818 29650 28900 28150 27400 26650 29275 27775 105 8400 500 19700 50 1 20974932 6020 13.52 3.99 12 0.11 2122.00 7198.00 92753 20240319 -69.06 27400 20250311 4.74 34750 -17.41 20250103 27400 4.74 20250311 99200 -71.07 20240319 27400 4.74 20250311 2.15 N 383310 500 104 억 1929893 N N 48 N 00 N
8 20250312 101209 55 40.00 KSQ150 화학 N N N Y 40 N 28550 400 2 1.42 483541175 16980 20.37 28350 28750 28200 36550 19750 28150 28477.16 9.20 0 464 29650 28900 28150 27400 26650 29275 27775 105 8400 500 19700 50 1 20974932 5988 13.45 3.97 12 0.08 2122.00 7198.00 92753 20240319 -69.22 27400 20250311 4.20 34750 -17.84 20250103 27400 4.20 20250311 99200 -71.22 20240319 27400 4.20 20250311 2.15 N 383310 500 104 억 1929893 N N 48 N 00 N
9 20250312 091217 55 40.00 KSQ150 화학 N N N Y 40 N 28600 450 2 1.60 162577600 5726 6.87 28350 28600 28200 36550 19750 28150 28393.00 9.20 0 -919 29650 28900 28150 27400 26650 29275 27775 105 8400 500 19700 50 1 20974932 5999 13.48 3.97 12 0.03 2122.00 7198.00 92753 20240319 -69.17 27400 20250311 4.38 34750 -17.70 20250103 27400 4.38 20250311 99200 -71.17 20240319 27400 4.38 20250311 2.15 N 383310 500 104 억 1929893 N N 48 N 00 N
10 20250311 161203 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 28150 -450 5 -1.57 2308929275 83130 112.85 27900 28900 27400 37150 20050 28600 27774.27 9.29 0 -20229 29766 29182 28616 28032 27466 28900 27750 105 8550 500 20020 50 1 20974932 5904 13.27 3.91 12 0.40 2122.00 7198.00 92753 20240319 -69.65 27400 20250311 2.74 34750 -18.99 20250103 27400 2.74 20250311 99200 -71.62 20240319 27400 2.74 20250311 2.17 N 383310 500 104 억 1947573 N N 48 N 00 N
11 20250311 151205 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 27950 -650 5 -2.27 2248868675 80995 109.95 27900 28900 27400 37150 20050 28600 27765.52 9.29 0 -20059 29766 29182 28616 28032 27466 28900 27750 105 8550 500 20020 50 1 20974932 5862 13.17 3.88 12 0.39 2122.00 7198.00 92753 20240319 -69.87 27400 20250311 2.01 34750 -19.57 20250103 27400 2.01 20250311 99200 -71.82 20240319 27400 2.01 20250311 2.17 N 383310 500 104 억 1947573 N N 101 N 00 N
12 20250311 141209 55 40.00 KSQ150 신저가 화학 N N N Y 40 N 28000 -600 5 -2.10 2060724125 74274 100.83 27900 28900 27400 37150 20050 28600 27744.89 9.29 0 -17708 29766 29182 28616 28032 27466 28900 27750 105 8550 500 20020 50 1 20974932 5873 13.20 3.89 12 0.35 2122.00 7198.00 92753 20240319 -69.81 27400 20250311 2.19 34750 -19.42 20250103 27400 2.19 20250311 99200 -71.77 20240319 27400 2.19 20250311 2.17 N 383310 500 104 억 1947573 N N 101 N 00 N