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
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
20250318,161136,57,100.00,KSQ150,,화학,N,N,N,N, ,N,25600,-650,5,-2.48,3634075350,139869,43.26,26300,26750,25600,34100,18400,26250,25982.51,2.29,0,-19035,28183,27216,26333,25366,24483,27700,25850,102,7850,500,18370,50,1,20476584,5242,-63.52,2.59,12,0.68,-403.00,9903.00,67500,20240624,-62.07,25150,20250314,1.79,39700,-35.52,20250220,25150,1.79,20250314,67500,-62.07,20240624,25150,1.79,20250314,2.99,N,317330,500,102 억,,468778,N,N,594,N,00,N
20250318,151141,57,100.00,KSQ150,,화학,N,N,N,N, ,N,25700,-550,5,-2.10,3424451750,131693,40.73,26300,26750,25600,34100,18400,26250,26003.29,2.29,0,-17850,28183,27216,26333,25366,24483,27700,25850,102,7850,500,18370,50,1,20476584,5262,-63.77,2.60,12,0.64,-403.00,9903.00,67500,20240624,-61.93,25150,20250314,2.19,39700,-35.26,20250220,25150,2.19,20250314,67500,-61.93,20240624,25150,2.19,20250314,2.99,N,317330,500,102 억,,468778,N,N,402,N,00,N
20250318,141138,57,100.00,KSQ150,,화학,N,N,N,N, ,N,25750,-500,5,-1.90,3028427800,116269,35.96,26300,26750,25600,34100,18400,26250,26046.73,2.29,0,-19268,28183,27216,26333,25366,24483,27700,25850,102,7850,500,18370,50,1,20476584,5273,-63.90,2.60,12,0.57,-403.00,9903.00,67500,20240624,-61.85,25150,20250314,2.39,39700,-35.14,20250220,25150,2.39,20250314,67500,-61.85,20240624,25150,2.39,20250314,2.99,N,317330,500,102 억,,468778,N,N,402,N,00,N
20250318,131137,57,100.00,KSQ150,,화학,N,N,N,N, ,N,25900,-350,5,-1.33,2456348050,94032,29.08,26300,26750,25750,34100,18400,26250,26122.47,2.29,0,-16831,28183,27216,26333,25366,24483,27700,25850,102,7850,500,18370,50,1,20476584,5303,-64.27,2.62,12,0.46,-403.00,9903.00,67500,20240624,-61.63,25150,20250314,2.98,39700,-34.76,20250220,25150,2.98,20250314,67500,-61.63,20240624,25150,2.98,20250314,2.99,N,317330,500,102 억,,468778,N,N,402,N,00,N
20250318,121140,57,100.00,KSQ150,,화학,N,N,N,N, ,N,26100,-150,5,-0.57,2064185800,78923,24.41,26300,26750,25750,34100,18400,26250,26154.43,2.29,0,-13502,28183,27216,26333,25366,24483,27700,25850,102,7850,500,18370,50,1,20476584,5344,-64.76,2.64,12,0.39,-403.00,9903.00,67500,20240624,-61.33,25150,20250314,3.78,39700,-34.26,20250220,25150,3.78,20250314,67500,-61.33,20240624,25150,3.78,20250314,2.99,N,317330,500,102 억,,468778,N,N,402,N,00,N
20250318,111138,57,100.00,KSQ150,,화학,N,N,N,N, ,N,25950,-300,5,-1.14,1847166400,70560,21.82,26300,26750,25750,34100,18400,26250,26178.66,2.29,0,-12093,28183,27216,26333,25366,24483,27700,25850,102,7850,500,18370,50,1,20476584,5314,-64.39,2.62,12,0.34,-403.00,9903.00,67500,20240624,-61.56,25150,20250314,3.18,39700,-34.63,20250220,25150,3.18,20250314,67500,-61.56,20240624,25150,3.18,20250314,2.99,N,317330,500,102 억,,468778,N,N,402,N,00,N
20250318,101140,57,100.00,KSQ150,,화학,N,N,N,N, ,N,25950,-300,5,-1.14,1488459450,56686,17.53,26300,26750,25825,34100,18400,26250,26257.97,2.29,0,-7635,28183,27216,26333,25366,24483,27700,25850,102,7850,500,18370,50,1,20476584,5314,-64.39,2.62,12,0.28,-403.00,9903.00,67500,20240624,-61.56,25150,20250314,3.18,39700,-34.63,20250220,25150,3.18,20250314,67500,-61.56,20240624,25150,3.18,20250314,2.99,N,317330,500,102 억,,468778,N,N,402,N,00,N
20250318,091143,57,100.00,KSQ150,,화학,N,N,N,N, ,N,26450,200,2,0.76,450324300,17058,5.28,26300,26750,26150,34100,18400,26250,26399.60,2.29,0,1396,28183,27216,26333,25366,24483,27700,25850,102,7850,500,18370,50,1,20476584,5416,-65.63,2.67,12,0.08,-403.00,9903.00,67500,20240624,-60.81,25150,20250314,5.17,39700,-33.38,20250220,25150,5.17,20250314,67500,-60.81,20240624,25150,5.17,20250314,2.99,N,317330,500,102 억,,468778,N,N,402,N,00,N
20250317,161135,57,100.00,KSQ150,,화학,N,N,N,N, ,N,26250,1000,2,3.96,8368867375,319859,141.52,25900,27300,25450,32800,17700,25250,26164.03,2.22,0,12422,27183,26216,25683,24716,24183,25950,24450,102,7550,500,17670,50,1,20476584,5375,-65.14,2.65,12,1.56,-403.00,9903.00,67500,20240624,-61.11,25150,20250314,4.37,39700,-33.88,20250220,25150,4.37,20250314,67500,-61.11,20240624,25150,4.37,20250314,2.93,N,317330,500,102 억,,454433,N,N,282,N,00,N
20250317,151134,57,100.00,KSQ150,,화학,N,N,N,N, ,N,26500,1250,2,4.95,7891984625,301739,133.51,25900,27300,25450,32800,17700,25250,26155.00,2.22,0,10501,27183,26216,25683,24716,24183,25950,24450,102,7550,500,17670,50,1,20476584,5426,-65.76,2.68,12,1.47,-403.00,9903.00,67500,20240624,-60.74,25150,20250314,5.37,39700,-33.25,20250220,25150,5.37,20250314,67500,-60.74,20240624,25150,5.37,20250314,2.93,N,317330,500,102 억,,454433,N,N,131,N,00,N
20250317,141136,57,100.00,KSQ150,,화학,N,N,N,N, ,N,26200,950,2,3.76,6359557350,243674,107.82,25900,27300,25450,32800,17700,25250,26098.63,2.22,0,2270,27183,26216,25683,24716,24183,25950,24450,102,7550,500,17670,50,1,20476584,5365,-65.01,2.65,12,1.19,-403.00,9903.00,67500,20240624,-61.19,25150,20250314,4.17,39700,-34.01,20250220,25150,4.17,20250314,67500,-61.19,20240624,25150,4.17,20250314,2.93,N,317330,500,102 억,,454433,N,N,131,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 161136 57 100.00 KSQ150 화학 N N N N N 25600 -650 5 -2.48 3634075350 139869 43.26 26300 26750 25600 34100 18400 26250 25982.51 2.29 0 -19035 28183 27216 26333 25366 24483 27700 25850 102 7850 500 18370 50 1 20476584 5242 -63.52 2.59 12 0.68 -403.00 9903.00 67500 20240624 -62.07 25150 20250314 1.79 39700 -35.52 20250220 25150 1.79 20250314 67500 -62.07 20240624 25150 1.79 20250314 2.99 N 317330 500 102 억 468778 N N 594 N 00 N
3 20250318 151141 57 100.00 KSQ150 화학 N N N N N 25700 -550 5 -2.10 3424451750 131693 40.73 26300 26750 25600 34100 18400 26250 26003.29 2.29 0 -17850 28183 27216 26333 25366 24483 27700 25850 102 7850 500 18370 50 1 20476584 5262 -63.77 2.60 12 0.64 -403.00 9903.00 67500 20240624 -61.93 25150 20250314 2.19 39700 -35.26 20250220 25150 2.19 20250314 67500 -61.93 20240624 25150 2.19 20250314 2.99 N 317330 500 102 억 468778 N N 402 N 00 N
4 20250318 141138 57 100.00 KSQ150 화학 N N N N N 25750 -500 5 -1.90 3028427800 116269 35.96 26300 26750 25600 34100 18400 26250 26046.73 2.29 0 -19268 28183 27216 26333 25366 24483 27700 25850 102 7850 500 18370 50 1 20476584 5273 -63.90 2.60 12 0.57 -403.00 9903.00 67500 20240624 -61.85 25150 20250314 2.39 39700 -35.14 20250220 25150 2.39 20250314 67500 -61.85 20240624 25150 2.39 20250314 2.99 N 317330 500 102 억 468778 N N 402 N 00 N
5 20250318 131137 57 100.00 KSQ150 화학 N N N N N 25900 -350 5 -1.33 2456348050 94032 29.08 26300 26750 25750 34100 18400 26250 26122.47 2.29 0 -16831 28183 27216 26333 25366 24483 27700 25850 102 7850 500 18370 50 1 20476584 5303 -64.27 2.62 12 0.46 -403.00 9903.00 67500 20240624 -61.63 25150 20250314 2.98 39700 -34.76 20250220 25150 2.98 20250314 67500 -61.63 20240624 25150 2.98 20250314 2.99 N 317330 500 102 억 468778 N N 402 N 00 N
6 20250318 121140 57 100.00 KSQ150 화학 N N N N N 26100 -150 5 -0.57 2064185800 78923 24.41 26300 26750 25750 34100 18400 26250 26154.43 2.29 0 -13502 28183 27216 26333 25366 24483 27700 25850 102 7850 500 18370 50 1 20476584 5344 -64.76 2.64 12 0.39 -403.00 9903.00 67500 20240624 -61.33 25150 20250314 3.78 39700 -34.26 20250220 25150 3.78 20250314 67500 -61.33 20240624 25150 3.78 20250314 2.99 N 317330 500 102 억 468778 N N 402 N 00 N
7 20250318 111138 57 100.00 KSQ150 화학 N N N N N 25950 -300 5 -1.14 1847166400 70560 21.82 26300 26750 25750 34100 18400 26250 26178.66 2.29 0 -12093 28183 27216 26333 25366 24483 27700 25850 102 7850 500 18370 50 1 20476584 5314 -64.39 2.62 12 0.34 -403.00 9903.00 67500 20240624 -61.56 25150 20250314 3.18 39700 -34.63 20250220 25150 3.18 20250314 67500 -61.56 20240624 25150 3.18 20250314 2.99 N 317330 500 102 억 468778 N N 402 N 00 N
8 20250318 101140 57 100.00 KSQ150 화학 N N N N N 25950 -300 5 -1.14 1488459450 56686 17.53 26300 26750 25825 34100 18400 26250 26257.97 2.29 0 -7635 28183 27216 26333 25366 24483 27700 25850 102 7850 500 18370 50 1 20476584 5314 -64.39 2.62 12 0.28 -403.00 9903.00 67500 20240624 -61.56 25150 20250314 3.18 39700 -34.63 20250220 25150 3.18 20250314 67500 -61.56 20240624 25150 3.18 20250314 2.99 N 317330 500 102 억 468778 N N 402 N 00 N
9 20250318 091143 57 100.00 KSQ150 화학 N N N N N 26450 200 2 0.76 450324300 17058 5.28 26300 26750 26150 34100 18400 26250 26399.60 2.29 0 1396 28183 27216 26333 25366 24483 27700 25850 102 7850 500 18370 50 1 20476584 5416 -65.63 2.67 12 0.08 -403.00 9903.00 67500 20240624 -60.81 25150 20250314 5.17 39700 -33.38 20250220 25150 5.17 20250314 67500 -60.81 20240624 25150 5.17 20250314 2.99 N 317330 500 102 억 468778 N N 402 N 00 N
10 20250317 161135 57 100.00 KSQ150 화학 N N N N N 26250 1000 2 3.96 8368867375 319859 141.52 25900 27300 25450 32800 17700 25250 26164.03 2.22 0 12422 27183 26216 25683 24716 24183 25950 24450 102 7550 500 17670 50 1 20476584 5375 -65.14 2.65 12 1.56 -403.00 9903.00 67500 20240624 -61.11 25150 20250314 4.37 39700 -33.88 20250220 25150 4.37 20250314 67500 -61.11 20240624 25150 4.37 20250314 2.93 N 317330 500 102 억 454433 N N 282 N 00 N
11 20250317 151134 57 100.00 KSQ150 화학 N N N N N 26500 1250 2 4.95 7891984625 301739 133.51 25900 27300 25450 32800 17700 25250 26155.00 2.22 0 10501 27183 26216 25683 24716 24183 25950 24450 102 7550 500 17670 50 1 20476584 5426 -65.76 2.68 12 1.47 -403.00 9903.00 67500 20240624 -60.74 25150 20250314 5.37 39700 -33.25 20250220 25150 5.37 20250314 67500 -60.74 20240624 25150 5.37 20250314 2.93 N 317330 500 102 억 454433 N N 131 N 00 N
12 20250317 141136 57 100.00 KSQ150 화학 N N N N N 26200 950 2 3.76 6359557350 243674 107.82 25900 27300 25450 32800 17700 25250 26098.63 2.22 0 2270 27183 26216 25683 24716 24183 25950 24450 102 7550 500 17670 50 1 20476584 5365 -65.01 2.65 12 1.19 -403.00 9903.00 67500 20240624 -61.19 25150 20250314 4.17 39700 -34.01 20250220 25150 4.17 20250314 67500 -61.19 20240624 25150 4.17 20250314 2.93 N 317330 500 102 억 454433 N N 131 N 00 N