ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
101360/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
20250318,160749,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27750,50,2,0.18,4430373375,157549,124.91,27700,28650,27650,36000,19400,27700,28120.87,0.00,0,10479,28366,28032,27666,27332,26966,27850,27150,89,8300,500,19390,50,1,17786114,4936,-39.31,3.97,12,0.89,-706.00,6985.00,68601,20240306,-59.55,21400,20241230,29.67,32650,-15.01,20250226,21500,29.07,20250102,68000,-59.19,20240319,21400,29.67,20241230,3.23,N,101360,500,88 억,,0,N,N,737,N,00,N
20250318,150753,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27850,150,2,0.54,4216531625,149851,118.81,27700,28650,27650,36000,19400,27700,28138.23,0.00,0,9785,28366,28032,27666,27332,26966,27850,27150,89,8300,500,19390,50,1,17786114,4953,-39.45,3.99,12,0.84,-706.00,6985.00,68601,20240306,-59.40,21400,20241230,30.14,32650,-14.70,20250226,21500,29.53,20250102,68000,-59.04,20240319,21400,30.14,20241230,3.23,N,101360,500,88 억,,0,N,N,153,N,00,N
20250318,140751,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27900,200,2,0.72,3932774800,139654,110.72,27700,28650,27650,36000,19400,27700,28160.93,0.00,0,8252,28366,28032,27666,27332,26966,27850,27150,89,8300,500,19390,50,1,17786114,4962,-39.52,3.99,12,0.79,-706.00,6985.00,68601,20240306,-59.33,21400,20241230,30.37,32650,-14.55,20250226,21500,29.77,20250102,68000,-58.97,20240319,21400,30.37,20241230,3.23,N,101360,500,88 억,,0,N,N,153,N,00,N
20250318,130750,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27850,150,2,0.54,3643516325,129271,102.49,27700,28650,27650,36000,19400,27700,28185.20,0.00,0,10291,28366,28032,27666,27332,26966,27850,27150,89,8300,500,19390,50,1,17786114,4953,-39.45,3.99,12,0.73,-706.00,6985.00,68601,20240306,-59.40,21400,20241230,30.14,32650,-14.70,20250226,21500,29.53,20250102,68000,-59.04,20240319,21400,30.14,20241230,3.23,N,101360,500,88 억,,0,N,N,153,N,00,N
20250318,120751,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28200,500,2,1.81,3159027350,111937,88.75,27700,28650,27650,36000,19400,27700,28221.59,0.00,0,8400,28366,28032,27666,27332,26966,27850,27150,89,8300,500,19390,50,1,17786114,5016,-39.94,4.04,12,0.63,-706.00,6985.00,68601,20240306,-58.89,21400,20241230,31.78,32650,-13.63,20250226,21500,31.16,20250102,68000,-58.53,20240319,21400,31.78,20241230,3.23,N,101360,500,88 억,,0,N,N,153,N,00,N
20250318,110749,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28200,500,2,1.81,2896346000,102605,81.35,27700,28650,27650,36000,19400,27700,28228.25,0.00,0,5456,28366,28032,27666,27332,26966,27850,27150,89,8300,500,19390,50,1,17786114,5016,-39.94,4.04,12,0.58,-706.00,6985.00,68601,20240306,-58.89,21400,20241230,31.78,32650,-13.63,20250226,21500,31.16,20250102,68000,-58.53,20240319,21400,31.78,20241230,3.23,N,101360,500,88 억,,0,N,N,153,N,00,N
20250318,100752,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28100,400,2,1.44,2436040325,86185,68.33,27700,28650,27650,36000,19400,27700,28265.41,0.00,0,11067,28366,28032,27666,27332,26966,27850,27150,89,8300,500,19390,50,1,17786114,4998,-39.80,4.02,12,0.48,-706.00,6985.00,68601,20240306,-59.04,21400,20241230,31.31,32650,-13.94,20250226,21500,30.70,20250102,68000,-58.68,20240319,21400,31.31,20241230,3.23,N,101360,500,88 억,,0,N,N,153,N,00,N
20250318,090754,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28150,450,2,1.62,450306950,16115,12.78,27700,28150,27650,36000,19400,27700,27943.72,0.00,0,2596,28366,28032,27666,27332,26966,27850,27150,89,8300,500,19390,50,1,17786114,5007,-39.87,4.03,12,0.09,-706.00,6985.00,68601,20240306,-58.97,21400,20241230,31.54,32650,-13.78,20250226,21500,30.93,20250102,68000,-58.60,20240319,21400,31.54,20241230,3.23,N,101360,500,88 억,,0,N,N,153,N,00,N
20250317,160748,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27700,-50,5,-0.18,3429152650,123999,74.98,27950,28000,27300,36050,19450,27750,27654.62,0.00,0,7261,28650,28200,27700,27250,26750,28425,27475,89,8300,500,19420,50,1,17786114,4927,-39.24,3.97,12,0.70,-706.00,6985.00,71297,20240305,-61.15,21400,20241230,29.44,32650,-15.16,20250226,21500,28.84,20250102,68000,-59.26,20240319,21400,29.44,20241230,3.24,N,101360,500,88 억,,0,N,N,151,N,00,N
20250317,150748,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27650,-100,5,-0.36,3176976100,114888,69.47,27950,28000,27300,36050,19450,27750,27652.81,0.00,0,5967,28650,28200,27700,27250,26750,28425,27475,89,8300,500,19420,50,1,17786114,4918,-39.16,3.96,12,0.65,-706.00,6985.00,71297,20240305,-61.22,21400,20241230,29.21,32650,-15.31,20250226,21500,28.60,20250102,68000,-59.34,20240319,21400,29.21,20241230,3.24,N,101360,500,88 억,,0,N,N,118,N,00,N
20250317,140749,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27650,-100,5,-0.36,2840592150,102754,62.14,27950,28000,27300,36050,19450,27750,27644.59,0.00,0,2739,28650,28200,27700,27250,26750,28425,27475,89,8300,500,19420,50,1,17786114,4918,-39.16,3.96,12,0.58,-706.00,6985.00,71297,20240305,-61.22,21400,20241230,29.21,32650,-15.31,20250226,21500,28.60,20250102,68000,-59.34,20240319,21400,29.21,20241230,3.24,N,101360,500,88 억,,0,N,N,118,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 20250318 160749 55 40.00 KSQ150 화학 N N N Y 40 N 27750 50 2 0.18 4430373375 157549 124.91 27700 28650 27650 36000 19400 27700 28120.87 0.00 0 10479 28366 28032 27666 27332 26966 27850 27150 89 8300 500 19390 50 1 17786114 4936 -39.31 3.97 12 0.89 -706.00 6985.00 68601 20240306 -59.55 21400 20241230 29.67 32650 -15.01 20250226 21500 29.07 20250102 68000 -59.19 20240319 21400 29.67 20241230 3.23 N 101360 500 88 억 0 N N 737 N 00 N
3 20250318 150753 55 40.00 KSQ150 화학 N N N Y 40 N 27850 150 2 0.54 4216531625 149851 118.81 27700 28650 27650 36000 19400 27700 28138.23 0.00 0 9785 28366 28032 27666 27332 26966 27850 27150 89 8300 500 19390 50 1 17786114 4953 -39.45 3.99 12 0.84 -706.00 6985.00 68601 20240306 -59.40 21400 20241230 30.14 32650 -14.70 20250226 21500 29.53 20250102 68000 -59.04 20240319 21400 30.14 20241230 3.23 N 101360 500 88 억 0 N N 153 N 00 N
4 20250318 140751 55 40.00 KSQ150 화학 N N N Y 40 N 27900 200 2 0.72 3932774800 139654 110.72 27700 28650 27650 36000 19400 27700 28160.93 0.00 0 8252 28366 28032 27666 27332 26966 27850 27150 89 8300 500 19390 50 1 17786114 4962 -39.52 3.99 12 0.79 -706.00 6985.00 68601 20240306 -59.33 21400 20241230 30.37 32650 -14.55 20250226 21500 29.77 20250102 68000 -58.97 20240319 21400 30.37 20241230 3.23 N 101360 500 88 억 0 N N 153 N 00 N
5 20250318 130750 55 40.00 KSQ150 화학 N N N Y 40 N 27850 150 2 0.54 3643516325 129271 102.49 27700 28650 27650 36000 19400 27700 28185.20 0.00 0 10291 28366 28032 27666 27332 26966 27850 27150 89 8300 500 19390 50 1 17786114 4953 -39.45 3.99 12 0.73 -706.00 6985.00 68601 20240306 -59.40 21400 20241230 30.14 32650 -14.70 20250226 21500 29.53 20250102 68000 -59.04 20240319 21400 30.14 20241230 3.23 N 101360 500 88 억 0 N N 153 N 00 N
6 20250318 120751 55 40.00 KSQ150 화학 N N N Y 40 N 28200 500 2 1.81 3159027350 111937 88.75 27700 28650 27650 36000 19400 27700 28221.59 0.00 0 8400 28366 28032 27666 27332 26966 27850 27150 89 8300 500 19390 50 1 17786114 5016 -39.94 4.04 12 0.63 -706.00 6985.00 68601 20240306 -58.89 21400 20241230 31.78 32650 -13.63 20250226 21500 31.16 20250102 68000 -58.53 20240319 21400 31.78 20241230 3.23 N 101360 500 88 억 0 N N 153 N 00 N
7 20250318 110749 55 40.00 KSQ150 화학 N N N Y 40 N 28200 500 2 1.81 2896346000 102605 81.35 27700 28650 27650 36000 19400 27700 28228.25 0.00 0 5456 28366 28032 27666 27332 26966 27850 27150 89 8300 500 19390 50 1 17786114 5016 -39.94 4.04 12 0.58 -706.00 6985.00 68601 20240306 -58.89 21400 20241230 31.78 32650 -13.63 20250226 21500 31.16 20250102 68000 -58.53 20240319 21400 31.78 20241230 3.23 N 101360 500 88 억 0 N N 153 N 00 N
8 20250318 100752 55 40.00 KSQ150 화학 N N N Y 40 N 28100 400 2 1.44 2436040325 86185 68.33 27700 28650 27650 36000 19400 27700 28265.41 0.00 0 11067 28366 28032 27666 27332 26966 27850 27150 89 8300 500 19390 50 1 17786114 4998 -39.80 4.02 12 0.48 -706.00 6985.00 68601 20240306 -59.04 21400 20241230 31.31 32650 -13.94 20250226 21500 30.70 20250102 68000 -58.68 20240319 21400 31.31 20241230 3.23 N 101360 500 88 억 0 N N 153 N 00 N
9 20250318 090754 55 40.00 KSQ150 화학 N N N Y 40 N 28150 450 2 1.62 450306950 16115 12.78 27700 28150 27650 36000 19400 27700 27943.72 0.00 0 2596 28366 28032 27666 27332 26966 27850 27150 89 8300 500 19390 50 1 17786114 5007 -39.87 4.03 12 0.09 -706.00 6985.00 68601 20240306 -58.97 21400 20241230 31.54 32650 -13.78 20250226 21500 30.93 20250102 68000 -58.60 20240319 21400 31.54 20241230 3.23 N 101360 500 88 억 0 N N 153 N 00 N
10 20250317 160748 55 40.00 KSQ150 화학 N N N Y 40 N 27700 -50 5 -0.18 3429152650 123999 74.98 27950 28000 27300 36050 19450 27750 27654.62 0.00 0 7261 28650 28200 27700 27250 26750 28425 27475 89 8300 500 19420 50 1 17786114 4927 -39.24 3.97 12 0.70 -706.00 6985.00 71297 20240305 -61.15 21400 20241230 29.44 32650 -15.16 20250226 21500 28.84 20250102 68000 -59.26 20240319 21400 29.44 20241230 3.24 N 101360 500 88 억 0 N N 151 N 00 N
11 20250317 150748 55 40.00 KSQ150 화학 N N N Y 40 N 27650 -100 5 -0.36 3176976100 114888 69.47 27950 28000 27300 36050 19450 27750 27652.81 0.00 0 5967 28650 28200 27700 27250 26750 28425 27475 89 8300 500 19420 50 1 17786114 4918 -39.16 3.96 12 0.65 -706.00 6985.00 71297 20240305 -61.22 21400 20241230 29.21 32650 -15.31 20250226 21500 28.60 20250102 68000 -59.34 20240319 21400 29.21 20241230 3.24 N 101360 500 88 억 0 N N 118 N 00 N
12 20250317 140749 55 40.00 KSQ150 화학 N N N Y 40 N 27650 -100 5 -0.36 2840592150 102754 62.14 27950 28000 27300 36050 19450 27750 27644.59 0.00 0 2739 28650 28200 27700 27250 26750 28425 27475 89 8300 500 19420 50 1 17786114 4918 -39.16 3.96 12 0.58 -706.00 6985.00 71297 20240305 -61.22 21400 20241230 29.21 32650 -15.31 20250226 21500 28.60 20250102 68000 -59.34 20240319 21400 29.21 20241230 3.24 N 101360 500 88 억 0 N N 118 N 00 N