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
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
20250318,161203,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,80000,-900,5,-1.11,19189261850,236657,70.23,81100,83400,79300,105100,56700,80900,81087.09,9.15,0,11818,87966,84432,82466,78932,76966,83450,77950,106,24200,500,56630,100,1,21194296,16955,-28.35,5.22,12,1.12,-2822.00,15316.00,394500,20240408,-79.72,79300,20250318,0.88,158100,-49.40,20250115,79300,0.88,20250318,394500,-79.72,20240408,79300,0.88,20250318,0.92,N,348370,500,105 억,,1938248,N,N,491,N,00,N
20250318,151209,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,79850,-1050,5,-1.30,17926507150,220863,65.55,81100,83400,79300,105100,56700,80900,81165.94,9.15,0,12811,87966,84432,82466,78932,76966,83450,77950,106,24200,500,56630,100,1,21194296,16924,-28.30,5.21,12,1.04,-2822.00,15316.00,394500,20240408,-79.76,79300,20250318,0.69,158100,-49.49,20250115,79300,0.69,20250318,394500,-79.76,20240408,79300,0.69,20250318,0.92,N,348370,500,105 억,,1938248,N,N,587,N,00,N
20250318,141206,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,80400,-500,5,-0.62,14019152100,171869,51.01,81100,83400,80000,105100,56700,80900,81569.51,9.15,0,14848,87966,84432,82466,78932,76966,83450,77950,106,24200,500,56630,100,1,21194296,17040,-28.49,5.25,12,0.81,-2822.00,15316.00,394500,20240408,-79.62,80000,20250318,0.50,158100,-49.15,20250115,80000,0.50,20250318,394500,-79.62,20240408,80000,0.50,20250318,0.92,N,348370,500,105 억,,1938248,N,N,587,N,00,N
20250318,131205,57,100.00,KSQ150,,화학,N,N,N,N, ,N,81100,200,2,0.25,10706888350,130733,38.80,81100,83400,80900,105100,56700,80900,81900.23,9.15,0,9725,87966,84432,82466,78932,76966,83450,77950,106,24200,500,56630,100,1,21194296,17189,-28.74,5.30,12,0.62,-2822.00,15316.00,394500,20240408,-79.44,80500,20250317,0.75,158100,-48.70,20250115,80500,0.75,20250317,394500,-79.44,20240408,80500,0.75,20250317,0.92,N,348370,500,105 억,,1938248,N,N,587,N,00,N
20250318,121207,57,100.00,KSQ150,,화학,N,N,N,N, ,N,81500,600,2,0.74,9471890950,115518,34.28,81100,83400,81100,105100,56700,80900,81996.60,9.15,0,13398,87966,84432,82466,78932,76966,83450,77950,106,24200,500,56630,100,1,21194296,17273,-28.88,5.32,12,0.55,-2822.00,15316.00,394500,20240408,-79.34,80500,20250317,1.24,158100,-48.45,20250115,80500,1.24,20250317,394500,-79.34,20240408,80500,1.24,20250317,0.92,N,348370,500,105 억,,1938248,N,N,587,N,00,N
20250318,111205,57,100.00,KSQ150,,화학,N,N,N,N, ,N,81700,800,2,0.99,8760133150,106794,31.69,81100,83400,81100,105100,56700,80900,82030.18,9.15,0,14125,87966,84432,82466,78932,76966,83450,77950,106,24200,500,56630,100,1,21194296,17316,-28.95,5.33,12,0.50,-2822.00,15316.00,394500,20240408,-79.29,80500,20250317,1.49,158100,-48.32,20250115,80500,1.49,20250317,394500,-79.29,20240408,80500,1.49,20250317,0.92,N,348370,500,105 억,,1938248,N,N,587,N,00,N
20250318,101208,57,100.00,KSQ150,,화학,N,N,N,N, ,N,81900,1000,2,1.24,7120032150,86673,25.72,81100,83400,81100,105100,56700,80900,82150.74,9.15,0,10727,87966,84432,82466,78932,76966,83450,77950,106,24200,500,56630,100,1,21194296,17358,-29.02,5.35,12,0.41,-2822.00,15316.00,394500,20240408,-79.24,80500,20250317,1.74,158100,-48.20,20250115,80500,1.74,20250317,394500,-79.24,20240408,80500,1.74,20250317,0.92,N,348370,500,105 억,,1938248,N,N,587,N,00,N
20250318,091210,57,100.00,KSQ150,,화학,N,N,N,N, ,N,82700,1800,2,2.22,3322707900,40421,12.00,81100,83400,81100,105100,56700,80900,82208.18,9.15,0,9115,87966,84432,82466,78932,76966,83450,77950,106,24200,500,56630,100,1,21194296,17528,-29.31,5.40,12,0.19,-2822.00,15316.00,394500,20240408,-79.04,80500,20250317,2.73,158100,-47.69,20250115,80500,2.73,20250317,394500,-79.04,20240408,80500,2.73,20250317,0.92,N,348370,500,105 억,,1938248,N,N,587,N,00,N
20250317,161202,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,80900,-3100,5,-3.69,27239720400,333356,123.11,85800,86000,80500,109200,58800,84000,81716.66,9.17,0,-5348,90533,87266,85133,81866,79733,86200,80800,106,25200,500,58800,100,1,21194296,17146,-28.67,5.28,12,1.57,-2822.00,15316.00,394500,20240408,-79.49,80500,20250317,0.50,158100,-48.83,20250115,80500,0.50,20250317,394500,-79.49,20240408,80500,0.50,20250317,0.90,N,348370,500,105 억,,1943708,N,N,583,N,00,N
20250317,151201,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,80800,-3200,5,-3.81,24872085800,304046,112.29,85800,86000,80600,109200,58800,84000,81803.10,9.17,0,-5533,90533,87266,85133,81866,79733,86200,80800,106,25200,500,58800,100,1,21194296,17125,-28.63,5.28,12,1.43,-2822.00,15316.00,394500,20240408,-79.52,80600,20250317,0.25,158100,-48.89,20250115,80600,0.25,20250317,394500,-79.52,20240408,80600,0.25,20250317,0.90,N,348370,500,105 억,,1943708,N,N,257,N,00,N
20250317,141204,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,81100,-2900,5,-3.45,22463359450,274314,101.31,85800,86000,80600,109200,58800,84000,81888.59,9.17,0,-7292,90533,87266,85133,81866,79733,86200,80800,106,25200,500,58800,100,1,21194296,17189,-28.74,5.30,12,1.29,-2822.00,15316.00,394500,20240408,-79.44,80600,20250317,0.62,158100,-48.70,20250115,80600,0.62,20250317,394500,-79.44,20240408,80600,0.62,20250317,0.90,N,348370,500,105 억,,1943708,N,N,257,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 161203 57 100.00 KSQ150 신저가 화학 N N N N N 80000 -900 5 -1.11 19189261850 236657 70.23 81100 83400 79300 105100 56700 80900 81087.09 9.15 0 11818 87966 84432 82466 78932 76966 83450 77950 106 24200 500 56630 100 1 21194296 16955 -28.35 5.22 12 1.12 -2822.00 15316.00 394500 20240408 -79.72 79300 20250318 0.88 158100 -49.40 20250115 79300 0.88 20250318 394500 -79.72 20240408 79300 0.88 20250318 0.92 N 348370 500 105 억 1938248 N N 491 N 00 N
3 20250318 151209 57 100.00 KSQ150 신저가 화학 N N N N N 79850 -1050 5 -1.30 17926507150 220863 65.55 81100 83400 79300 105100 56700 80900 81165.94 9.15 0 12811 87966 84432 82466 78932 76966 83450 77950 106 24200 500 56630 100 1 21194296 16924 -28.30 5.21 12 1.04 -2822.00 15316.00 394500 20240408 -79.76 79300 20250318 0.69 158100 -49.49 20250115 79300 0.69 20250318 394500 -79.76 20240408 79300 0.69 20250318 0.92 N 348370 500 105 억 1938248 N N 587 N 00 N
4 20250318 141206 57 100.00 KSQ150 신저가 화학 N N N N N 80400 -500 5 -0.62 14019152100 171869 51.01 81100 83400 80000 105100 56700 80900 81569.51 9.15 0 14848 87966 84432 82466 78932 76966 83450 77950 106 24200 500 56630 100 1 21194296 17040 -28.49 5.25 12 0.81 -2822.00 15316.00 394500 20240408 -79.62 80000 20250318 0.50 158100 -49.15 20250115 80000 0.50 20250318 394500 -79.62 20240408 80000 0.50 20250318 0.92 N 348370 500 105 억 1938248 N N 587 N 00 N
5 20250318 131205 57 100.00 KSQ150 화학 N N N N N 81100 200 2 0.25 10706888350 130733 38.80 81100 83400 80900 105100 56700 80900 81900.23 9.15 0 9725 87966 84432 82466 78932 76966 83450 77950 106 24200 500 56630 100 1 21194296 17189 -28.74 5.30 12 0.62 -2822.00 15316.00 394500 20240408 -79.44 80500 20250317 0.75 158100 -48.70 20250115 80500 0.75 20250317 394500 -79.44 20240408 80500 0.75 20250317 0.92 N 348370 500 105 억 1938248 N N 587 N 00 N
6 20250318 121207 57 100.00 KSQ150 화학 N N N N N 81500 600 2 0.74 9471890950 115518 34.28 81100 83400 81100 105100 56700 80900 81996.60 9.15 0 13398 87966 84432 82466 78932 76966 83450 77950 106 24200 500 56630 100 1 21194296 17273 -28.88 5.32 12 0.55 -2822.00 15316.00 394500 20240408 -79.34 80500 20250317 1.24 158100 -48.45 20250115 80500 1.24 20250317 394500 -79.34 20240408 80500 1.24 20250317 0.92 N 348370 500 105 억 1938248 N N 587 N 00 N
7 20250318 111205 57 100.00 KSQ150 화학 N N N N N 81700 800 2 0.99 8760133150 106794 31.69 81100 83400 81100 105100 56700 80900 82030.18 9.15 0 14125 87966 84432 82466 78932 76966 83450 77950 106 24200 500 56630 100 1 21194296 17316 -28.95 5.33 12 0.50 -2822.00 15316.00 394500 20240408 -79.29 80500 20250317 1.49 158100 -48.32 20250115 80500 1.49 20250317 394500 -79.29 20240408 80500 1.49 20250317 0.92 N 348370 500 105 억 1938248 N N 587 N 00 N
8 20250318 101208 57 100.00 KSQ150 화학 N N N N N 81900 1000 2 1.24 7120032150 86673 25.72 81100 83400 81100 105100 56700 80900 82150.74 9.15 0 10727 87966 84432 82466 78932 76966 83450 77950 106 24200 500 56630 100 1 21194296 17358 -29.02 5.35 12 0.41 -2822.00 15316.00 394500 20240408 -79.24 80500 20250317 1.74 158100 -48.20 20250115 80500 1.74 20250317 394500 -79.24 20240408 80500 1.74 20250317 0.92 N 348370 500 105 억 1938248 N N 587 N 00 N
9 20250318 091210 57 100.00 KSQ150 화학 N N N N N 82700 1800 2 2.22 3322707900 40421 12.00 81100 83400 81100 105100 56700 80900 82208.18 9.15 0 9115 87966 84432 82466 78932 76966 83450 77950 106 24200 500 56630 100 1 21194296 17528 -29.31 5.40 12 0.19 -2822.00 15316.00 394500 20240408 -79.04 80500 20250317 2.73 158100 -47.69 20250115 80500 2.73 20250317 394500 -79.04 20240408 80500 2.73 20250317 0.92 N 348370 500 105 억 1938248 N N 587 N 00 N
10 20250317 161202 57 100.00 KSQ150 신저가 화학 N N N N N 80900 -3100 5 -3.69 27239720400 333356 123.11 85800 86000 80500 109200 58800 84000 81716.66 9.17 0 -5348 90533 87266 85133 81866 79733 86200 80800 106 25200 500 58800 100 1 21194296 17146 -28.67 5.28 12 1.57 -2822.00 15316.00 394500 20240408 -79.49 80500 20250317 0.50 158100 -48.83 20250115 80500 0.50 20250317 394500 -79.49 20240408 80500 0.50 20250317 0.90 N 348370 500 105 억 1943708 N N 583 N 00 N
11 20250317 151201 57 100.00 KSQ150 신저가 화학 N N N N N 80800 -3200 5 -3.81 24872085800 304046 112.29 85800 86000 80600 109200 58800 84000 81803.10 9.17 0 -5533 90533 87266 85133 81866 79733 86200 80800 106 25200 500 58800 100 1 21194296 17125 -28.63 5.28 12 1.43 -2822.00 15316.00 394500 20240408 -79.52 80600 20250317 0.25 158100 -48.89 20250115 80600 0.25 20250317 394500 -79.52 20240408 80600 0.25 20250317 0.90 N 348370 500 105 억 1943708 N N 257 N 00 N
12 20250317 141204 57 100.00 KSQ150 신저가 화학 N N N N N 81100 -2900 5 -3.45 22463359450 274314 101.31 85800 86000 80600 109200 58800 84000 81888.59 9.17 0 -7292 90533 87266 85133 81866 79733 86200 80800 106 25200 500 58800 100 1 21194296 17189 -28.74 5.30 12 1.29 -2822.00 15316.00 394500 20240408 -79.44 80600 20250317 0.62 158100 -48.70 20250115 80600 0.62 20250317 394500 -79.44 20240408 80600 0.62 20250317 0.90 N 348370 500 105 억 1943708 N N 257 N 00 N